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
19 Jun 2003	GBX	54	54	51	51	51	0.0 (0.0%)	1,003
16 Jun 2003	GBX	53	53	51	51	51	+2.5 (+5.15%)	2,007
12 Jun 2003	GBX	45.5	48.5	45.5	48.5	48.5	0.0 (0.0%)	683
11 Jun 2003	GBX	51.5	51.5	48.5	48.5	48.5	0.0 (0.0%)	1,003
2 Jun 2003	GBX	50	50	48.5	48.5	48.5	+1 (+2.11%)	2,007
29 May 2003	GBX	50	50	47.5	47.5	47.5	0.0 (0.0%)	1,003
28 May 2003	GBX	49	49	47.5	47.5	47.5	+1 (+2.15%)	2,208
19 May 2003	GBX	44	46.5	44	46.5	46.5	0.0 (0.0%)	6,086
15 May 2003	GBX	49	49	44	46.5	46.5	+3 (+6.90%)	4,027
6 May 2003	GBX	45	45	43.5	43.5	43.5	+2 (+4.82%)	2,509
30 Apr 2003	GBX	44	44	41.5	41.5	41.5	+0.5 (+1.22%)	2,509
22 Apr 2003	GBX	42.5	42.5	41	41	41	+1 (+2.50%)	7,526
9 Apr 2003	GBX	41	41	40	40	40	+1 (+2.56%)	6,020
4 Apr 2003	GBX	40	40	39	39	39	0.0 (0.0%)	3,612
27 Mar 2003	GBX	37	39	37	39	39	-8.5 (-17.89%)	6,649
24 Feb 2003	GBX	47	47.5	45	47.5	47.5	-2 (-4.04%)	6,020
13 Feb 2003	GBX	47	49.5	47	49.5	49.5	-1 (-1.98%)	5,017
15 Jan 2003	GBX	54	54	50.5	50.5	50.5	0.0 (0.0%)	10
10 Jan 2003	GBX	49	50.5	49	50.5	50.5	-0.5 (-0.98%)	5,966
7 Jan 2003	GBX	47	54.5	47	51	51	+7.5 (+17.24%)	6,020
4 Dec 2002	GBX	40.84	43.5	40.84	43.5	43.5	0.0 (0.0%)	521
28 Nov 2002	GBX	41	45	41	43.5	43.5	0.0 (0.0%)	14,861
12 Nov 2002	GBX	47	47	43.5	43.5	43.5	+2 (+4.82%)	10,034
25 Oct 2002	GBX	43.5	43.5	41.5	41.5	41.5	0.0 (0.0%)	3,010
22 Oct 2002	GBX	38	41.5	38	41.5	41.5	0.0 (0.0%)	1,106
17 Oct 2002	GBX	38	41.5	38	41.5	41.5	0.0 (0.0%)	1,003
11 Oct 2002	GBX	38	43.5	38	41.5	41.5	0.0 (0.0%)	2,831
9 Oct 2002	GBX	40	41.5	40	41.5	41.5	-2 (-4.60%)	5,307
8 Oct 2002	GBX	42	43.5	42	43.5	43.5	-1 (-2.25%)	1,706
7 Oct 2002	GBX	42	44.5	42	44.5	44.5	-1 (-2.20%)	2,509