Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2015 820.00p 828.00p 815.00p 822.50p 3045
16/09/2015 815.00p 830.00p 812.00p 820.00p 934
15/09/2015 822.50p 830.00p 811.00p 815.00p 3466
14/09/2015 820.00p 830.00p 815.00p 822.50p 71507
11/09/2015 800.00p 825.00p 800.00p 820.00p 4394
10/09/2015 800.00p 810.00p 800.00p 800.00p 1271
09/09/2015 800.00p 800.00p 794.00p 800.00p 3124
08/09/2015 807.50p 807.50p 797.50p 800.00p 3361
07/09/2015 805.00p 814.00p 795.00p 807.50p 2783
04/09/2015 810.00p 813.90p 796.00p 805.00p 5306
03/09/2015 805.00p 814.00p 795.00p 810.00p 2940
02/09/2015 805.00p 815.00p 796.00p 805.00p 2298
01/09/2015 820.00p 824.00p 796.00p 805.00p 15758
28/08/2015 815.00p 824.00p 806.00p 820.00p 3507
27/08/2015 812.50p 824.00p 808.00p 815.00p 3342
26/08/2015 810.00p 819.25p 810.00p 812.50p 2063
25/08/2015 770.00p 815.00p 770.00p 810.00p 9534
24/08/2015 867.50p 870.00p 757.00p 770.00p 23801
21/08/2015 875.00p 880.00p 867.00p 875.00p 1930
20/08/2015 877.50p 883.40p 870.00p 875.00p 2779
19/08/2015 890.00p 894.30p 877.50p 877.50p 2934
18/08/2015 887.50p 894.00p 880.75p 890.00p 6678
17/08/2015 885.00p 894.74p 880.00p 887.50p 1889
14/08/2015 885.00p 895.00p 880.00p 885.00p 1573
13/08/2015 882.50p 892.00p 880.00p 885.00p 1084
12/08/2015 882.50p 890.00p 882.50p 882.50p 899
11/08/2015 877.50p 885.00p 872.40p 882.50p 4059
10/08/2015 880.00p 888.00p 870.00p 877.50p 7874
07/08/2015 890.00p 895.00p 870.00p 880.00p 2959
06/08/2015 890.00p 895.00p 875.00p 890.00p 34743
05/08/2015 887.50p 894.90p 887.50p 890.00p 2366
04/08/2015 890.00p 900.00p 880.01p 887.50p 4121
03/08/2015 910.00p 915.00p 880.00p 890.00p 5423
31/07/2015 905.00p 915.00p 896.50p 910.00p 7470
30/07/2015 887.50p 915.00p 887.50p 905.00p 13212
29/07/2015 877.50p 899.80p 877.50p 887.50p 6626
28/07/2015 872.50p 885.00p 872.50p 877.50p 538
27/07/2015 887.50p 899.00p 864.65p 870.00p 7827
24/07/2015 880.00p 899.80p 877.00p 890.00p 7801
23/07/2015 885.00p 898.00p 876.33p 880.00p 11111
22/07/2015 892.50p 892.50p 876.60p 885.00p 10970
21/07/2015 867.50p 900.00p 861.50p 892.50p 26129
20/07/2015 825.00p 874.70p 825.00p 870.00p 20040
17/07/2015 822.50p 840.00p 775.00p 825.00p 142371
16/07/2015 820.00p 829.00p 797.50p 806.50p 28713
15/07/2015 880.00p 888.00p 775.00p 825.00p 2474305
14/07/2015 887.50p 895.00p 875.00p 880.00p 5916
13/07/2015 870.00p 890.00p 865.50p 887.50p 20159
10/07/2015 875.00p 885.00p 866.00p 870.00p 6730
09/07/2015 847.50p 875.00p 847.50p 872.50p 12448
08/07/2015 845.00p 860.00p 843.00p 847.50p 10958
07/07/2015 890.00p 890.00p 822.00p 845.00p 26904
06/07/2015 922.50p 932.50p 887.50p 897.50p 15099
03/07/2015 865.00p 930.00p 865.00p 922.50p 8734
02/07/2015 822.50p 865.00p 822.50p 865.00p 12288
01/07/2015 807.50p 839.00p 806.50p 827.50p 7483
30/06/2015 815.00p 819.00p 795.00p 807.50p 859
29/06/2015 817.50p 824.10p 800.01p 810.00p 5153
26/06/2015 820.00p 820.00p 810.01p 820.00p 821
25/06/2015 820.00p 826.00p 820.00p 820.00p 159
24/06/2015 820.00p 826.00p 815.00p 820.00p 313
23/06/2015 820.00p 820.00p 810.00p 820.00p 2752
22/06/2015 842.50p 853.00p 818.11p 820.00p 10680
19/06/2015 842.50p 853.00p 830.01p 842.50p 958
18/06/2015 842.50p 842.50p 830.01p 842.50p 715
17/06/2015 857.50p 868.75p 831.25p 842.50p 5831
16/06/2015 857.50p 857.50p 846.25p 857.50p 38
15/06/2015 857.50p 869.99p 845.01p 857.50p 3386
12/06/2015 857.50p 864.00p 845.00p 857.50p 4752
11/06/2015 857.50p 857.50p 847.00p 857.50p 1425
10/06/2015 857.50p 860.00p 845.01p 857.50p 1500
09/06/2015 857.50p 857.50p 857.50p 857.50p 0
08/06/2015 857.50p 868.75p 845.01p 857.50p 5497
05/06/2015 857.50p 868.00p 848.04p 857.50p 9972
04/06/2015 847.50p 865.00p 846.25p 857.50p 2335
03/06/2015 837.50p 850.00p 837.50p 837.50p 650
02/06/2015 837.50p 849.99p 825.00p 837.50p 16964
01/06/2015 837.50p 849.99p 825.01p 837.50p 1941
29/05/2015 837.50p 849.99p 830.00p 837.50p 4307
28/05/2015 832.50p 844.99p 820.00p 837.50p 7755
27/05/2015 847.50p 857.00p 830.00p 832.50p 4855
26/05/2015 845.00p 860.00p 837.00p 847.50p 1783
22/05/2015 842.50p 855.00p 841.00p 845.00p 400
21/05/2015 832.50p 850.00p 832.50p 842.50p 4735
20/05/2015 827.50p 840.00p 827.50p 832.50p 8850
19/05/2015 827.50p 840.00p 827.00p 827.50p 2105
18/05/2015 827.50p 840.00p 827.00p 827.50p 1866
15/05/2015 827.50p 840.00p 827.50p 827.50p 5958
14/05/2015 807.50p 840.00p 807.50p 827.50p 28267
13/05/2015 782.50p 826.00p 782.50p 807.50p 8886
12/05/2015 760.00p 792.38p 760.00p 782.50p 5690
11/05/2015 757.50p 769.99p 745.38p 760.00p 2406
08/05/2015 752.50p 769.99p 747.75p 757.50p 6456
07/05/2015 752.50p 752.50p 745.00p 752.50p 1200
06/05/2015 757.50p 759.25p 746.25p 752.50p 1221
05/05/2015 757.50p 770.00p 755.00p 757.50p 1776
01/05/2015 750.00p 760.00p 744.00p 757.50p 1730
30/04/2015 750.00p 750.00p 743.40p 750.00p 7016
29/04/2015 750.00p 758.00p 742.50p 750.00p 19805
28/04/2015 735.00p 760.00p 735.00p 750.00p 11782
27/04/2015 735.00p 735.00p 730.00p 735.00p 776
24/04/2015 717.50p 744.99p 717.50p 735.00p 8138
23/04/2015 720.00p 729.99p 713.00p 717.50p 791
22/04/2015 697.50p 724.99p 697.50p 720.00p 4950
21/04/2015 697.50p 705.00p 695.00p 697.50p 1854
20/04/2015 687.50p 730.00p 686.00p 697.50p 17747
17/04/2015 642.50p 690.00p 642.50p 687.50p 13550
16/04/2015 642.50p 642.50p 636.50p 642.50p 6484
15/04/2015 645.00p 651.00p 635.00p 642.50p 13376
14/04/2015 657.50p 657.69p 633.75p 642.50p 7354
13/04/2015 660.00p 660.00p 642.20p 657.50p 1853
10/04/2015 657.50p 665.00p 646.00p 657.50p 12210
09/04/2015 657.50p 669.34p 645.00p 657.50p 15947
08/04/2015 657.50p 665.00p 650.00p 657.50p 5190
07/04/2015 657.50p 670.00p 645.00p 657.50p 23005
02/04/2015 632.50p 690.00p 632.50p 657.50p 23742
01/04/2015 632.50p 643.75p 622.00p 632.50p 2297
31/03/2015 632.50p 645.00p 620.00p 632.50p 8118
30/03/2015 630.00p 650.00p 620.00p 632.50p 10741
27/03/2015 622.50p 640.00p 622.00p 630.00p 30040
26/03/2015 640.00p 640.00p 580.00p 622.50p 26380
25/03/2015 640.00p 640.00p 630.00p 640.00p 43000
24/03/2015 640.00p 640.00p 630.00p 640.00p 13558
23/03/2015 635.00p 640.00p 630.00p 640.00p 21296
20/03/2015 640.00p 640.00p 630.00p 635.00p 9591
19/03/2015 667.50p 667.50p 600.02p 640.00p 36734
18/03/2015 677.50p 680.00p 660.00p 667.50p 14979
17/03/2015 660.00p 683.00p 645.00p 677.50p 14957
16/03/2015 725.00p 729.00p 657.50p 660.00p 19907
13/03/2015 725.00p 725.00p 715.00p 725.00p 3729
12/03/2015 730.00p 730.00p 715.00p 725.00p 2700
11/03/2015 737.50p 745.00p 720.00p 730.00p 19689
10/03/2015 747.50p 747.50p 730.00p 737.50p 9236
09/03/2015 747.50p 747.50p 740.00p 747.50p 344
06/03/2015 747.50p 747.50p 740.00p 747.50p 1445
05/03/2015 747.50p 747.50p 737.00p 747.50p 2471
04/03/2015 747.50p 747.50p 737.00p 747.50p 688
03/03/2015 747.50p 750.00p 735.00p 747.50p 2918
02/03/2015 747.50p 759.50p 736.00p 747.50p 6363
27/02/2015 747.50p 760.00p 745.00p 747.50p 8628
26/02/2015 747.50p 760.00p 736.00p 747.50p 2470
25/02/2015 747.50p 754.00p 735.00p 747.50p 4064
24/02/2015 745.00p 755.00p 735.00p 747.50p 6870
23/02/2015 747.50p 759.00p 735.00p 747.50p 3072
20/02/2015 747.50p 755.00p 747.50p 747.50p 2064
19/02/2015 747.50p 750.00p 735.00p 747.50p 1154
18/02/2015 747.50p 750.00p 737.00p 747.50p 1363
17/02/2015 760.00p 760.00p 735.00p 747.50p 11979
16/02/2015 757.50p 760.00p 745.00p 757.50p 2288
13/02/2015 757.50p 769.00p 747.00p 757.50p 10512
12/02/2015 757.50p 768.75p 757.50p 757.50p 228
11/02/2015 760.00p 769.00p 757.50p 757.50p 6994
10/02/2015 755.00p 769.00p 752.00p 760.00p 8517
09/02/2015 755.00p 760.00p 747.00p 755.00p 6621
06/02/2015 755.00p 760.00p 746.00p 755.00p 3368
05/02/2015 755.00p 760.00p 746.00p 755.00p 655
04/02/2015 757.50p 767.00p 747.63p 755.00p 3579
03/02/2015 757.50p 767.00p 745.00p 757.50p 1705
02/02/2015 752.50p 767.00p 752.00p 757.50p 8816
30/01/2015 757.50p 769.00p 747.50p 752.50p 11932
29/01/2015 757.50p 767.00p 757.50p 757.50p 258
28/01/2015 750.00p 770.00p 750.00p 757.50p 8259
27/01/2015 750.00p 757.00p 745.00p 750.00p 5822
26/01/2015 740.00p 760.00p 740.00p 750.00p 2358
23/01/2015 732.50p 752.00p 732.50p 742.50p 3783
22/01/2015 715.00p 737.00p 715.00p 732.50p 11218
21/01/2015 712.50p 750.00p 705.00p 715.00p 15911
20/01/2015 717.50p 722.00p 700.00p 712.50p 5059
19/01/2015 730.00p 740.00p 700.00p 717.50p 29773
16/01/2015 712.50p 729.25p 705.00p 725.00p 9912
15/01/2015 717.50p 717.50p 700.47p 712.50p 6116
14/01/2015 742.50p 742.50p 710.00p 715.00p 8315
13/01/2015 765.00p 768.00p 730.00p 742.50p 18963
12/01/2015 770.00p 775.00p 760.00p 765.00p 4550
09/01/2015 797.50p 797.50p 762.00p 770.00p 22024
08/01/2015 830.00p 830.00p 785.30p 797.50p 15643
07/01/2015 855.00p 865.00p 830.00p 830.00p 7460
06/01/2015 870.00p 874.00p 845.00p 855.00p 2638
05/01/2015 865.00p 874.00p 855.00p 870.00p 7252
02/01/2015 830.00p 874.00p 827.00p 865.00p 5930
31/12/2014 825.00p 840.00p 825.00p 830.00p 1210
30/12/2014 840.00p 850.00p 815.20p 825.00p 8689
29/12/2014 802.50p 835.00p 801.00p 835.00p 5348
24/12/2014 802.50p 802.50p 802.50p 802.50p 0
23/12/2014 787.50p 810.00p 780.00p 802.50p 2711
22/12/2014 777.50p 800.00p 770.15p 787.50p 1403
19/12/2014 767.50p 785.00p 767.50p 777.50p 5554
18/12/2014 765.00p 770.00p 760.15p 767.50p 8310
17/12/2014 772.50p 772.50p 760.00p 765.00p 1000
16/12/2014 777.50p 785.00p 772.50p 772.50p 20890
15/12/2014 780.00p 790.00p 768.75p 777.50p 19735
12/12/2014 780.00p 780.00p 775.00p 780.00p 600
11/12/2014 820.00p 829.00p 740.00p 780.00p 23544
10/12/2014 805.00p 827.25p 801.00p 820.00p 6117
09/12/2014 810.00p 817.80p 800.00p 805.00p 6001
08/12/2014 837.50p 850.00p 805.00p 812.50p 12677
05/12/2014 795.00p 850.00p 790.00p 837.50p 14718
04/12/2014 757.50p 818.90p 757.50p 795.00p 33635
03/12/2014 730.00p 770.00p 730.00p 757.50p 11713
02/12/2014 720.00p 740.00p 714.50p 730.00p 7517

*Close Price adjusted for both dividends and splits