Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/01/2018 473.00p 479.30p 473.00p 473.00p 5075
10/01/2018 473.00p 479.30p 468.50p 473.00p 3234
09/01/2018 473.00p 479.30p 467.00p 473.00p 5001
08/01/2018 462.00p 479.00p 456.72p 473.00p 12063
05/01/2018 453.00p 470.00p 453.00p 462.00p 870
04/01/2018 444.00p 464.00p 444.00p 453.00p 1697
03/01/2018 450.00p 458.00p 441.00p 444.00p 5484
02/01/2018 433.00p 462.60p 433.00p 450.00p 13151
29/12/2017 440.00p 444.50p 436.00p 440.00p 1253
28/12/2017 440.00p 440.00p 436.00p 440.00p 104
27/12/2017 440.00p 440.00p 436.00p 440.00p 179
22/12/2017 442.50p 445.00p 440.00p 440.00p 2682
21/12/2017 442.50p 450.00p 442.00p 442.50p 4397
20/12/2017 460.00p 460.00p 442.00p 445.00p 2815
19/12/2017 460.00p 469.00p 451.00p 460.00p 383
18/12/2017 445.00p 465.00p 445.00p 460.00p 3461
15/12/2017 432.50p 450.00p 432.50p 445.00p 4200
14/12/2017 432.50p 444.00p 428.75p 432.50p 718
13/12/2017 427.50p 440.00p 427.00p 432.50p 1032
12/12/2017 427.50p 440.00p 425.50p 430.00p 4450
11/12/2017 422.50p 430.00p 422.50p 430.00p 1861
08/12/2017 420.00p 430.00p 420.00p 425.00p 464
07/12/2017 420.00p 424.00p 420.00p 422.50p 1513
06/12/2017 425.00p 434.00p 421.00p 422.50p 1400
05/12/2017 432.50p 434.00p 418.50p 427.50p 2141
04/12/2017 437.50p 444.25p 422.50p 432.50p 3314
01/12/2017 422.50p 444.25p 422.50p 437.50p 556
30/11/2017 422.50p 430.00p 422.50p 422.50p 1725
29/11/2017 440.00p 440.00p 422.50p 422.50p 4181
28/11/2017 442.50p 451.45p 433.00p 440.00p 8590
27/11/2017 417.50p 453.75p 417.50p 442.50p 15493
24/11/2017 415.00p 424.00p 414.55p 417.50p 6317
23/11/2017 415.00p 424.00p 412.55p 415.00p 8986
22/11/2017 402.50p 424.00p 401.00p 415.00p 25679
21/11/2017 377.50p 405.00p 365.00p 402.50p 19552
20/11/2017 395.00p 399.90p 370.00p 382.50p 7105
17/11/2017 397.50p 400.00p 395.00p 397.50p 2449
16/11/2017 395.00p 400.00p 395.00p 397.50p 1574
15/11/2017 402.50p 405.00p 395.01p 397.50p 3267
14/11/2017 415.00p 415.00p 401.00p 402.50p 5029
13/11/2017 412.50p 414.45p 395.00p 412.50p 2678
10/11/2017 402.50p 420.00p 398.55p 412.50p 4902
09/11/2017 400.00p 420.00p 395.00p 402.50p 11471
08/11/2017 397.50p 405.00p 396.00p 400.00p 4293
07/11/2017 412.50p 412.50p 395.00p 400.00p 11927
06/11/2017 405.00p 420.00p 396.00p 412.50p 19020
03/11/2017 422.50p 427.44p 397.55p 407.50p 16539
02/11/2017 422.50p 427.44p 422.50p 422.50p 70
01/11/2017 435.00p 435.00p 415.01p 422.50p 3606
31/10/2017 440.00p 440.00p 426.00p 435.00p 5462
30/10/2017 435.00p 441.60p 425.01p 435.00p 19687
27/10/2017 432.50p 433.50p 422.50p 430.00p 1192
26/10/2017 425.00p 433.00p 425.00p 427.50p 2727
25/10/2017 422.50p 434.00p 418.55p 425.00p 7303
24/10/2017 425.00p 436.80p 413.00p 422.50p 7468
23/10/2017 437.50p 440.00p 415.00p 425.00p 63156
20/10/2017 490.00p 497.00p 471.00p 480.00p 53042
19/10/2017 497.50p 499.30p 475.00p 490.00p 9391
18/10/2017 495.00p 503.95p 490.50p 497.50p 14456
17/10/2017 510.00p 510.00p 490.70p 495.00p 3577
16/10/2017 482.50p 514.00p 480.00p 510.00p 17305
13/10/2017 480.00p 482.50p 480.00p 482.50p 8255
12/10/2017 470.00p 480.00p 467.50p 480.00p 13956
11/10/2017 482.50p 485.00p 467.50p 470.00p 5723
10/10/2017 485.00p 485.00p 485.00p 485.00p 2000
09/10/2017 487.50p 487.50p 485.00p 485.00p 1296
06/10/2017 487.50p 497.50p 487.50p 487.50p 3562
05/10/2017 487.50p 487.50p 487.50p 487.50p 5454
04/10/2017 487.50p 497.50p 487.50p 487.50p 11132
03/10/2017 487.50p 487.50p 487.50p 487.50p 1622
02/10/2017 487.50p 497.50p 487.50p 487.50p 7171
29/09/2017 485.00p 487.50p 487.50p 487.50p 1641
28/09/2017 485.00p 487.50p 485.00p 487.50p 1980
27/09/2017 485.00p 485.00p 485.00p 485.00p 4586
26/09/2017 485.00p 485.00p 485.00p 485.00p 554
25/09/2017 482.50p 485.00p 482.50p 485.00p 1630
22/09/2017 482.50p 482.50p 482.50p 482.50p 91
21/09/2017 482.50p 482.50p 482.50p 482.50p 1077
20/09/2017 485.00p 485.00p 482.50p 482.50p 5852
19/09/2017 485.00p 485.00p 485.00p 485.00p 3238
18/09/2017 485.00p 485.00p 485.00p 485.00p 2718
15/09/2017 485.00p 485.00p 485.00p 485.00p 3184
14/09/2017 470.00p 485.00p 470.00p 485.00p 36795
13/09/2017 470.00p 470.00p 467.50p 470.00p 4400
12/09/2017 480.00p 480.00p 470.00p 470.00p 9196
11/09/2017 485.00p 485.00p 480.00p 480.00p 2090
08/09/2017 485.00p 485.00p 485.00p 485.00p 919
07/09/2017 485.00p 485.00p 485.00p 485.00p 4322
06/09/2017 485.00p 485.00p 485.00p 485.00p 3252
05/09/2017 477.50p 495.00p 477.50p 485.00p 1748
04/09/2017 487.50p 487.50p 477.50p 477.50p 6323
01/09/2017 487.50p 487.50p 487.50p 487.50p 8055
31/08/2017 490.00p 495.00p 487.50p 487.50p 9490
30/08/2017 495.00p 495.00p 495.00p 495.00p 2334
29/08/2017 500.00p 500.00p 495.00p 495.00p 2273
25/08/2017 502.50p 502.50p 500.00p 500.00p 103
24/08/2017 505.00p 505.00p 502.50p 502.50p 4024
23/08/2017 505.00p 505.00p 505.00p 505.00p 1492
22/08/2017 492.50p 505.00p 492.50p 505.00p 1502
21/08/2017 515.00p 515.00p 482.50p 492.50p 23148
18/08/2017 512.50p 515.00p 512.50p 515.00p 1500
17/08/2017 512.50p 515.00p 512.50p 512.50p 7723
16/08/2017 517.50p 517.50p 510.00p 512.50p 3325
15/08/2017 515.00p 515.00p 515.00p 515.00p 1740
14/08/2017 520.00p 522.50p 505.00p 515.00p 12979
11/08/2017 527.50p 527.50p 520.00p 522.50p 10736
10/08/2017 530.00p 530.00p 527.50p 527.50p 15550
09/08/2017 522.50p 530.00p 525.00p 530.00p 25055
08/08/2017 525.00p 525.00p 525.00p 525.00p 22487
07/08/2017 492.50p 560.00p 492.50p 525.00p 39499
04/08/2017 490.00p 492.50p 490.00p 492.50p 3037
03/08/2017 492.50p 492.50p 480.50p 490.00p 17034
02/08/2017 492.50p 492.50p 492.50p 492.50p 1400
01/08/2017 479.50p 500.00p 479.50p 492.50p 12457
31/07/2017 477.00p 479.50p 477.00p 479.50p 10660
28/07/2017 479.50p 479.50p 477.00p 477.00p 1200
27/07/2017 490.00p 490.00p 477.00p 479.50p 5540
26/07/2017 495.00p 495.00p 490.00p 490.00p 15329
25/07/2017 495.00p 495.00p 495.00p 495.00p 3662
24/07/2017 475.00p 495.00p 475.00p 495.00p 16910
21/07/2017 470.00p 475.00p 470.00p 475.00p 7406
20/07/2017 471.00p 471.00p 467.50p 470.00p 5275
19/07/2017 472.50p 475.00p 467.50p 467.50p 45056
18/07/2017 461.50p 472.50p 461.50p 472.50p 18652
17/07/2017 452.50p 462.50p 452.50p 461.50p 16150
14/07/2017 435.00p 462.50p 435.00p 452.50p 14031
13/07/2017 427.50p 435.00p 427.50p 435.00p 8539
12/07/2017 435.00p 435.00p 427.50p 427.50p 14337
11/07/2017 442.50p 442.50p 435.00p 435.00p 7909
10/07/2017 396.50p 442.50p 396.50p 442.50p 53694
07/07/2017 404.50p 404.50p 396.50p 396.50p 10618
06/07/2017 404.50p 407.00p 404.50p 404.50p 3176
05/07/2017 407.00p 407.00p 404.50p 407.00p 5776
04/07/2017 407.50p 421.00p 403.00p 407.00p 57528
03/07/2017 404.50p 404.50p 399.50p 404.50p 423
30/06/2017 399.50p 402.50p 397.50p 399.50p 3527
29/06/2017 397.50p 397.50p 397.50p 397.50p 1402
28/06/2017 399.50p 399.50p 397.50p 397.50p 2552
27/06/2017 401.50p 401.50p 399.50p 399.50p 4320
26/06/2017 401.50p 401.50p 401.50p 401.50p 3154
23/06/2017 401.50p 401.50p 401.50p 401.50p 594
22/06/2017 402.50p 402.50p 401.50p 401.50p 0
21/06/2017 401.00p 403.50p 401.00p 402.50p 0
20/06/2017 407.50p 409.00p 401.00p 401.00p 0
19/06/2017 410.00p 410.00p 409.00p 409.00p 0
16/06/2017 410.00p 419.00p 401.00p 410.00p 8683
15/06/2017 410.00p 415.00p 410.00p 410.00p 119
14/06/2017 410.00p 415.00p 407.00p 410.00p 8564
13/06/2017 410.00p 420.00p 407.00p 410.00p 1120
12/06/2017 410.00p 420.00p 410.00p 410.00p 4914
09/06/2017 410.00p 420.00p 410.00p 410.00p 4290
08/06/2017 410.00p 410.00p 405.40p 410.00p 866
07/06/2017 405.00p 419.80p 401.00p 410.00p 12549
06/06/2017 430.00p 430.00p 401.00p 405.00p 15257
05/06/2017 430.00p 435.00p 420.00p 430.00p 3984
02/06/2017 430.00p 440.00p 422.00p 430.00p 1191
01/06/2017 430.00p 440.00p 421.00p 430.00p 4461
31/05/2017 430.00p 440.00p 425.00p 430.00p 6681
30/05/2017 430.00p 440.00p 423.00p 430.00p 7496
26/05/2017 432.50p 444.00p 423.00p 430.00p 30125
25/05/2017 432.50p 455.00p 432.50p 437.50p 9136
24/05/2017 411.50p 438.00p 411.50p 432.50p 14730
23/05/2017 412.50p 420.00p 410.00p 411.50p 1734
22/05/2017 410.00p 430.00p 410.00p 412.50p 5850
19/05/2017 422.50p 423.90p 401.00p 410.00p 24243
18/05/2017 422.50p 427.00p 405.00p 420.00p 10857
17/05/2017 422.50p 424.00p 420.00p 420.00p 235
16/05/2017 420.00p 425.00p 420.00p 420.00p 1376
15/05/2017 420.00p 424.90p 410.00p 420.00p 1448
12/05/2017 420.00p 420.00p 412.00p 420.00p 1100
11/05/2017 421.00p 428.00p 411.11p 420.00p 6504
10/05/2017 421.00p 421.00p 410.00p 421.00p 600
09/05/2017 423.50p 430.00p 410.00p 421.00p 4476
08/05/2017 423.50p 428.94p 410.00p 423.50p 5562
05/05/2017 423.50p 428.94p 423.50p 423.50p 2009
04/05/2017 423.50p 428.94p 415.00p 423.50p 3901
03/05/2017 423.50p 430.00p 415.00p 423.50p 3769
02/05/2017 423.50p 432.00p 416.00p 423.50p 8367
28/04/2017 421.00p 431.00p 416.87p 423.50p 2035
27/04/2017 417.00p 430.00p 413.57p 421.00p 4435
26/04/2017 412.50p 413.57p 402.00p 408.50p 3532
25/04/2017 412.50p 425.00p 400.00p 407.50p 4729
24/04/2017 412.50p 413.75p 400.00p 412.50p 2077
21/04/2017 412.50p 413.75p 400.00p 412.50p 5145
20/04/2017 407.50p 420.00p 407.00p 412.50p 6851
19/04/2017 407.50p 408.44p 400.75p 407.50p 2571
18/04/2017 412.50p 414.00p 400.00p 407.50p 12876
13/04/2017 416.00p 416.00p 396.00p 412.50p 16832
12/04/2017 417.50p 419.00p 402.00p 406.00p 7926
11/04/2017 420.00p 420.00p 416.00p 417.50p 3598
10/04/2017 427.50p 427.50p 415.00p 420.00p 7131

*Close Price adjusted for both dividends and splits