Solid State Plc Historical Data - SOLI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Solid State Plc (SOLI)
Solid State Plc (SOLI) Historical

Solid State Plc (SOLI)

160.00

0.00

(0.00%)

Closed January 11 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	30	23.0769230769	130	165	130	144761	155.58311884	DE
4	30	23.0769230769	130	165	125	87086	141.98060498	DE
12	-90	-36	250	250	105	144273	160.28803514	DE
26	-136.00000441	-45.9459467513	296.00000441	306.00000456	105	87125	186.43143649	DE
52	-117.00000413	-42.2382680092	277.00000413	306.00000456	105	50870	198.58644713	DE
156	-103.00000392	-39.1634990056	263.00000392	306.00000456	105	26293	212.89364418	DE
260	28.99999805	22.1374027621	131.00000195	306.00000456	47.0000007	21167	196.80015604	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	160	0	0.00	160	160	160	113820
1736443800	160	-3	-1.84	162.5	165	160	182823
1736357400	163	3	1.88	160	163	157.5	108021
1736271000	160	12.5	8.47	147.5	160	147.5	218142
1736184600	147.5	10	7.27	137.5	147.5	137.5	131244
1735925400	137.5	7.5	5.77	130	137.5	130	83577
1735839000	130	0	0.00	130	130	130	56966
1735666200	130	0	0.00	130	132.5	130	13629
1735579800	130	2.5	1.96	127.5	130	127.5	23668
1735320600	127.5	0	0.00	127.5	129	127.5	8665
1735061400	127.5	0	0.00	127.5	128.5	127.5	35972
1734975000	127.5	0	0.00	127.5	127.5	127.5	45122
1734715800	127.5	0	0.00	127.5	127.5	127.5	36762
1734629400	127.5	0	0.00	127.5	130	127.5	68932
1734543000	127.5	-2.5	-1.92	130	130	125	116735
1734456600	130	0	0.00	130	130	130	34103
1734370200	130	0	0.00	130	130	129	265924
1734111000	130	0	0.00	130	130	130	50172
1734024600	130	0	0.00	130	130	130	134762
1733938200	130	0	0.00	132.5	132.5	130	120389
1733851800	130	10	8.33	105	135	105	193137
1733765400	120	-3.5	-2.83	122.5	122.5	120	82541
1733506200	123.5	1	0.82	122.5	125	122.5	71465
1733419800	122.5	-2.5	-2.00	125	125	122.5	72706
1733333400	125	-1.5	-1.19	125	127.5	125	54039
1733247000	126.5	-6	-4.53	132.5	132.5	125	137455
1733160600	132.5	-2.5	-1.85	135	135	132.5	93924
1732901400	135	0	0.00	135	135	135	94308
1732815000	135	0	0.00	135	135	135	54645
1732728600	135	0	0.00	135	135	135	40061
1732642200	135	0	0.00	135	135	135	220309
1732555800	135	2.5	1.89	135	135	135	218369
1732296600	132.5	15	12.77	117.5	132.5	117.5	229467
1732210200	117.5	-4.5	-3.69	122.5	122.5	116.5	150098
1732123800	122	-5.5	-4.31	127.5	127.5	122	143966
1732037400	127.5	-7.5	-5.56	135	135	127.5	198079
1731951000	135	-2.5	-1.82	137.5	143.75	135	305896
1731691800	137.5	-75	-35.29	110	152.5	110	1786731
1731605400	212.5	0	0.00	212.5	212.5	212.5	17425
1731519000	212.5	-7.5	-3.41	212.5	212.5	212.5	37518
1731432600	220	7.5	3.53	212.5	220	212.5	35690
1731346200	212.5	0	0.00	212.5	212.5	212.5	25852
1731087000	212.5	5	2.41	207.5	212.5	207.5	41486
1731000600	207.5	-12.5	-5.68	220	220	207.5	87675
1730914200	220	-25	-10.20	240	240	215	466715
1730827800	245	0	0.00	245	245	245	45194
1730741400	245	10	4.26	235	245	235	24999
1730482200	235	5	2.17	232.5	235	232.5	211187
1730395800	230	10	4.55	230	230	230	39623
1730309400	220	5	2.33	215	230	205	277691
1730223000	215	-10	-4.44	225	225	215	103757
1730136600	225	0	0.00	225	225	225	87614
1729873800	225	0	0.00	225	225	225	42694
1729787400	225	5	2.27	225	225	225	66324
1729701000	220	-5	-2.22	225	225	220	253044
1729614600	225	0	0.00	225	225	225	181302
1729528200	225	-7.5	-3.23	235	235	225	61572
1729269000	232.5	-18	-7.19	250	250	232.5	233414
1729182600	250.5	-4.5	-1.76	255	255	250.5	65938
1729096200	255	-2.5	-0.97	257.5	257.5	255	281824
1729009800	257.5	5	1.98	255	257.5	255	71205
1728923400	252.5	0	0.00	252.5	252.5	252.5	63380

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions