UK markets close in 2 hours 35 minutes

Solid State plc (SOLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,126.00-9.00 (-0.79%)
As of 10:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20221,124.001,159.001,124.001,126.001,126.00228
06 Jul 20221,135.001,159.001,122.001,135.001,135.00316
05 Jul 20221,135.001,168.001,122.001,135.001,135.003,927
04 Jul 20221,135.001,163.001,111.001,135.001,135.0013,873
01 Jul 20221,125.001,163.001,119.001,135.001,135.00622
30 Jun 20221,145.001,158.001,119.001,125.001,125.005,195
29 Jun 20221,150.001,152.001,120.001,145.001,145.0020,973
28 Jun 20221,135.001,170.001,120.001,150.001,150.003,623
27 Jun 20221,135.001,148.501,130.501,135.001,135.0023,689
24 Jun 20221,135.001,147.001,130.501,135.001,135.001,009
23 Jun 20221,125.001,150.001,101.001,135.001,135.009,556
22 Jun 20221,125.001,130.001,102.501,125.001,125.001,657
21 Jun 20221,125.001,135.001,105.001,125.001,125.0011,706
20 Jun 20221,110.001,140.001,100.001,125.001,125.007,202
17 Jun 20221,090.001,117.001,075.001,090.001,090.001,442
16 Jun 20221,090.001,117.001,070.001,090.001,090.0013,060
15 Jun 20221,075.001,100.001,081.001,090.001,090.002,886
14 Jun 20221,075.001,097.001,070.251,075.001,075.003,709
13 Jun 20221,095.001,117.501,054.001,075.001,075.0046,987
10 Jun 20221,095.001,100.001,081.001,095.001,095.006,166
09 Jun 20221,095.001,103.831,072.001,095.001,095.0016,052
08 Jun 20221,095.001,101.001,072.501,095.001,095.003,414
07 Jun 20221,085.001,120.001,090.001,095.001,095.005,018
06 Jun 20221,080.001,098.001,067.001,085.001,085.005,471
01 Jun 20221,050.001,090.001,048.501,080.001,080.006,307
31 May 20221,050.001,062.001,040.001,050.001,050.001,341
30 May 20221,050.001,062.001,059.001,050.001,050.001,974
27 May 20221,050.001,062.001,035.601,050.001,050.002,719
26 May 20221,050.001,062.001,031.001,050.001,050.0011,904
25 May 20221,050.001,064.001,025.001,050.001,050.0014,792
24 May 20221,065.001,074.001,037.501,050.001,050.005,779
23 May 20221,055.001,068.001,050.001,065.001,065.004,083
20 May 20221,050.001,064.001,049.001,055.001,055.003,032
19 May 20221,050.001,064.001,037.001,050.001,050.00992
18 May 20221,060.001,064.001,035.001,050.001,050.004,767
17 May 20221,050.001,068.001,033.001,060.001,060.002,621
16 May 20221,030.001,037.501,015.001,030.001,030.001,834
13 May 20221,040.001,049.001,020.001,030.001,030.006,957
12 May 20221,070.001,097.001,030.001,040.001,040.0024,145
11 May 20221,085.001,097.001,070.101,085.001,085.00362
10 May 20221,085.001,084.401,070.001,085.001,085.009,146
09 May 20221,090.001,095.001,070.001,085.001,085.0021,978
06 May 20221,090.001,096.001,074.401,090.001,090.003,480
05 May 20221,075.001,100.001,060.001,090.001,090.006,075
04 May 20221,150.001,174.001,070.001,080.001,080.008,767
03 May 20221,120.001,150.001,100.001,125.001,125.0010,797
29 Apr 20221,145.001,143.271,100.001,120.001,120.007,471
28 Apr 20221,160.001,175.001,130.001,145.001,145.0011,898
27 Apr 20221,130.001,188.801,130.001,160.001,160.0013,148
26 Apr 20221,125.001,154.001,115.001,130.001,130.005,010
25 Apr 20221,085.001,140.001,040.001,125.001,125.0085,996
22 Apr 20221,150.001,145.001,100.001,115.001,115.006,205
21 Apr 20221,105.001,171.001,104.501,150.001,150.0058,817
20 Apr 20221,060.001,055.001,005.001,015.001,015.0017,235
19 Apr 20221,065.001,060.001,040.001,060.001,060.005,780
14 Apr 20221,065.001,074.001,055.001,065.001,065.001,029
13 Apr 20221,075.001,075.001,051.001,065.001,065.006,647
12 Apr 20221,065.001,080.671,050.401,075.001,075.002,592
11 Apr 20221,075.001,080.671,053.001,070.001,070.003,692
08 Apr 20221,065.001,095.001,047.001,075.001,075.0011,211
07 Apr 20221,085.001,095.001,062.001,065.001,065.004,970
06 Apr 20221,060.001,096.001,045.001,085.001,085.0019,375
05 Apr 20221,097.501,102.251,031.001,060.001,060.0013,154
04 Apr 20221,165.001,175.001,100.001,105.001,105.0013,509
01 Apr 20221,175.001,179.001,160.001,165.001,165.0018,431
31 Mar 20221,110.001,179.801,117.001,175.001,175.0011,927
30 Mar 20221,110.001,128.001,116.251,110.001,110.002,432
29 Mar 20221,120.001,130.001,105.001,110.001,110.006,037
28 Mar 20221,120.001,148.001,112.001,120.001,120.004,760
25 Mar 20221,120.001,148.001,106.001,120.001,120.005,952
24 Mar 20221,120.001,148.001,095.001,120.001,120.002,886
23 Mar 20221,120.001,139.001,093.001,120.001,120.002,326
22 Mar 20221,087.501,180.001,107.501,120.001,120.0017,404
21 Mar 20221,055.001,100.001,068.501,087.501,087.505,163
18 Mar 20221,030.001,069.001,028.551,055.001,055.003,699
17 Mar 20221,025.001,059.401,022.001,030.001,030.002,222
16 Mar 2022980.001,060.00990.001,025.001,025.0011,391
15 Mar 2022990.00988.00962.00980.00980.0031,291
14 Mar 2022990.00991.50971.00990.00990.009,628
11 Mar 2022995.001,007.00966.00990.00990.0010,968
10 Mar 2022995.001,011.00991.00995.00995.0018,469
09 Mar 20221,000.001,018.00985.00995.00995.0013,982
08 Mar 2022960.001,020.00944.001,000.001,000.008,117
07 Mar 2022970.00970.00913.00960.00960.0015,081
04 Mar 20221,025.001,020.00917.60975.00975.0033,948
03 Mar 20221,095.001,102.501,021.001,030.001,030.0024,970
02 Mar 20221,125.001,140.001,080.001,095.001,095.009,132
01 Mar 20221,130.001,145.001,101.001,125.001,125.007,433
28 Feb 20221,030.001,143.651,045.001,130.001,130.0024,646
25 Feb 20221,040.001,080.001,031.151,040.001,040.006,762
24 Feb 20221,090.001,090.001,020.001,040.001,040.0016,354
23 Feb 20221,095.001,127.001,083.001,115.001,115.003,657
22 Feb 20221,165.001,172.501,080.001,095.001,095.0026,376
21 Feb 20221,220.001,235.001,166.001,180.001,180.008,245
18 Feb 20221,225.001,244.661,212.001,220.001,220.0013,465
17 Feb 20221,175.001,238.001,142.001,225.001,225.0024,945
16 Feb 20221,185.001,178.001,172.001,175.001,175.001,721
15 Feb 20221,190.001,193.001,160.001,185.001,185.006,576
14 Feb 20221,200.001,214.001,170.001,190.001,190.0011,744
11 Feb 20221,185.001,220.001,179.001,200.001,200.0016,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...