Solid State Plc (SOLI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -105 | -6.97674418605 | 1505 | 1530 | 1365 | 12458 | 1421.70591918 | DE |
| 4 | -87.5 | -5.88235294118 | 1487.5 | 1530 | 1365 | 19918 | 1469.10330978 | DE |
| 12 | 20 | 1.44927536232 | 1380 | 1530 | 1365 | 16443 | 1485.37508126 | DE |
| 26 | 120 | 9.375 | 1280 | 1530 | 1125 | 14452 | 1404.28699289 | DE |
| 52 | 75 | 5.66037735849 | 1325 | 1530 | 1025 | 13646 | 1343.02659233 | DE |
| 156 | 480 | 52.1739130435 | 920 | 1530 | 875 | 14164 | 1221.11035538 | DE |
| 260 | 925 | 194.736842105 | 475 | 1530 | 235 | 13666 | 987.14614532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 7039 |
| 1722011400 | 1400 | 5 | 0.36 | 1395 | 1400 | 1395 | 11419 |
| 1721925000 | 1395 | 25 | 1.82 | 1375 | 1395 | 1375 | 18832 |
| 1721838600 | 1370 | -160 | -10.46 | 1490 | 1490 | 1365 | 16384 |
| 1721752200 | 1530 | 25 | 1.66 | 1505 | 1530 | 1490 | 11762 |
| 1721665800 | 1505 | 0 | 0.00 | 1505 | 1505 | 1505 | 3892 |
| 1721406600 | 1505 | 5 | 0.33 | 1500 | 1505 | 1500 | 3795 |
| 1721320200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 5417 |
| 1721233800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 6276 |
| 1721147400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 12843 |
| 1721061000 | 1500 | 35 | 2.39 | 1480 | 1500 | 1480 | 8878 |
| 1720801800 | 1465 | -5 | -0.34 | 1470 | 1480 | 1465 | 11065 |
| 1720715400 | 1470 | -5 | -0.34 | 1460 | 1470 | 1460 | 9962 |
| 1720629000 | 1475 | -5 | -0.34 | 1480 | 1480 | 1475 | 175272 |
| 1720542600 | 1480 | 15 | 1.02 | 1465 | 1480 | 1465 | 12429 |
| 1720456200 | 1465 | -65 | -4.25 | 1500 | 1500 | 1465 | 53687 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
