Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Genedrive (GDR) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy SSE (SSE) by Bank of America
- Buy National Grid (NG.) by Bank of America
- Buy Wise Class A (WISE) by Bank of America
- Buy Sage Group (SGE) by Bank of America
- Add NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy SSP Group (SSPG) by Bank of America
- Buy Kainos Group (KNOS) by Bank of America
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Taylor Wimpey (TW.) by Citi
- Neutral Vistry Group (VTY) by Citi
- Buy Barratt Redrow (BTRW) by Citi
- Buy Bellway (BWY) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Whitbread (WTB) by UBS
- Buy Compass Group (CPG) by UBS
Solid State (SOLI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2010 | 62.00p | 63.96p | 62.00p | 62.00p | 2000 |
| 30/11/2010 | 62.00p | 64.00p | 60.28p | 62.00p | 6536 |
| 29/11/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 26/11/2010 | 62.00p | 63.50p | 60.28p | 62.00p | 2603 |
| 25/11/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/11/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/11/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/11/2010 | 60.50p | 62.00p | 60.50p | 62.00p | 0 |
| 19/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/11/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/11/2010 | 57.50p | 60.50p | 57.50p | 60.50p | 5031 |
| 08/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 04/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 03/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/11/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 29/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 28/10/2010 | 58.50p | 58.50p | 56.05p | 57.50p | 2452 |
| 27/10/2010 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 26/10/2010 | 57.50p | 59.95p | 57.50p | 58.50p | 20000 |
| 25/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 22/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 21/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 20/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 19/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 15/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 300 |
| 13/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 12/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 11/10/2010 | 57.50p | 57.50p | 55.00p | 57.50p | 9000 |
| 08/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 07/10/2010 | 57.50p | 57.50p | 55.05p | 57.50p | 13 |
| 06/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 04/10/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/10/2010 | 57.50p | 57.50p | 55.05p | 57.50p | 1000 |
| 30/09/2010 | 57.50p | 57.50p | 55.05p | 57.50p | 784 |
| 29/09/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 28/09/2010 | 57.50p | 57.50p | 55.05p | 57.50p | 490 |
| 27/09/2010 | 58.50p | 58.50p | 57.50p | 57.50p | 0 |
| 24/09/2010 | 59.00p | 59.00p | 56.00p | 58.50p | 4698 |
| 23/09/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 22/09/2010 | 60.00p | 60.00p | 58.00p | 59.00p | 1233 |
| 21/09/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 1638 |
| 20/09/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/09/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/09/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/09/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/09/2010 | 61.50p | 61.50p | 58.00p | 60.00p | 1800 |
| 13/09/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 10/09/2010 | 61.50p | 61.50p | 59.12p | 61.50p | 5000 |
| 09/09/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 08/09/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 07/09/2010 | 61.50p | 61.50p | 59.12p | 61.50p | 5000 |
| 06/09/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 03/09/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 02/09/2010 | 61.50p | 61.50p | 59.12p | 61.50p | 2015 |
| 01/09/2010 | 62.50p | 63.10p | 58.00p | 61.50p | 22600 |
| 31/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/08/2010 | 62.50p | 65.00p | 62.50p | 62.50p | 750 |
| 19/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/08/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/08/2010 | 64.50p | 67.00p | 64.50p | 64.50p | 299 |
| 16/08/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 13/08/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/08/2010 | 63.50p | 66.45p | 63.50p | 64.50p | 7983 |
| 11/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 10/08/2010 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 09/08/2010 | 63.50p | 65.88p | 62.50p | 62.50p | 735 |
| 06/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/08/2010 | 63.50p | 63.50p | 61.47p | 63.50p | 1000 |
| 03/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 02/08/2010 | 63.50p | 66.16p | 60.35p | 63.50p | 460 |
| 30/07/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/07/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/07/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/07/2010 | 64.50p | 66.40p | 64.50p | 64.50p | 768 |
| 26/07/2010 | 64.50p | 64.50p | 62.25p | 64.50p | 4126 |
| 23/07/2010 | 64.50p | 64.50p | 62.00p | 64.50p | 11000 |
| 22/07/2010 | 64.50p | 67.00p | 62.60p | 64.50p | 296 |
| 21/07/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/07/2010 | 64.50p | 64.50p | 63.25p | 64.50p | 3000 |
| 19/07/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/07/2010 | 62.50p | 66.00p | 62.50p | 64.50p | 3066 |
| 15/07/2010 | 62.50p | 62.50p | 61.25p | 62.50p | 920 |
| 14/07/2010 | 61.50p | 62.50p | 61.25p | 62.50p | 318 |
| 13/07/2010 | 61.50p | 65.00p | 58.00p | 61.50p | 16098 |
| 12/07/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 782 |
| 09/07/2010 | 61.50p | 65.00p | 59.75p | 61.50p | 16324 |
| 08/07/2010 | 61.50p | 65.00p | 61.50p | 61.50p | 1459 |
| 07/07/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 06/07/2010 | 56.50p | 63.50p | 56.50p | 61.50p | 18941 |
| 05/07/2010 | 49.50p | 56.50p | 49.50p | 56.50p | 4248 |
| 02/07/2010 | 47.50p | 50.00p | 47.50p | 49.50p | 3150 |
| 01/07/2010 | 47.50p | 48.75p | 47.50p | 47.50p | 512 |
| 30/06/2010 | 48.50p | 48.75p | 46.50p | 47.50p | 150 |
| 29/06/2010 | 47.50p | 47.50p | 45.25p | 47.50p | 2500 |
| 28/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/06/2010 | 47.50p | 49.75p | 47.50p | 47.50p | 500 |
| 24/06/2010 | 47.50p | 48.50p | 47.50p | 47.50p | 0 |
| 23/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 22/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 18/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 17/06/2010 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
| 16/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 15/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/06/2010 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
| 11/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/06/2010 | 47.50p | 47.50p | 45.25p | 47.50p | 954 |
| 09/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/06/2010 | 47.50p | 47.50p | 45.25p | 47.50p | 2000 |
| 07/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 03/06/2010 | 47.50p | 47.50p | 45.60p | 47.50p | 5000 |
| 02/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 01/06/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/05/2010 | 48.50p | 48.50p | 47.50p | 47.50p | 5000 |
| 20/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/05/2010 | 48.50p | 48.50p | 46.75p | 48.50p | 495 |
| 14/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/05/2010 | 47.50p | 51.00p | 47.50p | 48.50p | 7924 |
| 11/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 05/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/05/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 30/04/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 29/04/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/04/2010 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
| 27/04/2010 | 46.50p | 47.55p | 46.50p | 47.50p | 2000 |
| 26/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 23/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 22/04/2010 | 46.50p | 46.57p | 46.50p | 46.50p | 2000 |
| 21/04/2010 | 46.50p | 50.00p | 46.50p | 46.50p | 500 |
| 20/04/2010 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 19/04/2010 | 43.50p | 46.50p | 43.50p | 46.50p | 0 |
| 16/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 15/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 14/04/2010 | 43.50p | 43.50p | 42.80p | 43.50p | 574 |
| 13/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 12/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 09/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 08/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 07/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 06/04/2010 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 01/04/2010 | 37.50p | 48.00p | 37.50p | 43.50p | 10500 |
| 31/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 30/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 29/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 26/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 25/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/03/2010 | 37.50p | 37.50p | 35.62p | 37.50p | 200 |
| 23/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 16/03/2010 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 15/03/2010 | 36.50p | 38.00p | 36.50p | 37.50p | 3329 |
| 12/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 11/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 10/03/2010 | 36.50p | 37.00p | 36.50p | 36.50p | 3000 |
| 09/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 08/03/2010 | 36.50p | 37.97p | 36.50p | 36.50p | 5000 |
| 05/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 04/03/2010 | 36.50p | 37.64p | 36.50p | 36.50p | 2603 |
| 03/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 02/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 01/03/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 26/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 25/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 24/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 23/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 22/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 19/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 18/02/2010 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
*Close Price adjusted for both dividends and splits