Solid State (SOLI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solid State

Date Open High Low Close* Volume
19/05/2020 459.50p 467.00p 445.29p 459.50p 2543
18/05/2020 459.50p 470.00p 445.00p 459.50p 10699
15/05/2020 445.00p 470.00p 445.00p 459.50p 6035
14/05/2020 459.00p 459.00p 440.00p 445.00p 16353
13/05/2020 482.00p 482.00p 445.10p 459.00p 22065
12/05/2020 485.00p 494.00p 471.00p 482.00p 7187
11/05/2020 485.00p 492.50p 471.00p 490.00p 7329
08/05/2020 470.00p 498.00p 470.00p 485.00p 18968
07/05/2020 470.00p 498.00p 470.00p 485.00p 18968
06/05/2020 465.00p 480.00p 465.00p 470.00p 14798
05/05/2020 465.00p 478.50p 455.00p 465.00p 9531
04/05/2020 470.00p 478.50p 451.00p 465.00p 6424
01/05/2020 460.00p 496.99p 451.00p 470.00p 12014
30/04/2020 440.00p 470.00p 420.00p 460.00p 19244
29/04/2020 435.00p 449.00p 432.00p 440.00p 4981
28/04/2020 450.00p 454.00p 423.00p 435.00p 9042
27/04/2020 425.00p 460.00p 425.00p 450.00p 8047
24/04/2020 450.00p 450.00p 420.00p 425.00p 19871
23/04/2020 450.00p 455.00p 440.00p 450.00p 3070
22/04/2020 450.00p 465.00p 450.00p 450.00p 8756
21/04/2020 465.00p 482.40p 441.50p 450.00p 11111
20/04/2020 465.00p 480.00p 461.00p 465.00p 12597
17/04/2020 435.00p 470.00p 435.00p 465.00p 23054
16/04/2020 426.00p 450.00p 420.60p 435.00p 10532
15/04/2020 442.00p 470.00p 420.00p 426.00p 18359
14/04/2020 457.50p 464.25p 440.00p 450.00p 20472
13/04/2020 430.00p 465.00p 425.79p 457.50p 64802
10/04/2020 430.00p 465.00p 425.79p 457.50p 64802
09/04/2020 430.00p 465.00p 425.79p 457.50p 64802
08/04/2020 400.50p 445.00p 400.50p 430.00p 6086
07/04/2020 383.00p 420.00p 377.00p 400.50p 12827
06/04/2020 367.00p 396.00p 367.00p 383.00p 12231
03/04/2020 359.50p 374.00p 350.00p 359.50p 4062
02/04/2020 355.00p 380.00p 330.00p 359.50p 18587
01/04/2020 380.00p 387.00p 331.00p 355.00p 7178
31/03/2020 390.00p 406.10p 375.00p 384.00p 11419
30/03/2020 340.00p 399.60p 334.00p 385.00p 22885
27/03/2020 370.00p 374.00p 322.00p 335.00p 14377
26/03/2020 340.00p 396.80p 322.00p 370.00p 23308
25/03/2020 315.00p 360.00p 300.00p 340.00p 17801
24/03/2020 305.00p 330.00p 280.00p 315.00p 42594
23/03/2020 310.00p 310.00p 276.00p 290.00p 15229
20/03/2020 287.00p 380.60p 287.00p 332.00p 27037
19/03/2020 245.00p 290.00p 236.00p 287.00p 60055
18/03/2020 280.00p 288.00p 230.00p 245.00p 40779
17/03/2020 373.00p 377.20p 280.00p 300.00p 29574
16/03/2020 421.00p 421.00p 360.00p 368.00p 19736
13/03/2020 417.00p 421.00p 414.00p 421.00p 7521
12/03/2020 435.00p 442.00p 412.00p 417.00p 16982
11/03/2020 455.00p 534.00p 426.50p 435.00p 14044
10/03/2020 478.00p 490.00p 450.00p 455.00p 9474
09/03/2020 485.00p 490.00p 463.00p 478.00p 6882
06/03/2020 542.50p 542.50p 492.56p 506.00p 7818
05/03/2020 550.00p 559.80p 530.00p 542.50p 5140
04/03/2020 550.00p 560.00p 545.00p 550.00p 3404
03/03/2020 515.00p 567.50p 503.00p 550.00p 12407
02/03/2020 492.00p 535.00p 485.60p 515.00p 14243
28/02/2020 535.00p 538.00p 482.00p 490.00p 30220
27/02/2020 550.00p 550.00p 535.00p 542.50p 11731
26/02/2020 560.00p 560.00p 545.00p 552.50p 19374
25/02/2020 585.00p 587.00p 545.00p 562.50p 16037
24/02/2020 602.50p 605.35p 575.00p 585.00p 12639
21/02/2020 605.00p 614.00p 595.00p 602.50p 5474
20/02/2020 625.00p 630.00p 600.00p 605.00p 7242
19/02/2020 625.00p 630.00p 619.50p 625.00p 20081
18/02/2020 625.00p 630.00p 617.00p 625.00p 4991
17/02/2020 625.00p 630.00p 615.00p 625.00p 6882
14/02/2020 630.00p 630.00p 610.00p 625.00p 4166
13/02/2020 637.50p 637.75p 627.50p 630.00p 13427
12/02/2020 637.50p 638.00p 632.00p 637.50p 8310
11/02/2020 637.50p 640.75p 627.50p 637.50p 5378
10/02/2020 637.50p 640.75p 625.00p 637.50p 5760
07/02/2020 632.50p 634.45p 631.40p 632.50p 3222
06/02/2020 612.50p 632.00p 612.50p 630.00p 8924
05/02/2020 600.00p 620.00p 595.00p 612.50p 8389
04/02/2020 592.50p 600.00p 585.00p 600.00p 10781
03/02/2020 615.00p 615.00p 555.00p 592.50p 31288
31/01/2020 620.00p 626.60p 605.00p 612.50p 6842
30/01/2020 660.00p 660.00p 606.25p 620.00p 18892
29/01/2020 660.00p 670.00p 650.00p 660.00p 16491
28/01/2020 660.00p 662.60p 650.00p 660.00p 3211
27/01/2020 675.00p 675.00p 651.00p 660.00p 8938
24/01/2020 670.00p 685.00p 663.60p 675.00p 8242
23/01/2020 665.00p 679.00p 663.30p 670.00p 3411
22/01/2020 655.00p 675.00p 655.00p 667.50p 7408
21/01/2020 655.00p 660.00p 651.00p 655.00p 6472
20/01/2020 660.00p 669.60p 653.50p 655.00p 5452
17/01/2020 647.50p 668.00p 641.00p 660.00p 11462
16/01/2020 642.50p 650.00p 636.00p 642.50p 6517
15/01/2020 642.50p 656.51p 637.50p 642.50p 9743
14/01/2020 647.50p 650.00p 637.00p 642.50p 9509
13/01/2020 642.50p 647.50p 636.00p 647.50p 6625
10/01/2020 655.00p 656.50p 635.75p 642.50p 14650
09/01/2020 657.50p 659.00p 650.00p 655.00p 12580
08/01/2020 660.00p 660.00p 650.00p 650.00p 4195
07/01/2020 667.50p 672.00p 651.00p 660.00p 9416
06/01/2020 657.50p 674.25p 653.55p 670.00p 23312
03/01/2020 660.00p 670.00p 656.00p 657.50p 19082
02/01/2020 635.00p 683.00p 635.00p 670.00p 22151
01/01/2020 630.00p 654.00p 626.00p 635.00p 11623
31/12/2019 630.00p 654.00p 626.00p 635.00p 13573
30/12/2019 607.50p 630.00p 607.50p 625.00p 17660
27/12/2019 610.00p 619.00p 600.75p 607.50p 7028
26/12/2019 615.00p 619.80p 613.00p 615.00p 3928
25/12/2019 615.00p 619.80p 613.00p 615.00p 3928
24/12/2019 615.00p 619.80p 613.00p 615.00p 3928
23/12/2019 620.00p 630.00p 613.60p 630.00p 8929
20/12/2019 610.00p 629.60p 605.00p 620.00p 7192
19/12/2019 610.00p 615.00p 602.00p 615.00p 9708
18/12/2019 592.50p 620.00p 592.50p 610.00p 15104
17/12/2019 587.50p 604.00p 587.00p 592.50p 7730
16/12/2019 567.50p 595.00p 567.50p 587.50p 16509
13/12/2019 542.50p 574.85p 542.50p 567.50p 14451
12/12/2019 537.50p 548.00p 537.50p 542.50p 1082
11/12/2019 540.00p 547.00p 535.00p 537.50p 4763
10/12/2019 540.00p 549.00p 537.00p 540.00p 9604
09/12/2019 552.50p 552.50p 532.00p 540.00p 7708
06/12/2019 552.50p 557.00p 552.00p 552.50p 4928
05/12/2019 540.00p 562.00p 540.00p 552.50p 14305
04/12/2019 517.50p 567.00p 517.50p 540.00p 23808
03/12/2019 482.00p 525.00p 482.00p 517.50p 48650
02/12/2019 472.00p 474.00p 470.00p 472.00p 13137
29/11/2019 472.00p 476.00p 471.50p 472.00p 9445
28/11/2019 472.00p 474.00p 471.50p 472.00p 5951
27/11/2019 472.00p 473.92p 470.08p 472.00p 5217
26/11/2019 476.00p 477.00p 470.00p 472.00p 13843
25/11/2019 476.00p 477.50p 472.40p 476.00p 6079
22/11/2019 476.00p 477.75p 474.00p 476.00p 6459
21/11/2019 476.00p 478.75p 474.00p 476.00p 1843
20/11/2019 476.00p 479.00p 474.00p 476.00p 2962
19/11/2019 476.00p 476.00p 472.40p 476.00p 2217
18/11/2019 476.00p 476.70p 474.00p 476.00p 1765
15/11/2019 476.00p 476.70p 473.00p 476.00p 2588
14/11/2019 476.00p 480.00p 473.00p 476.00p 781
13/11/2019 475.00p 476.72p 472.00p 476.00p 3346
12/11/2019 475.00p 476.50p 471.00p 475.00p 7689
11/11/2019 475.00p 478.00p 470.20p 475.00p 1592
08/11/2019 477.00p 478.30p 474.12p 477.00p 1044
07/11/2019 477.00p 479.10p 474.12p 477.00p 2681
06/11/2019 477.00p 479.00p 474.00p 477.00p 4230
05/11/2019 477.00p 479.00p 474.12p 477.00p 1866
04/11/2019 477.00p 480.00p 474.12p 477.00p 1548
01/11/2019 477.00p 479.00p 474.12p 477.00p 40
31/10/2019 477.00p 479.10p 474.90p 477.00p 1243
30/10/2019 482.00p 482.00p 475.00p 477.00p 2703
29/10/2019 482.00p 489.68p 474.32p 482.00p 2937
28/10/2019 482.00p 482.50p 476.40p 482.00p 4720
25/10/2019 485.00p 485.00p 476.00p 482.00p 2953
24/10/2019 495.00p 500.00p 479.00p 485.00p 20557
23/10/2019 491.00p 497.00p 484.70p 491.00p 1917
22/10/2019 491.00p 499.00p 484.63p 491.00p 3783
21/10/2019 488.00p 491.00p 482.00p 491.00p 2903
18/10/2019 491.00p 491.00p 480.00p 488.00p 2892
17/10/2019 491.00p 491.00p 489.40p 491.00p 1000
16/10/2019 491.00p 491.00p 482.00p 491.00p 3580
15/10/2019 491.00p 492.00p 483.00p 491.00p 4490
14/10/2019 491.00p 495.00p 482.18p 491.00p 3974
11/10/2019 491.00p 493.00p 483.00p 491.00p 4113
10/10/2019 491.00p 495.00p 491.00p 491.00p 200
09/10/2019 491.00p 494.00p 491.00p 491.00p 2489
08/10/2019 491.00p 496.00p 483.00p 491.00p 4259
07/10/2019 491.00p 495.00p 487.70p 491.00p 2296
04/10/2019 491.00p 496.00p 491.00p 491.00p 1549
03/10/2019 497.50p 498.00p 483.00p 491.00p 4419
02/10/2019 497.50p 502.00p 497.50p 497.50p 9863
01/10/2019 495.00p 505.00p 495.00p 505.00p 4290
30/09/2019 490.00p 510.00p 490.00p 495.00p 12573
27/09/2019 485.00p 489.00p 481.00p 484.00p 1408
26/09/2019 487.00p 488.00p 484.00p 485.00p 4492
25/09/2019 488.00p 489.00p 484.06p 487.00p 4798
24/09/2019 473.00p 492.00p 470.10p 488.00p 7309
23/09/2019 463.00p 480.00p 463.00p 473.00p 10335
20/09/2019 462.00p 474.00p 460.00p 462.00p 5568
19/09/2019 458.00p 474.00p 450.20p 462.00p 1777
18/09/2019 458.00p 463.00p 458.00p 458.00p 222
17/09/2019 458.00p 464.00p 446.48p 458.00p 3602
16/09/2019 464.00p 464.00p 448.40p 458.00p 2255
13/09/2019 464.00p 467.00p 454.00p 464.00p 2255
12/09/2019 465.00p 465.88p 454.40p 464.00p 2344
11/09/2019 468.00p 468.00p 460.00p 465.00p 2600
10/09/2019 472.00p 472.00p 461.00p 468.00p 1594
09/09/2019 472.00p 480.00p 472.00p 472.00p 1766
06/09/2019 472.00p 474.00p 464.32p 472.00p 1145
05/09/2019 480.00p 480.00p 470.40p 472.00p 5345
04/09/2019 490.00p 497.00p 470.40p 480.00p 8646
03/09/2019 460.00p 499.00p 460.00p 490.00p 38648
02/09/2019 428.00p 436.00p 424.00p 430.00p 2427
30/08/2019 428.00p 436.00p 428.00p 428.00p 3138
29/08/2019 428.00p 435.00p 421.76p 428.00p 1491
28/08/2019 427.00p 435.00p 425.00p 428.00p 940
27/08/2019 427.00p 432.00p 427.00p 427.00p 494
23/08/2019 423.00p 434.00p 423.00p 427.00p 7499
22/08/2019 423.00p 430.00p 416.98p 423.00p 22321
21/08/2019 427.00p 430.00p 420.20p 423.00p 5064
20/08/2019 405.00p 428.00p 405.00p 427.00p 21524
19/08/2019 401.00p 410.00p 394.70p 403.00p 12957
16/08/2019 396.00p 401.00p 393.00p 401.00p 7458
15/08/2019 396.00p 399.80p 392.00p 396.00p 5030
14/08/2019 400.00p 402.80p 396.00p 396.00p 9165
13/08/2019 400.00p 402.80p 396.80p 400.00p 6522

*Close Price adjusted for both dividends and splits