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
27 Mar 2007	GBX	46	46	43.5	43.5	43.5	0.0 (0.0%)	8,288
26 Mar 2007	GBX	40	43.5	40	43.5	43.5	0.0 (0.0%)	3,010
20 Mar 2007	GBX	41	43.5	41	43.5	43.5	-0.5 (-1.14%)	1,204
16 Mar 2007	GBX	38	44	38	44	44	0.0 (0.0%)	5,891
15 Mar 2007	GBX	45.44	45.44	44	44	44	0.0 (0.0%)	269
9 Mar 2007	GBX	39	44	39	44	44	0.0 (0.0%)	5,268
1 Mar 2007	GBX	45.44	45.44	44	44	44	0.0 (0.0%)	436
20 Feb 2007	GBX	40	44	40	44	44	0.0 (0.0%)	5,017
16 Feb 2007	GBX	41.66	44	41.66	44	44	0.0 (0.0%)	1,003
14 Feb 2007	GBX	41	44	41	44	44	-0.5 (-1.12%)	2,659
12 Feb 2007	GBX	45.5	45.5	44.5	44.5	44.5	+0.5 (+1.14%)	5,017
9 Feb 2007	GBX	48	48	42	44	44	-1 (-2.22%)	11,085
8 Feb 2007	GBX	47.34	47.34	45	45	45	0.0 (0.0%)	122
7 Feb 2007	GBX	42	45	42	45	45	0.0 (0.0%)	7,526
29 Jan 2007	GBX	42.66	45	42.66	45	45	0.0 (0.0%)	803
24 Jan 2007	GBX	42.66	45	42.66	45	45	-0.5 (-1.10%)	3,010
22 Jan 2007	GBX	44	45.5	44	45.5	45.5	-1.5 (-3.19%)	7,462
16 Jan 2007	GBX	44	47	44	47	47	0.0 (0.0%)	48,502
15 Jan 2007	GBX	49.34	49.34	47	47	47	0.0 (0.0%)	48
10 Jan 2007	GBX	50	50	47	47	47	0.0 (0.0%)	2,007
9 Jan 2007	GBX	45	47	45	47	47	0.0 (0.0%)	805
8 Jan 2007	GBX	47	49.04	47	47	47	0.0 (0.0%)	11,038
5 Jan 2007	GBX	46	47	46	47	47	0.0 (0.0%)	10,034
27 Dec 2006	GBX	49	49	44.5	47	47	+1 (+2.17%)	30,102
21 Dec 2006	GBX	49	49	44.08	46	46	0.0 (0.0%)	10,072
20 Dec 2006	GBX	47	48	42	46	46	+1 (+2.22%)	22,141
19 Dec 2006	GBX	45	46	42	45	45	+5.5 (+13.92%)	8,529
13 Dec 2006	GBX	40	40	39.5	39.5	39.5	0.0 (0.0%)	1,722
12 Dec 2006	GBX	37.26	39.5	37	39.5	39.5	0.0 (0.0%)	3,010
11 Dec 2006	GBX	40	40	39.5	39.5	39.5	+1.5 (+3.95%)	2,534