Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2019 427.00p 430.00p 420.20p 423.00p 5064
20/08/2019 405.00p 428.00p 405.00p 427.00p 21524
19/08/2019 401.00p 410.00p 394.70p 403.00p 12957
16/08/2019 396.00p 401.00p 393.00p 401.00p 7458
15/08/2019 396.00p 399.80p 392.00p 396.00p 5030
14/08/2019 400.00p 402.80p 396.00p 396.00p 9165
13/08/2019 400.00p 402.80p 396.80p 400.00p 6522
12/08/2019 400.00p 403.00p 396.00p 400.00p 12667
09/08/2019 415.00p 415.00p 392.90p 400.00p 35870
08/08/2019 425.00p 426.00p 410.00p 422.00p 9629
07/08/2019 442.00p 442.00p 410.00p 425.00p 19610
06/08/2019 451.00p 454.00p 435.76p 442.00p 13708
05/08/2019 464.00p 464.00p 443.00p 451.00p 8531
02/08/2019 464.00p 464.00p 460.88p 464.00p 3969
01/08/2019 464.00p 465.04p 460.88p 464.00p 3465
31/07/2019 464.00p 465.79p 460.88p 464.00p 4984
30/07/2019 477.00p 477.00p 461.60p 464.00p 10796
29/07/2019 475.00p 477.40p 470.28p 477.00p 7553
26/07/2019 477.00p 478.90p 470.00p 475.00p 5312
25/07/2019 477.00p 480.22p 470.28p 477.00p 6539
24/07/2019 483.00p 483.00p 476.00p 477.00p 7086
23/07/2019 483.00p 486.92p 476.28p 483.00p 4940
22/07/2019 465.00p 489.30p 465.00p 483.00p 12720
19/07/2019 473.00p 473.00p 460.00p 465.00p 5269
18/07/2019 478.00p 478.00p 466.00p 473.00p 3425
17/07/2019 484.00p 485.30p 470.00p 478.00p 7405
16/07/2019 473.00p 485.30p 470.00p 483.00p 6568
15/07/2019 468.00p 479.00p 465.00p 473.00p 1328
12/07/2019 483.00p 483.00p 462.86p 468.00p 6661
11/07/2019 483.00p 483.00p 476.00p 483.00p 2125
10/07/2019 497.50p 499.00p 476.00p 483.00p 5977
09/07/2019 507.50p 509.90p 492.00p 500.00p 16566
08/07/2019 488.00p 510.00p 483.20p 507.50p 22065
05/07/2019 478.00p 494.00p 478.00p 488.00p 10846
04/07/2019 478.00p 484.88p 473.20p 478.00p 13489
03/07/2019 445.00p 482.00p 445.00p 476.00p 39622
02/07/2019 493.00p 499.30p 430.00p 445.00p 107767
01/07/2019 493.00p 496.22p 491.00p 493.00p 7444
28/06/2019 493.00p 496.50p 490.00p 493.00p 4585
27/06/2019 502.50p 503.90p 488.00p 493.00p 5546
26/06/2019 495.00p 505.00p 494.72p 502.50p 45284
25/06/2019 491.00p 494.95p 488.00p 491.00p 1869
24/06/2019 491.00p 495.00p 488.00p 491.00p 369
21/06/2019 491.00p 495.00p 488.00p 491.00p 34453
20/06/2019 493.00p 495.00p 490.00p 490.00p 2209
19/06/2019 486.00p 496.94p 486.00p 493.00p 44051
18/06/2019 486.00p 490.00p 482.04p 486.00p 1940
17/06/2019 486.00p 490.20p 482.04p 486.00p 3600
14/06/2019 486.00p 490.20p 486.00p 486.00p 1406
13/06/2019 486.00p 492.00p 484.00p 486.00p 2544
12/06/2019 481.00p 490.20p 477.40p 486.00p 4953
11/06/2019 481.00p 488.00p 477.22p 481.00p 1535
10/06/2019 481.00p 489.00p 477.10p 481.00p 494
07/06/2019 478.00p 484.00p 477.00p 478.00p 1353
06/06/2019 478.00p 482.50p 476.00p 478.00p 1902
05/06/2019 485.00p 486.70p 478.00p 478.00p 1301
04/06/2019 488.00p 492.20p 480.00p 485.00p 1644
03/06/2019 491.00p 496.00p 485.00p 488.00p 8753
31/05/2019 491.00p 496.04p 486.50p 491.00p 4094
30/05/2019 487.00p 497.00p 484.50p 491.00p 5538
29/05/2019 487.00p 489.90p 484.70p 487.00p 2285
28/05/2019 487.00p 492.00p 484.50p 487.00p 6307
24/05/2019 480.00p 492.00p 477.00p 487.00p 8812
23/05/2019 487.00p 487.00p 477.00p 480.00p 3859
22/05/2019 487.00p 490.00p 486.10p 487.00p 4261
21/05/2019 474.00p 490.00p 474.00p 487.00p 7978
20/05/2019 472.00p 478.00p 471.00p 474.00p 4838
17/05/2019 487.00p 487.60p 470.00p 472.00p 5393
16/05/2019 488.00p 488.00p 486.04p 487.00p 1074
15/05/2019 488.00p 489.50p 486.00p 488.00p 9618
14/05/2019 488.00p 489.50p 486.20p 488.00p 2000
13/05/2019 490.00p 492.32p 486.30p 488.00p 4735
10/05/2019 490.00p 493.00p 487.00p 490.00p 10668
09/05/2019 492.00p 492.00p 486.48p 490.00p 4416
08/05/2019 495.00p 497.90p 490.00p 492.00p 7732
07/05/2019 505.00p 508.50p 490.00p 495.00p 29035
03/05/2019 488.00p 508.50p 484.00p 505.00p 23368
02/05/2019 482.00p 495.00p 480.40p 488.00p 15501
01/05/2019 493.00p 495.88p 480.24p 482.00p 9972
30/04/2019 465.00p 495.88p 465.00p 493.00p 25931
29/04/2019 468.00p 470.00p 462.16p 465.00p 19035
26/04/2019 443.00p 476.00p 443.00p 468.00p 17929
25/04/2019 443.00p 445.88p 441.22p 443.00p 5437
24/04/2019 438.00p 445.88p 437.20p 443.00p 7679
23/04/2019 429.00p 445.00p 424.00p 441.00p 23207
18/04/2019 420.00p 436.00p 420.00p 429.00p 14414
17/04/2019 412.00p 428.00p 404.00p 424.00p 22065
16/04/2019 412.00p 420.00p 409.60p 412.00p 2320
15/04/2019 407.00p 420.00p 407.00p 412.00p 11460
12/04/2019 407.00p 409.00p 405.00p 407.00p 3493
11/04/2019 407.00p 409.00p 404.60p 407.00p 2927
10/04/2019 407.00p 407.00p 407.00p 407.00p 4243
09/04/2019 407.00p 409.70p 404.30p 407.00p 8403
08/04/2019 405.00p 410.00p 404.00p 407.00p 10488
05/04/2019 385.00p 409.00p 385.00p 405.00p 7521
04/04/2019 381.00p 382.75p 380.00p 381.00p 10349
03/04/2019 381.00p 384.00p 379.00p 381.00p 7275
02/04/2019 381.00p 383.00p 381.00p 381.00p 2724
01/04/2019 381.00p 383.00p 380.00p 381.00p 1394
29/03/2019 380.00p 383.00p 378.00p 381.00p 11325
28/03/2019 395.00p 399.00p 376.00p 380.00p 21201
27/03/2019 401.00p 405.90p 398.00p 398.00p 1829
26/03/2019 401.00p 410.00p 401.00p 401.00p 6050
25/03/2019 401.00p 410.00p 401.00p 401.00p 3672
22/03/2019 401.00p 409.78p 392.00p 401.00p 9065
21/03/2019 405.00p 408.80p 392.00p 401.00p 2425
20/03/2019 405.00p 409.00p 400.30p 405.00p 4242
19/03/2019 403.00p 410.00p 396.00p 405.00p 11595
18/03/2019 405.00p 407.00p 396.00p 403.00p 8166
15/03/2019 413.00p 415.80p 398.51p 405.00p 10091
14/03/2019 418.00p 426.00p 410.00p 413.00p 6196
13/03/2019 418.00p 422.90p 410.40p 418.00p 3018
12/03/2019 418.00p 423.00p 410.40p 418.00p 3136
11/03/2019 418.00p 425.00p 414.00p 418.00p 829
08/03/2019 424.00p 425.00p 418.00p 418.00p 36226
07/03/2019 424.00p 424.50p 421.60p 424.00p 15006
06/03/2019 422.00p 428.40p 418.00p 424.00p 14738
05/03/2019 422.00p 424.00p 416.50p 422.00p 1012
04/03/2019 415.00p 430.00p 412.00p 422.00p 15935
01/03/2019 415.00p 417.50p 411.00p 415.00p 881
28/02/2019 415.00p 417.95p 412.60p 415.00p 2382
27/02/2019 415.00p 418.00p 412.50p 415.00p 5486
26/02/2019 415.00p 417.95p 412.50p 415.00p 2224
25/02/2019 415.00p 418.00p 415.00p 415.00p 1986
22/02/2019 415.00p 419.00p 412.00p 415.00p 7576
21/02/2019 415.00p 418.00p 410.00p 415.00p 2160
20/02/2019 415.00p 418.00p 410.00p 415.00p 2775
19/02/2019 395.00p 425.30p 395.00p 416.00p 29585
18/02/2019 395.00p 400.00p 393.00p 395.00p 5597
15/02/2019 395.00p 399.00p 387.00p 395.00p 13545
14/02/2019 399.00p 401.80p 390.50p 395.00p 9691
13/02/2019 399.00p 401.80p 392.00p 399.00p 2916
12/02/2019 405.00p 405.00p 392.00p 399.00p 8718
11/02/2019 409.00p 409.00p 400.00p 405.00p 9088
08/02/2019 411.00p 411.00p 402.00p 409.00p 25328
07/02/2019 413.00p 419.00p 408.00p 411.00p 5676
06/02/2019 419.00p 419.00p 413.00p 413.00p 10105
05/02/2019 419.00p 424.00p 415.00p 419.00p 10249
04/02/2019 418.00p 424.00p 416.00p 419.00p 10899
01/02/2019 423.00p 428.00p 419.00p 419.00p 13010
31/01/2019 414.00p 431.40p 413.00p 423.00p 23208
30/01/2019 381.00p 423.00p 380.00p 414.00p 90962
29/01/2019 365.00p 369.00p 361.00p 365.00p 3035
28/01/2019 365.00p 370.00p 361.00p 365.00p 8418
25/01/2019 343.00p 365.00p 343.00p 365.00p 12539
24/01/2019 343.00p 347.00p 341.30p 343.00p 7946
23/01/2019 347.00p 350.00p 345.00p 347.00p 6174
22/01/2019 346.00p 352.00p 345.00p 347.00p 1302
21/01/2019 346.00p 349.20p 344.00p 346.00p 4891
18/01/2019 346.00p 350.00p 344.10p 346.00p 12009
17/01/2019 342.00p 350.00p 342.00p 346.00p 6691
16/01/2019 333.00p 348.00p 333.00p 342.00p 18189
15/01/2019 334.00p 336.00p 333.00p 333.00p 3462
14/01/2019 337.00p 337.00p 330.00p 334.00p 7746
11/01/2019 334.00p 340.00p 333.20p 337.00p 8463
10/01/2019 341.00p 341.00p 332.00p 334.00p 16680
09/01/2019 342.00p 350.00p 340.00p 346.00p 32821
08/01/2019 319.00p 345.82p 319.00p 342.00p 23874
07/01/2019 306.00p 320.00p 304.00p 318.00p 11061
04/01/2019 302.00p 310.00p 302.00p 306.00p 7772
03/01/2019 302.00p 304.00p 301.00p 301.00p 5253
02/01/2019 298.00p 301.20p 298.00p 298.00p 3314
31/12/2018 298.00p 301.44p 295.60p 298.00p 1022
28/12/2018 298.00p 298.00p 294.00p 298.00p 4426
27/12/2018 298.00p 301.44p 295.60p 298.00p 292
24/12/2018 289.00p 298.00p 289.00p 298.00p 5248
21/12/2018 289.00p 293.30p 287.10p 289.00p 1849
20/12/2018 289.00p 289.00p 287.00p 289.00p 91
19/12/2018 293.00p 295.10p 286.28p 290.00p 11184
18/12/2018 305.00p 305.00p 290.00p 293.00p 13522
17/12/2018 310.00p 310.00p 304.00p 306.00p 5092
14/12/2018 310.00p 310.00p 306.25p 308.00p 3519
13/12/2018 311.00p 312.00p 306.00p 308.00p 3839
12/12/2018 311.00p 312.00p 311.00p 311.00p 1599
11/12/2018 315.00p 315.00p 306.00p 311.00p 1946
10/12/2018 317.00p 317.00p 314.20p 315.00p 1201
07/12/2018 315.00p 315.90p 314.20p 315.00p 3944
06/12/2018 317.00p 317.00p 310.00p 313.00p 4241
05/12/2018 324.00p 324.00p 313.00p 317.00p 2972
04/12/2018 324.00p 328.00p 324.00p 324.00p 2680
03/12/2018 324.00p 328.00p 322.40p 324.00p 6909
30/11/2018 324.00p 328.00p 322.50p 324.00p 5015
29/11/2018 324.00p 327.00p 322.00p 324.00p 3192
28/11/2018 324.00p 327.20p 324.00p 324.00p 1519
27/11/2018 324.00p 327.20p 320.80p 324.00p 2870
26/11/2018 328.00p 329.00p 321.00p 324.00p 5413
23/11/2018 322.00p 331.00p 322.00p 328.00p 6209
22/11/2018 322.00p 325.60p 319.33p 322.00p 6688
21/11/2018 323.00p 325.20p 319.33p 322.00p 5151
20/11/2018 325.00p 330.00p 320.00p 323.00p 19040
19/11/2018 316.00p 320.00p 316.00p 316.00p 3936
16/11/2018 316.00p 320.00p 313.00p 316.00p 3870
15/11/2018 318.00p 320.00p 313.00p 316.00p 7752
14/11/2018 318.00p 318.00p 317.10p 318.00p 100
13/11/2018 318.00p 320.00p 318.00p 318.00p 15089
12/11/2018 318.00p 320.00p 317.00p 318.00p 4527
09/11/2018 323.00p 328.00p 316.00p 318.00p 15913
08/11/2018 321.00p 322.40p 321.00p 321.00p 1000
07/11/2018 318.00p 322.40p 315.00p 321.00p 4055
06/11/2018 318.00p 320.00p 318.00p 318.00p 715

*Close Price adjusted for both dividends and splits