Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Solid State Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2020 628.00 629.999 617.00 625.00 4,991
Feb 17, 2020 615.00 629.999 615.00 625.00 13,377
Feb 14, 2020 625.00 629.999 610.00 625.00 5,291
Feb 13, 2020 637.75 637.75 627.50 630.00 24,420
Feb 12, 2020 637.00 638.00 632.00 637.50 8,310
Feb 11, 2020 628.00 640.75 627.50 637.50 8,246
Feb 10, 2020 625.75 640.75 625.00 637.50 14,249
Feb 7, 2020 634.00 634.45 631.40 632.50 17,668
Feb 6, 2020 620.00 632.00 618.00 630.00 8,924
Feb 5, 2020 595.00 620.00 595.00 612.50 16,932
Feb 4, 2020 588.50 598.25 585.00 600.00 14,228
Feb 3, 2020 605.75 605.75 555.00 592.50 59,217
Jan 31, 2020 614.00 626.60 605.00 612.50 6,842
Jan 30, 2020 652.526 655.00 606.25 620.00 27,587
Jan 29, 2020 651.00 670.00 650.00 660.00 19,491
Jan 28, 2020 651.00 662.60 650.00 660.00 5,211
Jan 27, 2020 667.50 670.00 651.00 660.00 13,945
Jan 24, 2020 663.60 685.00 663.60 675.00 17,626
Jan 23, 2020 670.00 679.00 663.30 670.00 3,411
Jan 22, 2020 655.00 675.00 655.00 667.50 8,908
Jan 21, 2020 658.80 660.00 651.00 655.00 12,343
Jan 20, 2020 668.00 669.60 653.50 655.00 12,148
Jan 17, 2020 657.50 668.00 641.00 660.00 21,201
Jan 16, 2020 650.00 650.00 636.00 642.50 9,517
Jan 15, 2020 637.50 656.512 637.50 642.50 10,913
Jan 14, 2020 650.00 650.00 637.00 642.50 17,806
Jan 13, 2020 646.00 646.00 636.00 647.50 9,653
Jan 10, 2020 655.10 656.50 635.75 642.50 24,360
Jan 9, 2020 657.50 659.00 650.00 655.00 15,330
Jan 8, 2020 652.55 660.00 650.00 650.00 15,903
Jan 7, 2020 667.00 672.00 651.00 660.00 18,167
Jan 6, 2020 665.00 674.25 653.55 670.00 36,648
Jan 3, 2020 668.00 670.00 656.00 657.50 28,818
Jan 2, 2020 640.00 683.00 639.80 670.00 34,572
Jan 1, 2020 635.00 654.00 626.00 635.00 21,581
Dec 31, 2019 635.00 654.00 626.00 635.00 21,581
Dec 30, 2019 612.00 630.00 610.00 625.00 19,160
Dec 27, 2019 612.50 619.00 600.75 607.50 7,028
Dec 26, 2019 619.00 619.80 613.00 615.00 5,541
Dec 25, 2019 619.00 619.80 613.00 615.00 5,541
Dec 24, 2019 619.00 619.80 613.00 615.00 5,541
Dec 23, 2019 629.60 630.00 613.60 630.00 16,707
Dec 20, 2019 615.00 629.60 605.00 620.00 11,692
Dec 19, 2019 615.00 615.00 602.00 615.00 20,407
Dec 18, 2019 600.00 620.00 600.00 610.00 21,414
Dec 17, 2019 594.85 604.00 587.00 592.50 17,365
Dec 16, 2019 574.85 595.00 567.50 587.50 25,016
Dec 13, 2019 549.85 574.85 549.85 567.50 23,203
Dec 12, 2019 547.00 548.00 540.00 542.50 5,319
Dec 11, 2019 537.00 547.00 535.00 537.50 6,763
Showing 1 to 50 of 260