1. Share Prices

  2. Solid State PLC (SOLI)

1,530.00p+25.00 (+1.66%)23 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Solid State PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20241505.00p1517.80p1498.00p1505.00p3,892
Jul 19, 20241500.00p1519.60p1498.00p1505.00p3,795
Jul 18, 20241500.00p1520.00p1484.00p1500.00p5,417
Jul 17, 20241500.00p1517.50p1496.00p1500.00p6,276
Jul 16, 20241500.00p1519.90p1480.00p1500.00p12,843
Jul 15, 20241480.00p1518.00p1463.00p1500.00p8,878
Jul 12, 20241470.00p1498.00p1461.00p1465.00p11,065
Jul 11, 20241460.00p1479.00p1450.00p1470.00p9,962
Jul 10, 20241480.00p1500.00p1420.00p1475.00p173,930
Jul 9, 20241465.00p1498.00p1457.00p1480.00p12,429
Jul 8, 20241500.00p1520.00p1451.00p1465.00p52,287
Jul 5, 20241485.00p1530.00p1479.60p1530.00p9,009
Jul 4, 20241475.00p1500.00p1456.00p1485.00p11,364
Jul 3, 20241475.00p1478.00p1450.00p1475.00p4,517
Jul 2, 20241487.50p1481.25p1455.00p1475.00p7,766
Jul 1, 20241487.50p1484.00p1475.25p1487.50p3,796
Jun 28, 20241490.00p1490.00p1476.25p1490.00p3,244
Jun 27, 20241500.00p1500.00p1473.00p1490.00p24,627
Jun 26, 20241505.00p1508.00p1482.00p1500.00p4,770
Jun 25, 20241505.00p1515.00p1493.00p1505.00p147,305
Jun 24, 20241505.00p1520.00p1490.00p1505.00p9,009
Jun 21, 20241505.00p1505.00p1493.00p1505.00p5,348
Jun 20, 20241510.00p1509.00p1491.50p1505.00p7,781
Jun 19, 20241510.00p1515.00p1500.00p1510.00p4,581
Jun 18, 20241487.50p1520.00p1475.00p1510.00p10,643
Jun 17, 20241520.00p1524.00p1480.00p1487.50p4,728
Jun 14, 20241520.00p1540.00p1500.00p1520.00p8,569
Jun 13, 20241512.50p1530.00p1502.00p1520.00p8,007
Jun 12, 20241505.00p1528.00p1490.00p1512.50p6,625
Jun 11, 20241495.00p1515.00p1495.00p1505.00p9,531
Jun 10, 20241495.00p1509.00p1495.00p1495.00p4,606
Jun 7, 20241475.00p1500.00p1471.00p1495.00p15,260
Jun 6, 20241475.00p1476.50p1471.00p1475.00p2,003
Jun 5, 20241475.00p1488.00p1462.50p1475.00p20,562
Jun 4, 20241495.00p1515.00p1460.00p1515.00p11,884
Jun 3, 20241495.00p1508.90p1482.00p1495.00p11,165
May 31, 20241495.00p1508.90p1495.00p1495.00p1,706
May 30, 20241495.00p1508.90p1492.00p1495.00p3,566
May 29, 20241495.00p1510.00p1485.00p1495.00p6,074
May 28, 20241495.00p1510.00p1481.50p1495.00p9,345
May 24, 20241510.00p1505.00p1481.50p1495.00p2,163
May 23, 20241510.00p1520.00p1500.00p1510.00p14,611
May 22, 20241530.00p1527.00p1500.00p1510.00p18,177
May 21, 20241515.00p1533.75p1490.00p1530.00p27,070
May 20, 20241520.00p1524.00p1490.00p1515.00p9,411
May 17, 20241505.00p1528.00p1500.00p1520.00p12,867
May 16, 20241485.00p1520.00p1487.00p1505.00p18,074
May 15, 20241470.00p1509.00p1465.50p1485.00p4,308
May 14, 20241470.00p1510.00p1463.50p1510.00p5,376
May 13, 20241470.00p1490.00p1456.00p1490.00p62,508
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC446.8020.37
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Rolls-Royce Holdings PLC460.003.77
Carnival PLC1,360.003.62
Moonpig Group PLC213.002.90

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Tbc Bank Group PLC2,855.00-3.55
Ssp Group PLC174.40-3.43
Ip Group PLC40.55-2.87
W.A.G Payment Solutions PLC63.20-2.77
Mony Group PLC221.00-2.64