Solid State Plc (SOLI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 2.68456375839 | 1490 | 1490 | 1475 | 6137 | 1481.83514192 | DE |
| 4 | 55 | 3.72881355932 | 1475 | 1520 | 1475 | 14774 | 1501.65631927 | DE |
| 12 | 190 | 14.1791044776 | 1340 | 1530 | 1340 | 12136 | 1474.08285266 | DE |
| 26 | 110 | 7.74647887324 | 1420 | 1530 | 1125 | 13286 | 1383.24213344 | DE |
| 52 | 270 | 21.4285714286 | 1260 | 1530 | 1025 | 13579 | 1326.15770455 | DE |
| 156 | 475 | 45.0236966825 | 1055 | 1530 | 875 | 13972 | 1206.11989407 | DE |
| 260 | 1052 | 220.083682008 | 478 | 1530 | 235 | 13794 | 962.23944406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 1530 | 45 | 3.03 | 1485 | 1530 | 1485 | 9009 |
| 1720110600 | 1485 | 10 | 0.68 | 1475 | 1485 | 1475 | 11364 |
| 1720024200 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 4517 |
| 1719937800 | 1475 | -12.5 | -0.84 | 1487.5 | 1487.5 | 1475 | 7766 |
| 1719851400 | 1487.5 | -2.5 | -0.17 | 1487.5 | 1487.5 | 1487.5 | 3796 |
| 1719592200 | 1490 | 0 | 0.00 | 1490 | 1490 | 1487.5 | 3244 |
| 1719505800 | 1490 | -10 | -0.67 | 1500 | 1500 | 1482.5 | 24627 |
| 1719419400 | 1500 | -5 | -0.33 | 1505 | 1505 | 1500 | 4770 |
| 1719333000 | 1505 | 0 | 0.00 | 1505 | 1505 | 1505 | 147305 |
| 1719246600 | 1505 | 0 | 0.00 | 1505 | 1505 | 1505 | 4009 |
| 1718987400 | 1505 | 0 | 0.00 | 1505 | 1505 | 1505 | 5348 |
| 1718901000 | 1505 | -5 | -0.33 | 1510 | 1510 | 1505 | 7781 |
| 1718814600 | 1510 | 0 | 0.00 | 1510 | 1510 | 1510 | 4581 |
| 1718728200 | 1510 | 22.5 | 1.51 | 1487.5 | 1510 | 1487.5 | 10643 |
| 1718641800 | 1487.5 | -32.5 | -2.14 | 1520 | 1520 | 1487.5 | 4728 |
| 1718382600 | 1520 | 0 | 0.00 | 1520 | 1520 | 1520 | 8569 |
| 1718296200 | 1520 | 7.5 | 0.50 | 1512.5 | 1520 | 1512.5 | 8007 |
| 1718209800 | 1512.5 | 7.5 | 0.50 | 1505 | 1512.5 | 1505 | 7033 |
| 1718123400 | 1505 | 10 | 0.67 | 1495 | 1505 | 1495 | 9531 |
| 1718037000 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 4606 |
| 1717777800 | 1495 | 20 | 1.36 | 1475 | 1495 | 1475 | 13260 |
| 1717691400 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 2003 |
| 1717605000 | 1475 | -40 | -2.64 | 1475 | 1475 | 1470 | 20562 |
| 1717518600 | 1515 | 20 | 1.34 | 1495 | 1515 | 1475 | 11884 |
| 1717432200 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 11165 |
| 1717173000 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 1706 |
| 1717086600 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 3566 |
| 1717000200 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 6074 |
| 1716913800 | 1495 | 0 | 0.00 | 1495 | 1495 | 1495 | 9345 |
| 1716568200 | 1495 | -15 | -0.99 | 1510 | 1510 | 1495 | 2163 |
| 1716481800 | 1510 | 0 | 0.00 | 1510 | 1510 | 1510 | 14611 |
| 1716395400 | 1510 | -20 | -1.31 | 1530 | 1530 | 1510 | 18177 |
| 1716309000 | 1530 | 15 | 0.99 | 1515 | 1530 | 1515 | 27070 |
| 1716222600 | 1515 | -5 | -0.33 | 1520 | 1520 | 1515 | 9411 |
| 1715963400 | 1520 | 15 | 1.00 | 1505 | 1520 | 1505 | 12867 |
| 1715877000 | 1505 | 20 | 1.35 | 1485 | 1505 | 1485 | 18074 |
| 1715790600 | 1485 | -25 | -1.66 | 1470 | 1485 | 1470 | 4308 |
| 1715704200 | 1510 | 20 | 1.34 | 1470 | 1510 | 1470 | 5376 |
| 1715617800 | 1490 | 20 | 1.36 | 1470 | 1490 | 1465 | 62508 |
| 1715358600 | 1470 | 55 | 3.89 | 1415 | 1485 | 1415 | 18324 |
| 1715272200 | 1415 | 10 | 0.71 | 1405 | 1415 | 1405 | 4285 |
| 1715185800 | 1405 | -10 | -0.71 | 1415 | 1440 | 1405 | 15144 |
| 1715099400 | 1415 | 40 | 2.91 | 1380 | 1415 | 1380 | 8690 |
| 1714753800 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 4324 |
| 1714667400 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 14151 |
| 1714581000 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 6541 |
| 1714494600 | 1375 | 5 | 0.36 | 1370 | 1375 | 1370 | 10736 |
| 1714408200 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 6717 |
| 1714149000 | 1370 | -5 | -0.36 | 1375 | 1375 | 1370 | 4907 |
| 1714062600 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 3073 |
| 1713976200 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 4820 |
| 1713889800 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 10756 |
| 1713803400 | 1375 | 10 | 0.73 | 1365 | 1375 | 1365 | 3786 |
| 1713544200 | 1365 | 10 | 0.74 | 1355 | 1365 | 1355 | 9835 |
| 1713457800 | 1355 | 0 | 0.00 | 1355 | 1355 | 1355 | 1277 |
| 1713371400 | 1355 | 0 | 0.00 | 1355 | 1355 | 1355 | 8683 |
| 1713285000 | 1355 | -20 | -1.45 | 1370 | 1370 | 1355 | 9030 |
| 1713198600 | 1375 | 30 | 2.23 | 1345 | 1375 | 1345 | 8865 |
| 1712939400 | 1345 | 5 | 0.37 | 1340 | 1345 | 1340 | 13571 |
| 1712853000 | 1340 | 5 | 0.37 | 1335 | 1340 | 1335 | 13168 |
| 1712766600 | 1335 | -5 | -0.37 | 1340 | 1340 | 1335 | 35576 |
| 1712680200 | 1340 | -40 | -2.90 | 1340 | 1340 | 1335 | 4247 |
| 1712593800 | 1380 | 40 | 2.99 | 1340 | 1380 | 1340 | 13936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
