Solid State Plc Recent Share Price (LSE:SOLI)

LSE:SOLI - Solid State PLC Solid State Plc
Sector: Information Technology, Industry: Electronic Components

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Aug 2007	GBX	51.154	53	50.66	53	53	-0.5 (-0.93%)	2,007
13 Aug 2007	GBX	55.846	55.846	53.5	53.5	53.5	0.0 (0.0%)	15
1 Aug 2007	GBX	50	54.7	50	53.5	53.5	-2 (-3.60%)	11,173
31 Jul 2007	GBX	54.514	55.5	54.05	55.5	55.5	-1 (-1.77%)	4,512
30 Jul 2007	GBX	53	56.5	53	56.5	56.5	0.0 (0.0%)	5,017
27 Jul 2007	GBX	60	60	54.514	56.5	56.5	0.0 (0.0%)	10,310
20 Jul 2007	GBX	53	59.64	53	56.5	56.5	0.0 (0.0%)	24,092
19 Jul 2007	GBX	58	58	56.5	56.5	56.5	+1 (+1.80%)	2,509
17 Jul 2007	GBX	56	56	53.824	55.5	55.5	-1 (-1.77%)	12,543
16 Jul 2007	GBX	55.48	56.5	55.48	56.5	56.5	0.0 (0.0%)	10,034
13 Jul 2007	GBX	48.23	60	48.23	56.5	56.5	+11 (+24.18%)	34,367
12 Jul 2007	GBX	40.95	48.13	40.95	45.5	45.5	+5 (+12.35%)	19,181
6 Jul 2007	GBX	38.62	40.889	38.62	40.5	40.5	0.0 (0.0%)	2,509
5 Jul 2007	GBX	38.62	40.5	38.62	40.5	40.5	0.0 (0.0%)	656
27 Jun 2007	GBX	38.62	40.5	38.62	40.5	40.5	0.0 (0.0%)	164
18 Jun 2007	GBX	39	42	39	40.5	40.5	+1.5 (+3.85%)	15,051
15 Jun 2007	GBX	35	39	35	39	39	-2.5 (-6.02%)	6,522
12 Jun 2007	GBX	42.48	42.48	41.5	41.5	41.5	0.0 (0.0%)	1,003
11 Jun 2007	GBX	38.77	41.5	38	41.5	41.5	0.0 (0.0%)	2,663
4 Jun 2007	GBX	42.765	42.765	41.5	41.5	41.5	0.0 (0.0%)	1,204
1 Jun 2007	GBX	40	42	40	41.5	41.5	0.0 (0.0%)	5,318
25 May 2007	GBX	38.793	41.5	38.793	41.5	41.5	0.0 (0.0%)	471
24 May 2007	GBX	43	43	41.5	41.5	41.5	0.0 (0.0%)	30,102
16 May 2007	GBX	41.5	41.5	41.5	41.5	41.5	0.0 (0.0%)	3,010
15 May 2007	GBX	42.765	42.765	41.5	41.5	41.5	0.0 (0.0%)	231
9 May 2007	GBX	42	42	41.5	41.5	41.5	0.0 (0.0%)	1,170
8 May 2007	GBX	40	41.5	40	41.5	41.5	-1 (-2.35%)	2,007
3 May 2007	GBX	40.37	42.5	40.37	42.5	42.5	0.0 (0.0%)	23,038
17 Apr 2007	GBX	40.55	42.5	40.55	42.5	42.5	0.0 (0.0%)	1,037
13 Apr 2007	GBX	40	42.5	40	42.5	42.5	-1 (-2.30%)	1,003

Unicorn Response |