Solid State Plc (SOLI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -3.05084745763 | 147.5 | 147.5 | 132.5 | 65912 | 138.67738759 | DE |
| 4 | 18 | 14.4 | 125 | 157.5 | 125 | 70172 | 142.76523125 | DE |
| 12 | 38 | 36.1904761905 | 105 | 165 | 105 | 79098 | 143.22702223 | DE |
| 26 | -132.0000041 | -48.0000007753 | 275.0000041 | 280 | 105 | 105744 | 174.10371085 | DE |
| 52 | -106.00000371 | -42.5702819802 | 249.00000371 | 306.00000456 | 105 | 60028 | 187.01210173 | DE |
| 156 | -62.00000305 | -30.2439034769 | 205.00000305 | 306.00000456 | 105 | 29387 | 204.03595237 | DE |
| 260 | 32.99999836 | 29.9999980618 | 110.00000164 | 306.00000456 | 47.0000007 | 22865 | 193.46348606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 140 | 7.5 | 5.66 | 132.5 | 140 | 132.5 | 98725 |
| 1740763800 | 132.5 | -2.5 | -1.85 | 135 | 135 | 132.5 | 60044 |
| 1740677400 | 135 | -10 | -6.90 | 145 | 145 | 132.5 | 88734 |
| 1740591000 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 145 | 62916 |
| 1740504600 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 19139 |
| 1740418200 | 147.5 | -5 | -3.28 | 152.5 | 152.5 | 147.5 | 79950 |
| 1740159000 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 60487 |
| 1740072600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 16983 |
| 1739986200 | 155 | -2.5 | -1.59 | 155 | 155 | 155 | 89220 |
| 1739899800 | 157.5 | 2.5 | 1.61 | 155 | 157.5 | 155 | 43756 |
| 1739813400 | 155 | 5 | 3.33 | 150 | 155 | 150 | 44061 |
| 1739554200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 35739 |
| 1739467800 | 150 | -5 | -3.23 | 155 | 155 | 150 | 46569 |
| 1739381400 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 66506 |
| 1739295000 | 157.5 | 5 | 3.28 | 152.5 | 157.5 | 152.5 | 50353 |
| 1739208600 | 152.5 | 7.5 | 5.17 | 145 | 152.5 | 145 | 60375 |
| 1738949400 | 145 | 12.5 | 9.43 | 132.5 | 145 | 132.5 | 128019 |
| 1738863000 | 132.5 | 7.5 | 6.00 | 125 | 132.5 | 125 | 127991 |
| 1738776600 | 125 | -1 | -0.79 | 125 | 125 | 125 | 61332 |
| 1738690200 | 126 | 1 | 0.80 | 125 | 126 | 125 | 162531 |
| 1738603800 | 125 | -7.5 | -5.66 | 132.5 | 132.5 | 125 | 125708 |
| 1738344600 | 132.5 | -5 | -3.64 | 137.5 | 137.5 | 132.5 | 63272 |
| 1738258200 | 137.5 | -2.5 | -1.79 | 140 | 140 | 137.5 | 22140 |
| 1738171800 | 140 | -5 | -3.45 | 145 | 145 | 137.5 | 49049 |
| 1738085400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 24348 |
| 1737999000 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 144 | 57903 |
| 1737739800 | 147.5 | -1 | -0.67 | 148.5 | 148.5 | 147.5 | 74197 |
| 1737653400 | 148.5 | -4 | -2.62 | 155 | 155 | 148.5 | 34369 |
| 1737567000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20474 |
| 1737480600 | 152.5 | -1.5 | -0.97 | 154 | 154 | 152.5 | 73622 |
| 1737394200 | 154 | -6 | -3.75 | 160 | 160 | 154 | 71324 |
| 1737135000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 217043 |
| 1737048600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 23345 |
| 1736962200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 126825 |
| 1736875800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 30698 |
| 1736789400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 48273 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
