1. Share Prices

  2. Solid State PLC (SOLI)

1,510.00p+20.00 (+1.34%)14 May 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
May 14, 20241470.00p1510.00p1463.50p1510.00p5,376
May 13, 20241470.00p1490.00p1456.00p1490.00p62,508
May 10, 20241415.00p1497.50p1415.25p1470.00p18,324
May 9, 20241405.00p1440.00p1393.00p1415.00p4,285
May 8, 20241415.00p1447.50p1392.50p1405.00p15,144
May 7, 20241380.00p1420.00p1385.00p1415.00p8,690
May 3, 20241375.00p1398.00p1355.00p1375.00p4,324
May 2, 20241375.00p1399.95p1360.00p1375.00p14,151
May 1, 20241375.00p1399.00p1378.25p1375.00p6,541
Apr 30, 20241370.00p1397.50p1367.00p1375.00p10,736
Apr 29, 20241370.00p1389.00p1362.00p1370.00p6,717
Apr 26, 20241375.00p1389.00p1355.50p1370.00p4,907
Apr 25, 20241375.00p1395.00p1373.50p1375.00p3,073
Apr 24, 20241375.00p1397.50p1375.00p1375.00p4,820
Apr 23, 20241375.00p1400.00p1355.00p1375.00p10,756
Apr 22, 20241365.00p1400.00p1370.00p1375.00p3,786
Apr 19, 20241355.00p1368.20p1346.00p1365.00p9,835
Apr 18, 20241355.00p1363.50p1342.00p1355.00p1,277
Apr 17, 20241355.00p1363.50p1340.00p1355.00p8,683
Apr 16, 20241370.00p1364.00p1340.00p1355.00p9,030
Apr 15, 20241345.00p1389.00p1325.00p1375.00p8,865
Apr 12, 20241340.00p1369.00p1320.00p1345.00p13,571
Apr 11, 20241335.00p1365.00p1312.50p1340.00p13,168
Apr 10, 20241340.00p1349.00p1325.00p1335.00p36,326
Apr 9, 20241340.00p1360.00p1322.00p1340.00p4,247
Apr 8, 20241340.00p1380.00p1320.00p1380.00p7,956
Apr 5, 20241340.00p1355.00p1330.00p1340.00p5,408
Apr 4, 20241345.00p1340.00p1320.00p1340.00p21,814
Apr 3, 20241345.00p1360.00p1330.00p1345.00p9,049
Apr 2, 20241345.00p1357.00p1330.00p1345.00p23,540
Mar 28, 20241325.00p1350.00p1325.20p1345.00p31,622
Mar 27, 20241395.00p1474.25p1303.00p1325.00p62,442
Mar 26, 20241390.00p1400.00p1375.00p1395.00p5,524
Mar 25, 20241390.00p1409.00p1370.00p1390.00p54,475
Mar 22, 20241390.00p1408.00p1365.27p1390.00p12,297
Mar 21, 20241375.00p1410.00p1350.00p1410.00p36,816
Mar 20, 20241350.00p1415.00p1340.00p1415.00p31,835
Mar 19, 20241345.00p1370.00p1345.00p1350.00p11,226
Mar 18, 20241335.00p1350.00p1320.00p1345.00p12,213
Mar 15, 20241335.00p1349.10p1325.00p1335.00p20,667
Mar 14, 20241340.00p1367.00p1320.00p1335.00p9,439
Mar 13, 20241330.00p1354.00p1338.00p1340.00p9,476
Mar 12, 20241330.00p1347.90p1320.00p1330.00p5,543
Mar 11, 20241330.00p1349.00p1310.00p1330.00p8,443
Mar 8, 20241315.00p1349.00p1294.81p1330.00p10,739
Mar 7, 20241315.00p1329.70p1300.00p1315.00p1,606
Mar 6, 20241280.00p1330.00p1260.00p1330.00p7,755
Mar 5, 20241275.00p1315.00p1273.00p1315.00p1,109
Mar 4, 20241245.00p1289.40p1241.00p1275.00p16,947
Mar 1, 20241245.00p1257.00p1230.00p1245.00p10,954
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.