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
7 Dec 2006	GBX	37	38	37	38	38	0.0 (0.0%)	1,132
21 Nov 2006	GBX	39.96	39.96	38	38	38	0.0 (0.0%)	94
20 Nov 2006	GBX	40	40	38	38	38	+1.5 (+4.11%)	4,929
16 Nov 2006	GBX	38	38	36.5	36.5	36.5	+1 (+2.82%)	15,051
15 Nov 2006	GBX	37	37.95	35.5	35.5	35.5	+0.5 (+1.43%)	7,719
13 Nov 2006	GBX	37	37	35	35	35	0.0 (0.0%)	5,017
9 Nov 2006	GBX	36	36	35	35	35	0.0 (0.0%)	3,713
8 Nov 2006	GBX	33	37	33	35	35	-1 (-2.78%)	11,090
1 Nov 2006	GBX	37	37	36	36	36	0.0 (0.0%)	803
31 Oct 2006	GBX	33	36	33	36	36	0.0 (0.0%)	2,958
30 Oct 2006	GBX	33	36	33	36	36	-0.5 (-1.37%)	2,208
26 Oct 2006	GBX	33	36.5	33	36.5	36.5	0.0 (0.0%)	1,827
19 Oct 2006	GBX	36	36.5	36	36.5	36.5	+0.5 (+1.39%)	10,034
18 Oct 2006	GBX	33	36	33	36	36	-1.5 (-4%)	3,348
16 Oct 2006	GBX	35	37.5	35	37.5	37.5	-1 (-2.60%)	1,003
13 Oct 2006	GBX	38	38.5	38	38.5	38.5	0.0 (0.0%)	1,812
12 Oct 2006	GBX	35.42	38.5	35.42	38.5	38.5	0.0 (0.0%)	693
21 Sep 2006	GBX	37	38.5	37	38.5	38.5	+1 (+2.67%)	2,007
20 Sep 2006	GBX	35	37.5	35	37.5	37.5	-1 (-2.60%)	3,010
19 Sep 2006	GBX	35	38.5	35	38.5	38.5	0.0 (0.0%)	1,003
18 Sep 2006	GBX	39	39	38.5	38.5	38.5	0.0 (0.0%)	1,003
15 Sep 2006	GBX	35	38.5	35	38.5	38.5	-1 (-2.53%)	4,393
14 Sep 2006	GBX	37	39.5	37	39.5	39.5	0.0 (0.0%)	1,672
11 Sep 2006	GBX	38	39.5	37	39.5	39.5	-1.5 (-3.66%)	7,526
7 Sep 2006	GBX	42	42	38	41	41	0.0 (0.0%)	1,550
5 Sep 2006	GBX	38	41	38	41	41	0.0 (0.0%)	8,519
29 Aug 2006	GBX	37.66	42	37.66	41	41	+1 (+2.50%)	6,884
23 Aug 2006	GBX	42	42	40	40	40	+1 (+2.56%)	6,020
21 Aug 2006	GBX	36.66	39	36.66	39	39	0.0 (0.0%)	24,186
15 Aug 2006	GBX	40	40	39	39	39	+0.5 (+1.30%)	6,020