1,360.00p+5.00 (+0.37%)23 Aug 2024, 16:28
Solid State PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 1505.00p | 1530.00p | 1480.00p | 1530.00p | 11,762 |
Jul 22, 2024 | 1505.00p | 1517.80p | 1498.00p | 1505.00p | 3,892 |
Jul 19, 2024 | 1500.00p | 1519.60p | 1498.00p | 1505.00p | 3,795 |
Jul 18, 2024 | 1500.00p | 1520.00p | 1484.00p | 1500.00p | 5,417 |
Jul 17, 2024 | 1500.00p | 1517.50p | 1496.00p | 1500.00p | 6,276 |
Jul 16, 2024 | 1500.00p | 1519.90p | 1480.00p | 1500.00p | 12,843 |
Jul 15, 2024 | 1480.00p | 1518.00p | 1463.00p | 1500.00p | 8,878 |
Jul 12, 2024 | 1470.00p | 1498.00p | 1461.00p | 1465.00p | 11,065 |
Jul 11, 2024 | 1460.00p | 1479.00p | 1450.00p | 1470.00p | 9,962 |
Jul 10, 2024 | 1480.00p | 1500.00p | 1420.00p | 1475.00p | 173,930 |
Jul 9, 2024 | 1465.00p | 1498.00p | 1457.00p | 1480.00p | 12,429 |
Jul 8, 2024 | 1500.00p | 1520.00p | 1451.00p | 1465.00p | 52,287 |
Jul 5, 2024 | 1485.00p | 1530.00p | 1479.60p | 1530.00p | 9,009 |
Jul 4, 2024 | 1475.00p | 1500.00p | 1456.00p | 1485.00p | 11,364 |
Jul 3, 2024 | 1475.00p | 1478.00p | 1450.00p | 1475.00p | 4,517 |
Jul 2, 2024 | 1487.50p | 1481.25p | 1455.00p | 1475.00p | 7,766 |
Jul 1, 2024 | 1487.50p | 1484.00p | 1475.25p | 1487.50p | 3,796 |
Jun 28, 2024 | 1490.00p | 1490.00p | 1476.25p | 1490.00p | 3,244 |
Jun 27, 2024 | 1500.00p | 1500.00p | 1473.00p | 1490.00p | 24,627 |
Jun 26, 2024 | 1505.00p | 1508.00p | 1482.00p | 1500.00p | 4,770 |
Jun 25, 2024 | 1505.00p | 1515.00p | 1493.00p | 1505.00p | 147,305 |
Jun 24, 2024 | 1505.00p | 1520.00p | 1490.00p | 1505.00p | 9,009 |
Jun 21, 2024 | 1505.00p | 1505.00p | 1493.00p | 1505.00p | 5,348 |
Jun 20, 2024 | 1510.00p | 1509.00p | 1491.50p | 1505.00p | 7,781 |
Jun 19, 2024 | 1510.00p | 1515.00p | 1500.00p | 1510.00p | 4,581 |
Jun 18, 2024 | 1487.50p | 1520.00p | 1475.00p | 1510.00p | 10,643 |
Jun 17, 2024 | 1520.00p | 1524.00p | 1480.00p | 1487.50p | 4,728 |
Jun 14, 2024 | 1520.00p | 1540.00p | 1500.00p | 1520.00p | 8,569 |
Jun 13, 2024 | 1512.50p | 1530.00p | 1502.00p | 1520.00p | 8,007 |
Jun 12, 2024 | 1505.00p | 1528.00p | 1490.00p | 1512.50p | 6,625 |
Jun 11, 2024 | 1495.00p | 1515.00p | 1495.00p | 1505.00p | 9,531 |
Jun 10, 2024 | 1495.00p | 1509.00p | 1495.00p | 1495.00p | 4,606 |
Jun 7, 2024 | 1475.00p | 1500.00p | 1471.00p | 1495.00p | 15,260 |
Jun 6, 2024 | 1475.00p | 1476.50p | 1471.00p | 1475.00p | 2,003 |
Jun 5, 2024 | 1475.00p | 1488.00p | 1462.50p | 1475.00p | 20,562 |
Jun 4, 2024 | 1495.00p | 1515.00p | 1460.00p | 1515.00p | 11,884 |
Jun 3, 2024 | 1495.00p | 1508.90p | 1482.00p | 1495.00p | 11,165 |
May 31, 2024 | 1495.00p | 1508.90p | 1495.00p | 1495.00p | 1,706 |
May 30, 2024 | 1495.00p | 1508.90p | 1492.00p | 1495.00p | 3,566 |
May 29, 2024 | 1495.00p | 1510.00p | 1485.00p | 1495.00p | 6,074 |
May 28, 2024 | 1495.00p | 1510.00p | 1481.50p | 1495.00p | 9,345 |
May 24, 2024 | 1510.00p | 1505.00p | 1481.50p | 1495.00p | 2,163 |
May 23, 2024 | 1510.00p | 1520.00p | 1500.00p | 1510.00p | 14,611 |
May 22, 2024 | 1530.00p | 1527.00p | 1500.00p | 1510.00p | 18,177 |
May 21, 2024 | 1515.00p | 1533.75p | 1490.00p | 1530.00p | 27,070 |
May 20, 2024 | 1520.00p | 1524.00p | 1490.00p | 1515.00p | 9,411 |
May 17, 2024 | 1505.00p | 1528.00p | 1500.00p | 1520.00p | 12,867 |
May 16, 2024 | 1485.00p | 1520.00p | 1487.00p | 1505.00p | 18,074 |
May 15, 2024 | 1470.00p | 1509.00p | 1465.50p | 1485.00p | 4,308 |
May 14, 2024 | 1470.00p | 1510.00p | 1463.50p | 1510.00p | 5,376 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.