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
11 Oct 2005	GBX	57.5	59.5	57.5	59.5	59.5	0.0 (0.0%)	2,509
7 Oct 2005	GBX	58	61	58	59.5	59.5	0.0 (0.0%)	65,385
6 Oct 2005	GBX	61.35	61.35	59.5	59.5	59.5	0.0 (0.0%)	949
5 Oct 2005	GBX	59.61	59.61	58	59.5	59.5	+1 (+1.71%)	6,073
4 Oct 2005	GBX	59	59	58.5	58.5	58.5	+1 (+1.74%)	2,509
3 Oct 2005	GBX	58.5	58.5	57.5	57.5	57.5	0.0 (0.0%)	1,715
22 Sep 2005	GBX	58.5	58.5	57.5	57.5	57.5	0.0 (0.0%)	32
20 Sep 2005	GBX	55	57.5	55	57.5	57.5	-1 (-1.71%)	5,226
16 Sep 2005	GBX	61.3	61.3	58.5	58.5	58.5	0.0 (0.0%)	2,007
15 Sep 2005	GBX	61.23	61.23	58.5	58.5	58.5	0.0 (0.0%)	79
13 Sep 2005	GBX	59	59	58.5	58.5	58.5	0.0 (0.0%)	3,010
12 Sep 2005	GBX	56	58.5	53	58.5	58.5	+2.5 (+4.46%)	15,684
7 Sep 2005	GBX	59	59	56	56	56	0.0 (0.0%)	1,672
6 Sep 2005	GBX	59	59	56	56	56	0.0 (0.0%)	3,010
5 Sep 2005	GBX	58.25	58.25	56	56	56	0.0 (0.0%)	502
30 Aug 2005	GBX	58	58	54	56	56	0.0 (0.0%)	17,259
25 Aug 2005	GBX	54	56	54	56	56	0.0 (0.0%)	1,003
19 Aug 2005	GBX	59	59	56	56	56	0.0 (0.0%)	1,505
18 Aug 2005	GBX	53.5	56	53.5	56	56	0.0 (0.0%)	1,023
17 Aug 2005	GBX	53.5	56	53.5	56	56	0.0 (0.0%)	200
16 Aug 2005	GBX	58.7	58.7	56	56	56	0.0 (0.0%)	77
15 Aug 2005	GBX	58.7	58.7	56	56	56	0.0 (0.0%)	125
12 Aug 2005	GBX	58	58	56	56	56	+0.5 (+0.90%)	4,014
11 Aug 2005	GBX	55	55.5	55	55.5	55.5	+1 (+1.83%)	1,793
10 Aug 2005	GBX	53	54.5	53	54.5	54.5	0.0 (0.0%)	1,123
4 Aug 2005	GBX	55	55	54.5	54.5	54.5	0.0 (0.0%)	2,509
2 Aug 2005	GBX	53	54.5	53	54.5	54.5	0.0 (0.0%)	1,802
1 Aug 2005	GBX	52	54.5	52	54.5	54.5	0.0 (0.0%)	3,140
29 Jul 2005	GBX	56	56	53	54.5	54.5	0.0 (0.0%)	1,228
27 Jul 2005	GBX	56.23	56.23	52	54.5	54.5	+1 (+1.87%)	4,014