Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2018 316.00p 318.00p 310.00p 316.00p 493
24/10/2018 317.00p 320.00p 310.00p 318.00p 1047
23/10/2018 323.00p 323.00p 314.00p 319.00p 3500
22/10/2018 326.00p 327.20p 323.00p 323.00p 2073
19/10/2018 326.00p 326.00p 316.00p 323.00p 4990
18/10/2018 326.00p 327.20p 318.00p 323.00p 1899
17/10/2018 305.00p 333.00p 305.00p 323.00p 33664
16/10/2018 285.00p 290.00p 281.00p 285.00p 6918
15/10/2018 285.00p 287.50p 283.00p 285.00p 2018
12/10/2018 270.00p 290.00p 270.00p 285.00p 21881
11/10/2018 285.00p 285.00p 260.00p 270.00p 11400
10/10/2018 285.00p 285.00p 281.00p 285.00p 3660
09/10/2018 290.00p 290.00p 280.10p 285.00p 6950
08/10/2018 300.00p 300.00p 285.00p 290.00p 2246
05/10/2018 308.00p 308.00p 295.00p 300.00p 4001
04/10/2018 308.00p 308.00p 280.00p 308.00p 138
03/10/2018 315.00p 315.00p 300.00p 308.00p 6339
02/10/2018 318.00p 318.00p 310.00p 315.00p 5408
01/10/2018 320.00p 320.00p 312.00p 318.00p 3377
28/09/2018 324.00p 324.00p 312.00p 320.00p 6646
27/09/2018 324.00p 324.00p 319.00p 324.00p 852
26/09/2018 324.00p 324.00p 318.00p 324.00p 4600
25/09/2018 324.00p 324.00p 319.00p 324.00p 10290
24/09/2018 324.00p 324.00p 319.00p 324.00p 7410
21/09/2018 323.00p 324.00p 319.75p 324.00p 25667
20/09/2018 323.00p 323.00p 319.75p 323.00p 704
19/09/2018 320.00p 323.00p 310.00p 323.00p 8314
18/09/2018 325.00p 325.00p 310.12p 320.00p 6081
17/09/2018 325.00p 325.00p 320.00p 325.00p 971
14/09/2018 327.00p 327.00p 324.00p 325.00p 5043
13/09/2018 327.00p 327.88p 324.00p 327.00p 9501
12/09/2018 330.00p 339.00p 325.00p 327.00p 17339
11/09/2018 315.00p 317.70p 310.70p 315.00p 4905
10/09/2018 310.00p 317.80p 310.00p 315.00p 476
07/09/2018 315.00p 318.00p 313.00p 315.00p 8886
06/09/2018 312.00p 320.00p 312.00p 315.00p 6107
05/09/2018 308.00p 311.20p 305.00p 308.00p 4288
04/09/2018 306.00p 312.00p 306.00p 308.00p 9034
03/09/2018 309.00p 312.00p 305.00p 306.00p 9769
31/08/2018 311.00p 312.50p 309.00p 309.00p 9635
30/08/2018 309.00p 315.00p 306.50p 311.00p 11947
29/08/2018 310.00p 320.00p 310.00p 315.00p 18972
28/08/2018 303.00p 316.00p 301.00p 308.00p 11468
24/08/2018 303.00p 311.00p 303.00p 303.00p 556
23/08/2018 302.00p 314.00p 296.00p 303.00p 5769
22/08/2018 302.00p 310.00p 300.00p 302.00p 1603
21/08/2018 302.00p 310.00p 300.00p 302.00p 1173
20/08/2018 301.00p 310.00p 300.00p 302.00p 3143
17/08/2018 301.00p 310.00p 301.00p 301.00p 1431
16/08/2018 295.00p 301.00p 295.00p 301.00p 1308
15/08/2018 305.00p 305.00p 290.90p 295.00p 6017
14/08/2018 308.00p 308.00p 301.00p 308.00p 4256
13/08/2018 303.00p 310.00p 301.76p 308.00p 1960
10/08/2018 295.00p 306.00p 295.00p 303.00p 9403
09/08/2018 293.00p 300.00p 288.10p 295.00p 1915
08/08/2018 283.00p 293.00p 283.00p 293.00p 6500
07/08/2018 270.00p 286.00p 270.00p 283.00p 6722
06/08/2018 270.00p 274.00p 270.00p 270.00p 1674
03/08/2018 270.00p 274.00p 270.00p 270.00p 6301
02/08/2018 270.00p 272.80p 268.00p 270.00p 12817
01/08/2018 275.00p 278.00p 267.00p 270.00p 19377
31/07/2018 286.00p 294.00p 275.00p 275.00p 22439
30/07/2018 286.00p 296.94p 279.00p 286.00p 9648
27/07/2018 286.00p 294.00p 280.00p 286.00p 9569
26/07/2018 286.00p 294.00p 277.00p 286.00p 3595
25/07/2018 286.00p 294.00p 279.00p 286.00p 2095
24/07/2018 286.00p 289.00p 279.00p 286.00p 1891
23/07/2018 285.00p 287.75p 270.56p 286.00p 11336
20/07/2018 285.00p 288.49p 280.00p 285.00p 3579
19/07/2018 305.00p 305.00p 280.27p 285.00p 16156
18/07/2018 305.00p 305.00p 300.70p 303.00p 5684
17/07/2018 305.00p 305.00p 305.00p 305.00p 0
16/07/2018 305.00p 305.00p 301.00p 305.00p 661
13/07/2018 305.00p 305.00p 304.50p 305.00p 298
12/07/2018 305.00p 309.00p 304.50p 305.00p 1463
11/07/2018 305.00p 309.00p 304.00p 305.00p 823
10/07/2018 308.00p 309.50p 305.00p 305.00p 4000
09/07/2018 305.00p 310.00p 303.51p 308.00p 7022
06/07/2018 305.00p 309.00p 303.33p 305.00p 7730
05/07/2018 305.00p 310.00p 303.00p 305.00p 12415
04/07/2018 305.00p 307.00p 302.11p 305.00p 2282
03/07/2018 305.00p 309.58p 305.00p 305.00p 20115
02/07/2018 315.00p 315.00p 311.00p 315.00p 8359
29/06/2018 315.00p 320.00p 310.00p 315.00p 9762
28/06/2018 315.00p 315.00p 311.00p 315.00p 4898
27/06/2018 315.00p 315.00p 311.00p 315.00p 4985
26/06/2018 310.00p 320.00p 310.00p 315.00p 6474
25/06/2018 310.00p 320.00p 310.00p 310.00p 1690
22/06/2018 305.00p 318.60p 301.00p 310.00p 8257
21/06/2018 302.00p 310.00p 302.00p 302.00p 7345
20/06/2018 300.00p 310.00p 300.00p 302.00p 4708
19/06/2018 315.00p 315.00p 291.00p 300.00p 8232
18/06/2018 320.00p 325.00p 311.00p 315.00p 7932
15/06/2018 320.00p 328.00p 318.00p 320.00p 3275
14/06/2018 315.00p 329.00p 313.00p 320.00p 8601
13/06/2018 315.00p 319.30p 313.00p 315.00p 13692
12/06/2018 310.00p 319.30p 307.00p 315.00p 10283
11/06/2018 310.00p 319.00p 302.00p 312.00p 24126
08/06/2018 292.00p 292.00p 284.80p 292.00p 2013
07/06/2018 292.00p 298.00p 285.00p 298.00p 8148
06/06/2018 288.00p 294.00p 284.80p 292.00p 31581
05/06/2018 295.00p 297.54p 284.00p 288.00p 6533
04/06/2018 300.00p 300.00p 290.26p 295.00p 5500
01/06/2018 300.00p 305.00p 297.00p 300.00p 1686
31/05/2018 308.00p 308.00p 296.60p 300.00p 2666
30/05/2018 308.00p 314.00p 307.00p 308.00p 1699
29/05/2018 308.00p 315.00p 297.50p 308.00p 2352
25/05/2018 308.00p 310.00p 299.84p 308.00p 7470
24/05/2018 308.00p 310.00p 300.00p 308.00p 1862
23/05/2018 308.00p 316.40p 300.00p 308.00p 7691
22/05/2018 301.00p 311.00p 293.52p 308.00p 12086
21/05/2018 296.00p 308.70p 283.50p 301.00p 7522
18/05/2018 280.00p 297.00p 280.00p 296.00p 12362
17/05/2018 275.00p 286.00p 271.00p 280.00p 2569
16/05/2018 280.00p 283.00p 280.00p 280.00p 1336
15/05/2018 280.00p 282.00p 271.00p 280.00p 5680
14/05/2018 280.00p 281.00p 270.00p 280.00p 6473
11/05/2018 270.00p 280.00p 260.00p 280.00p 11522
10/05/2018 275.00p 275.00p 260.00p 270.00p 4815
09/05/2018 285.00p 288.90p 270.00p 275.00p 11074
08/05/2018 270.00p 290.00p 270.00p 285.00p 15021
04/05/2018 269.00p 278.00p 263.60p 269.00p 18084
03/05/2018 258.00p 269.00p 252.00p 269.00p 12805
02/05/2018 246.00p 260.00p 245.00p 255.00p 6742
01/05/2018 246.00p 255.00p 243.20p 248.00p 16687
30/04/2018 256.00p 259.44p 238.00p 248.00p 31564
27/04/2018 262.00p 262.00p 254.00p 256.00p 8975
26/04/2018 262.00p 265.00p 258.00p 262.00p 14524
25/04/2018 278.00p 278.00p 255.00p 262.00p 23127
24/04/2018 279.00p 279.00p 276.20p 278.00p 9874
23/04/2018 277.00p 279.00p 276.72p 279.00p 7341
20/04/2018 277.00p 278.00p 276.70p 277.00p 6029
19/04/2018 279.00p 281.00p 276.06p 277.00p 19298
18/04/2018 283.00p 286.00p 276.00p 279.00p 14067
17/04/2018 283.00p 288.60p 278.00p 283.00p 13119
16/04/2018 288.00p 290.00p 276.00p 283.00p 68902
13/04/2018 279.00p 288.60p 279.00p 283.00p 42784
12/04/2018 346.00p 346.00p 265.00p 280.00p 131236
11/04/2018 381.00p 381.00p 372.50p 376.00p 5112
10/04/2018 381.00p 381.80p 380.00p 381.00p 5800
09/04/2018 381.00p 382.00p 380.00p 381.00p 9093
06/04/2018 381.00p 382.00p 380.20p 381.00p 2346
05/04/2018 381.00p 381.80p 380.00p 381.00p 1969
04/04/2018 381.00p 381.00p 380.00p 381.00p 19534
03/04/2018 384.00p 386.00p 380.00p 382.00p 15393
29/03/2018 387.00p 388.00p 384.00p 384.00p 2527
28/03/2018 394.00p 394.00p 385.00p 387.00p 2517
27/03/2018 385.00p 389.00p 385.00p 387.00p 1494
26/03/2018 388.00p 388.00p 385.00p 385.00p 4117
23/03/2018 385.00p 388.00p 381.00p 388.00p 7965
22/03/2018 385.00p 386.90p 381.00p 385.00p 959
21/03/2018 385.00p 388.00p 380.00p 385.00p 3799
20/03/2018 385.00p 388.00p 383.90p 385.00p 4384
19/03/2018 387.00p 387.00p 381.00p 385.00p 3977
16/03/2018 387.00p 387.00p 384.00p 387.00p 4558
15/03/2018 405.00p 405.00p 384.00p 387.00p 4524
14/03/2018 405.00p 400.00p 400.00p 400.00p 0
13/03/2018 405.00p 405.00p 391.00p 400.00p 360
12/03/2018 405.00p 405.00p 391.00p 400.00p 741
09/03/2018 405.00p 405.00p 391.00p 400.00p 951
08/03/2018 405.00p 405.00p 392.00p 400.00p 2000
07/03/2018 395.00p 400.00p 395.00p 400.00p 1151
06/03/2018 406.00p 409.00p 393.00p 395.00p 4342
05/03/2018 393.00p 409.00p 393.00p 401.00p 5808
02/03/2018 403.00p 403.00p 390.00p 393.00p 8167
01/03/2018 405.00p 405.00p 393.00p 403.00p 1450
28/02/2018 405.00p 410.00p 390.00p 405.00p 7948
27/02/2018 405.00p 411.00p 393.00p 405.00p 1887
26/02/2018 405.00p 411.00p 392.00p 405.00p 2709
23/02/2018 410.00p 411.00p 391.50p 405.00p 15166
22/02/2018 415.00p 417.00p 400.00p 410.00p 2458
21/02/2018 415.00p 423.00p 400.00p 415.00p 4068
20/02/2018 415.00p 427.00p 401.00p 415.00p 2238
19/02/2018 410.00p 424.00p 400.00p 415.00p 2972
16/02/2018 410.00p 416.90p 401.00p 410.00p 266
15/02/2018 410.00p 418.00p 410.00p 410.00p 1605
14/02/2018 410.00p 419.00p 401.00p 410.00p 516
13/02/2018 410.00p 420.00p 401.00p 410.00p 745
12/02/2018 410.00p 410.00p 401.00p 410.00p -3182
09/02/2018 420.00p 420.00p 400.00p 410.00p 7177
08/02/2018 420.00p 420.00p 420.00p 420.00p 4000
07/02/2018 400.00p 422.00p 391.00p 420.00p 9766
06/02/2018 390.00p 402.00p 380.00p 395.00p 10265
05/02/2018 420.00p 420.00p 390.00p 395.00p 9112
02/02/2018 420.00p 420.00p 416.00p 418.00p 3197
01/02/2018 418.00p 420.00p 410.00p 418.00p 3590
31/01/2018 428.00p 430.00p 411.00p 418.00p 8236
30/01/2018 435.00p 435.00p 428.00p 428.00p 1845
29/01/2018 435.00p 437.00p 431.00p 435.00p 3957
26/01/2018 435.00p 437.00p 430.00p 435.00p 2662
25/01/2018 435.00p 437.00p 431.00p 435.00p 7482
24/01/2018 475.00p 485.00p 431.00p 435.00p 25390
23/01/2018 475.00p 487.44p 462.10p 475.00p 4994
22/01/2018 480.00p 487.44p 462.10p 475.00p 1262
19/01/2018 480.00p 480.00p 472.00p 480.00p 1595
18/01/2018 480.00p 490.00p 472.50p 480.00p 2926
17/01/2018 470.00p 489.00p 468.38p 480.00p 4622
16/01/2018 470.00p 478.00p 470.00p 473.00p 1765
15/01/2018 470.00p 477.00p 470.00p 473.00p 1740
12/01/2018 473.00p 479.00p 471.55p 473.00p 11808

*Close Price adjusted for both dividends and splits