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
13 Apr 2006	GBX	42	42	40.5	40.5	40.5	0.0 (0.0%)	115
5 Apr 2006	GBX	41	41	40.5	40.5	40.5	0.0 (0.0%)	2,509
3 Apr 2006	GBX	37	40.5	37	40.5	40.5	0.0 (0.0%)	3,512
31 Mar 2006	GBX	37.07	40.5	37.07	40.5	40.5	0.0 (0.0%)	545
27 Mar 2006	GBX	41	41	40.5	40.5	40.5	0.0 (0.0%)	2,246
23 Mar 2006	GBX	37.07	40.5	37.07	40.5	40.5	0.0 (0.0%)	969
22 Mar 2006	GBX	37	40.5	37	40.5	40.5	0.0 (0.0%)	3,512
20 Mar 2006	GBX	42	42	37	40.5	40.5	-2 (-4.71%)	6,373
17 Mar 2006	GBX	40.05	42.5	40.05	42.5	42.5	0.0 (0.0%)	502
16 Mar 2006	GBX	37	42.5	37	42.5	42.5	-1 (-2.30%)	5,067
15 Mar 2006	GBX	45	45	43.5	43.5	43.5	0.0 (0.0%)	108
13 Mar 2006	GBX	41	43.5	41	43.5	43.5	0.0 (0.0%)	3,010
28 Feb 2006	GBX	41	43.5	40	43.5	43.5	0.0 (0.0%)	3,896
23 Feb 2006	GBX	44	44	43.5	43.5	43.5	0.0 (0.0%)	10,034
22 Feb 2006	GBX	44	44	43.5	43.5	43.5	+1 (+2.35%)	10,034
17 Feb 2006	GBX	44	44	42.5	42.5	42.5	0.0 (0.0%)	4,164
16 Feb 2006	GBX	40.05	42.5	40.05	42.5	42.5	0.0 (0.0%)	1,299
15 Feb 2006	GBX	44.29	44.29	42.5	42.5	42.5	0.0 (0.0%)	109
10 Feb 2006	GBX	46	46	42	42.5	42.5	-1 (-2.30%)	10,034
8 Feb 2006	GBX	44.5	44.5	43.5	43.5	43.5	0.0 (0.0%)	5,017
7 Feb 2006	GBX	42	43.5	42	43.5	43.5	-1 (-2.25%)	2,509
6 Feb 2006	GBX	44	45.25	44	44.5	44.5	+2 (+4.71%)	5,770
1 Feb 2006	GBX	42	43.14	38	42.5	42.5	+1.5 (+3.66%)	11,038
31 Jan 2006	GBX	42	43.14	41	41	41	0.0 (0.0%)	917
27 Jan 2006	GBX	42.14	42.14	41	41	41	+1 (+2.50%)	4,045
25 Jan 2006	GBX	40	40	40	40	40	0.0 (0.0%)	1,003
24 Jan 2006	GBX	40	40	40	40	40	-2.5 (-5.88%)	1,201
23 Jan 2006	GBX	47	47	39	42.5	42.5	-2 (-4.49%)	8,156
20 Jan 2006	GBX	43	44.5	42	44.5	44.5	-4 (-8.25%)	19,857
18 Jan 2006	GBX	45	48.5	45	48.5	48.5	0.0 (0.0%)	3,462