Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2013 207.00p 207.00p 202.00p 202.50p 1000
23/04/2013 207.00p 207.00p 205.50p 207.00p 0
22/04/2013 207.00p 207.00p 205.50p 207.00p 250
19/04/2013 207.00p 207.50p 203.00p 207.00p 0
18/04/2013 207.50p 207.50p 203.00p 207.00p 1500
17/04/2013 207.50p 207.50p 203.00p 207.50p 444
16/04/2013 207.50p 214.00p 207.00p 207.50p 0
15/04/2013 211.00p 214.00p 207.00p 207.50p 0
12/04/2013 211.00p 214.00p 209.00p 211.00p 0
11/04/2013 214.00p 214.00p 209.00p 211.00p 4959
10/04/2013 214.00p 215.00p 210.00p 214.00p 822
09/04/2013 214.00p 215.00p 214.00p 214.00p 1374
08/04/2013 214.00p 214.00p 211.00p 214.00p 36000
05/04/2013 214.00p 214.00p 210.00p 214.00p 2500
04/04/2013 219.00p 221.50p 210.00p 219.00p 4744
03/04/2013 219.00p 219.00p 214.00p 219.00p 0
02/04/2013 219.00p 219.00p 214.00p 219.00p 5030
28/03/2013 219.00p 221.50p 219.00p 219.00p 0
27/03/2013 219.00p 221.50p 219.00p 219.00p 200
26/03/2013 219.00p 221.50p 219.00p 219.00p 1000
25/03/2013 219.00p 219.00p 215.00p 219.00p 1000
22/03/2013 219.00p 221.50p 219.00p 219.00p 28
21/03/2013 219.00p 221.50p 219.00p 219.00p 673
20/03/2013 219.00p 219.00p 216.00p 219.00p 0
19/03/2013 219.00p 219.00p 216.00p 219.00p 28000
18/03/2013 219.50p 222.00p 216.00p 219.00p 0
15/03/2013 219.50p 222.00p 216.00p 219.50p 0
14/03/2013 222.00p 222.00p 216.00p 219.50p 3400
13/03/2013 222.00p 222.00p 215.00p 222.00p 0
12/03/2013 222.00p 222.00p 215.00p 222.00p 0
11/03/2013 222.00p 222.00p 215.00p 222.00p 7000
08/03/2013 222.00p 223.50p 218.00p 222.00p 0
07/03/2013 222.00p 223.50p 218.00p 222.00p 56
06/03/2013 218.50p 223.50p 218.50p 222.00p 1407
05/03/2013 218.50p 218.50p 215.00p 218.50p 1030
04/03/2013 218.50p 219.50p 218.50p 218.50p 255
01/03/2013 218.50p 223.50p 215.00p 218.50p 0
28/02/2013 223.50p 223.50p 215.00p 218.50p 9384
27/02/2013 227.50p 227.50p 223.50p 223.50p 1600
26/02/2013 235.00p 237.50p 225.00p 227.50p 650
25/02/2013 232.50p 240.00p 232.50p 237.50p 14000
22/02/2013 232.50p 232.50p 229.10p 232.50p 216
21/02/2013 232.50p 236.55p 229.10p 232.50p 0
20/02/2013 232.50p 236.55p 229.10p 232.50p 0
19/02/2013 232.50p 236.55p 229.10p 232.50p 5253
18/02/2013 232.50p 236.75p 229.10p 232.50p 4797
15/02/2013 232.50p 236.55p 232.50p 232.50p 0
14/02/2013 232.50p 236.55p 232.50p 232.50p 226
13/02/2013 232.50p 236.55p 232.50p 232.50p 400
12/02/2013 231.00p 235.00p 228.50p 232.50p 9653
11/02/2013 231.00p 231.00p 229.00p 231.00p 240
08/02/2013 231.00p 234.50p 231.00p 231.00p 0
07/02/2013 231.00p 234.50p 231.00p 231.00p 200
06/02/2013 221.00p 235.00p 221.00p 231.00p 4545
05/02/2013 221.00p 224.00p 221.00p 221.00p 2715
04/02/2013 212.50p 221.00p 212.50p 221.00p 4444
01/02/2013 212.50p 215.00p 212.00p 212.50p 0
31/01/2013 212.00p 215.00p 212.00p 212.50p 1650
30/01/2013 208.50p 212.00p 208.50p 212.00p 3500
29/01/2013 203.00p 210.00p 201.50p 208.50p 2065
28/01/2013 203.00p 206.00p 203.00p 203.00p 11
25/01/2013 204.00p 204.00p 200.50p 203.00p 1674
24/01/2013 204.00p 206.00p 204.00p 204.00p 645
23/01/2013 204.00p 206.00p 204.00p 204.00p 1273
22/01/2013 200.50p 206.00p 199.00p 204.00p 5547
21/01/2013 196.00p 205.00p 193.20p 200.50p 7397
18/01/2013 196.00p 198.50p 194.00p 196.00p 10828
17/01/2013 196.00p 198.00p 195.00p 196.00p 4496
16/01/2013 203.00p 203.00p 193.00p 196.00p 5365
15/01/2013 209.00p 210.50p 200.00p 203.00p 4204
14/01/2013 211.50p 211.50p 209.00p 209.00p 4543
11/01/2013 218.00p 218.00p 211.50p 212.50p 3229
10/01/2013 219.00p 219.00p 215.00p 218.00p 4722
09/01/2013 224.00p 224.00p 218.00p 219.00p 2901
08/01/2013 230.00p 230.00p 221.00p 224.00p 1774
07/01/2013 230.00p 230.00p 225.00p 227.50p 4062
04/01/2013 230.00p 230.00p 225.00p 230.00p 2000
03/01/2013 233.00p 233.00p 225.00p 230.00p 1418
02/01/2013 238.50p 240.00p 230.00p 233.00p 3363
31/12/2012 238.50p 240.00p 238.50p 238.50p 0
28/12/2012 238.50p 240.00p 238.50p 238.50p 162
27/12/2012 238.50p 240.00p 235.00p 238.50p 4524
24/12/2012 240.00p 240.00p 235.00p 238.50p 500
21/12/2012 240.00p 240.00p 235.00p 240.00p 0
20/12/2012 240.00p 240.00p 235.00p 240.00p 3000
19/12/2012 243.50p 243.50p 235.00p 240.00p 2326
18/12/2012 245.00p 247.00p 240.00p 245.00p 2602
17/12/2012 247.00p 247.00p 240.00p 245.00p 2285
14/12/2012 254.00p 254.00p 243.00p 247.00p 3507
13/12/2012 255.00p 255.00p 251.00p 254.00p 1750
12/12/2012 255.00p 255.00p 246.83p 255.00p 9128
11/12/2012 254.00p 255.00p 250.00p 255.00p 5000
10/12/2012 256.50p 256.50p 255.50p 256.50p 2700
07/12/2012 256.50p 256.50p 256.00p 256.50p 1200
06/12/2012 256.50p 256.50p 256.00p 256.50p 2694
05/12/2012 256.50p 256.50p 250.00p 256.50p 4774
04/12/2012 256.50p 257.50p 256.50p 256.50p 0
03/12/2012 256.50p 257.50p 256.50p 256.50p 0
30/11/2012 256.50p 257.50p 256.50p 256.50p 0
29/11/2012 257.50p 257.50p 256.50p 256.50p 5775
28/11/2012 257.50p 257.50p 256.00p 257.50p 773
27/11/2012 257.50p 257.50p 255.75p 257.50p 386
26/11/2012 257.50p 257.50p 256.00p 257.50p 0
23/11/2012 257.50p 257.50p 256.00p 257.50p 0
22/11/2012 257.50p 257.50p 256.00p 257.50p 4486
21/11/2012 257.50p 257.50p 256.00p 257.50p 50
20/11/2012 257.50p 257.50p 255.10p 257.50p 500
19/11/2012 257.50p 257.50p 252.00p 257.50p 9600
16/11/2012 257.50p 259.95p 257.50p 257.50p 384
15/11/2012 257.50p 260.00p 255.00p 257.50p 4138
14/11/2012 257.50p 260.00p 255.00p 257.50p 1176
13/11/2012 257.50p 257.50p 256.70p 257.50p 1500
12/11/2012 257.50p 260.00p 257.50p 257.50p 1000
09/11/2012 255.00p 260.00p 255.00p 257.50p 4601
08/11/2012 255.00p 255.00p 252.00p 255.00p 1000
07/11/2012 255.00p 260.00p 247.50p 255.00p 0
06/11/2012 255.00p 260.00p 247.50p 255.00p 0
05/11/2012 247.50p 260.00p 247.50p 255.00p 16054
02/11/2012 247.50p 252.50p 245.80p 247.50p 3628
01/11/2012 245.00p 250.00p 241.50p 247.50p 3787
31/10/2012 242.00p 249.93p 239.50p 245.00p 4490
30/10/2012 242.00p 242.00p 240.00p 242.00p 0
29/10/2012 242.00p 242.00p 240.00p 242.00p 4000
26/10/2012 242.00p 247.00p 242.00p 242.00p 200
25/10/2012 241.50p 246.00p 241.50p 242.00p 144
24/10/2012 240.00p 246.00p 240.00p 241.50p 6972
23/10/2012 237.50p 245.00p 237.50p 240.00p 1327
22/10/2012 235.50p 240.00p 235.50p 237.50p 8028
19/10/2012 235.50p 245.00p 234.00p 235.50p 5427
18/10/2012 235.50p 240.00p 233.50p 235.50p 0
17/10/2012 235.50p 240.00p 233.50p 235.50p 4463
16/10/2012 235.50p 235.50p 233.50p 235.50p 600
15/10/2012 235.50p 239.55p 235.50p 235.50p 3753
12/10/2012 234.00p 237.00p 234.00p 235.50p 2205
11/10/2012 234.00p 234.00p 231.60p 234.00p 0
10/10/2012 234.00p 234.00p 231.60p 234.00p 0
09/10/2012 234.00p 234.00p 231.60p 234.00p 0
08/10/2012 234.00p 234.00p 231.60p 234.00p 1250
05/10/2012 234.00p 236.40p 231.60p 234.00p 2561
04/10/2012 234.00p 237.00p 233.50p 234.00p 769
03/10/2012 234.00p 236.50p 234.00p 234.00p 0
02/10/2012 234.00p 236.50p 234.00p 234.00p 0
01/10/2012 234.00p 236.50p 234.00p 234.00p 0
28/09/2012 235.50p 236.50p 234.00p 234.00p 0
27/09/2012 235.50p 236.50p 234.00p 234.00p 2000
26/09/2012 235.50p 235.50p 231.90p 235.50p 3256
25/09/2012 235.50p 235.50p 235.05p 235.50p 0
24/09/2012 235.50p 235.50p 235.05p 235.50p 1670
21/09/2012 235.50p 240.00p 235.50p 235.50p 983
20/09/2012 235.50p 235.50p 235.05p 235.50p 199
19/09/2012 235.50p 240.00p 235.05p 235.50p 857
18/09/2012 235.50p 240.00p 234.60p 235.50p 3160
17/09/2012 235.50p 240.00p 232.00p 235.50p 0
14/09/2012 232.50p 240.00p 232.00p 235.50p 8000
13/09/2012 232.50p 235.00p 232.50p 232.50p 8
12/09/2012 232.50p 235.00p 230.00p 232.50p 0
11/09/2012 230.00p 235.00p 230.00p 232.50p 2919
10/09/2012 227.50p 235.00p 227.00p 230.00p 9007
07/09/2012 227.50p 230.00p 227.50p 227.50p 36
06/09/2012 227.50p 230.00p 226.00p 227.50p 122
05/09/2012 227.50p 230.00p 226.00p 227.50p 0
04/09/2012 227.50p 230.00p 226.00p 227.50p 8382
03/09/2012 227.50p 232.00p 227.50p 227.50p 4150
31/08/2012 227.50p 230.00p 227.50p 227.50p 38
30/08/2012 230.00p 230.00p 225.00p 227.50p 0
29/08/2012 227.50p 230.00p 226.00p 227.50p 0
28/08/2012 230.00p 230.00p 226.00p 227.50p 2247
24/08/2012 227.50p 230.00p 226.00p 227.50p 4735
23/08/2012 227.50p 229.00p 226.00p 227.50p 1957
22/08/2012 230.50p 230.50p 227.50p 227.50p 5000
21/08/2012 232.50p 232.50p 226.00p 230.50p 7412
20/08/2012 232.50p 232.50p 229.00p 232.00p 300
17/08/2012 232.00p 232.00p 227.00p 232.00p 390
16/08/2012 232.00p 237.00p 232.00p 232.00p 51
15/08/2012 232.00p 235.00p 229.00p 232.00p 0
14/08/2012 229.00p 235.00p 229.00p 232.00p 1221
13/08/2012 222.00p 230.00p 222.00p 229.00p 4044
10/08/2012 222.00p 227.00p 222.00p 222.00p 214
09/08/2012 221.00p 225.00p 221.00p 221.00p 0
08/08/2012 223.00p 225.00p 221.00p 221.00p 500
07/08/2012 219.00p 225.00p 219.00p 222.00p 3312
06/08/2012 215.00p 229.00p 210.00p 219.00p 7217
03/08/2012 212.50p 220.00p 209.30p 215.00p 2209
02/08/2012 206.00p 215.00p 206.00p 212.50p 2779
01/08/2012 196.50p 210.00p 196.50p 206.00p 10893
31/07/2012 192.50p 199.60p 192.50p 196.50p 6198
30/07/2012 195.00p 195.38p 176.10p 192.50p 15710
27/07/2012 201.50p 205.00p 190.00p 195.00p 22809
26/07/2012 230.00p 230.00p 198.00p 201.50p 26811
25/07/2012 234.50p 234.50p 230.00p 230.00p 2208
24/07/2012 236.00p 236.00p 233.00p 234.50p 18700
23/07/2012 241.00p 241.00p 236.00p 236.00p 520
20/07/2012 241.00p 241.00p 235.00p 241.00p 4545
19/07/2012 241.00p 243.80p 241.00p 241.00p 0
18/07/2012 241.00p 243.80p 241.00p 241.00p 2500
17/07/2012 241.00p 243.00p 237.00p 241.00p 5487
16/07/2012 241.00p 243.00p 241.00p 241.00p 0
13/07/2012 241.00p 243.00p 241.00p 241.00p 8
12/07/2012 241.00p 244.00p 241.00p 241.00p 0
11/07/2012 242.00p 244.00p 241.00p 241.00p 0

*Close Price adjusted for both dividends and splits