865.00p+0.00 (+0.00%)14 Jun 2021, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Solid State PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021860.00p859.90p853.00p860.00p6,740
Jun 10, 2021860.00p861.00p852.20p860.00p1,143
Jun 9, 2021865.00p865.00p850.75p860.00p2,691
Jun 8, 2021865.00p869.00p850.00p865.00p4,215
Jun 7, 2021885.00p888.60p850.00p865.00p9,555
Jun 4, 2021885.00p900.00p871.00p885.00p12,813
Jun 3, 2021880.00p898.50p875.00p885.00p5,820
Jun 2, 2021900.00p901.00p870.10p880.00p7,128
Jun 1, 2021900.00p904.00p890.50p900.00p3,584
May 28, 2021900.00p910.00p899.20p900.00p1,569
May 27, 2021900.00p909.00p899.20p900.00p5,999
May 26, 2021900.00p909.00p904.00p900.00p8,813
May 25, 2021900.00p906.90p897.55p900.00p4,197
May 24, 2021895.00p910.00p895.00p900.00p3,627
May 21, 2021895.00p909.00p895.00p895.00p9,068
May 20, 2021895.00p909.00p893.40p895.00p4,461
May 19, 2021895.00p910.00p892.10p895.00p30,024
May 18, 2021900.00p909.50p897.00p895.00p10,184
May 17, 2021905.00p908.10p895.00p900.00p48,060
May 14, 2021860.00p889.00p857.00p880.00p7,467
May 13, 2021880.00p890.00p855.00p860.00p8,965
May 12, 2021878.00p890.00p879.75p880.00p3,960
May 11, 2021900.00p900.20p872.00p878.00p5,390
May 10, 2021900.00p910.00p890.00p900.00p15,854
May 7, 2021900.00p905.00p891.00p900.00p5,053
May 6, 2021900.00p910.00p893.00p900.00p2,322
May 5, 2021900.00p980.00p891.00p900.00p45,161
May 4, 2021900.00p920.00p891.00p900.00p19,829
Apr 30, 2021900.00p909.50p893.00p900.00p10,351
Apr 29, 2021895.00p904.75p899.00p900.00p1,996
Apr 28, 2021880.00p899.00p880.40p895.00p5,042
Apr 27, 2021905.00p905.90p874.00p880.00p16,555
Apr 26, 2021905.00p910.00p901.00p905.00p17,630
Apr 23, 2021882.00p908.00p882.40p905.00p21,975
Apr 22, 2021860.00p890.00p870.00p882.00p23,714
Apr 21, 2021840.00p850.00p830.40p840.00p3,817
Apr 20, 2021855.00p857.00p831.00p840.00p9,621
Apr 19, 2021860.00p858.00p850.00p855.00p3,664
Apr 16, 2021865.00p868.00p850.15p860.00p1,364
Apr 15, 2021875.00p874.00p860.00p860.00p12,134
Apr 14, 2021885.00p885.00p870.00p875.00p8,239
Apr 13, 2021890.00p900.00p880.00p885.00p14,761
Apr 12, 2021900.00p909.00p880.00p890.00p15,461
Apr 9, 2021900.00p910.00p891.00p900.00p17,317
Apr 8, 2021860.00p910.00p870.00p900.00p29,701
Apr 7, 2021855.00p870.00p852.00p860.00p2,250
Apr 6, 2021830.00p869.70p823.00p855.00p14,101
Apr 1, 2021830.00p840.00p820.00p830.00p15,351
Mar 31, 2021840.00p839.00p830.00p830.00p3,180
Mar 30, 2021863.00p852.00p830.00p840.00p11,435
Showing 1 to 50 of 252