Solid State plc SOLI
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 166,000,00 (0,00 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 166,00 | +0,61 % | GBp 165,00 | GBp 170,00 | GBp 162,08 | 129,04K |
| 2026-09-29 | GBp 165,00 | +1,54 % | GBp 162,50 | GBp 170,00 | GBp 160,00 | 57,53K |
| 2026-09-28 | GBp 162,50 | 0,00 % | GBp 162,50 | GBp 165,00 | GBp 160,00 | 98,61K |
| 2026-09-25 | GBp 162,50 | -2,99 % | GBp 167,50 | GBp 170,00 | GBp 160,00 | 188,99K |
| 2026-09-24 | GBp 167,50 | +0,30 % | GBp 167,00 | GBp 170,00 | GBp 164,30 | 45,97K |
| 2026-09-23 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 170,00 | GBp 164,00 | 93,08K |
| 2026-09-22 | GBp 167,00 | -0,30 % | GBp 167,50 | GBp 170,00 | GBp 164,00 | 52,09K |
| 2026-09-21 | GBp 167,50 | -2,33 % | GBp 171,50 | GBp 175,00 | GBp 160,50 | 229,44K |
| 2026-09-18 | GBp 171,50 | -0,58 % | GBp 172,50 | GBp 175,00 | GBp 168,00 | 84,47K |
| 2026-09-17 | GBp 172,50 | -2,82 % | GBp 176,00 | GBp 177,00 | GBp 170,00 | 89,15K |
| 2026-09-16 | GBp 177,50 | -0,84 % | GBp 179,00 | GBp 180,00 | GBp 171,25 | 215,75K |
| 2026-09-15 | GBp 179,00 | -5,04 % | GBp 188,50 | GBp 190,00 | GBp 175,00 | 162,54K |
| 2026-09-14 | GBp 188,50 | 0,00 % | GBp 188,50 | GBp 190,00 | GBp 186,50 | 48,38K |
| 2026-09-11 | GBp 188,50 | -1,82 % | GBp 192,00 | GBp 196,00 | GBp 187,00 | 85,63K |
| 2026-09-10 | GBp 192,00 | 0,00 % | GBp 192,00 | GBp 196,00 | GBp 188,00 | 38,88K |
| 2026-09-09 | GBp 192,00 | -0,52 % | GBp 193,00 | GBp 196,00 | GBp 188,00 | 35,67K |
| 2026-09-08 | GBp 193,00 | 0,00 % | GBp 193,00 | GBp 196,00 | GBp 191,84 | 28,16K |
| 2026-09-07 | GBp 193,00 | +1,85 % | GBp 189,50 | GBp 196,00 | GBp 187,00 | 104,83K |
| 2026-09-04 | GBp 189,50 | 0,00 % | GBp 189,50 | GBp 192,00 | GBp 187,00 | 47,48K |
| 2026-09-03 | GBp 189,50 | 0,00 % | GBp 189,50 | GBp 192,00 | GBp 187,00 | 52,99K |
| 2026-09-02 | GBp 189,50 | 0,00 % | GBp 189,50 | GBp 192,00 | GBp 187,00 | 46,37K |
| 2026-09-01 | GBp 189,50 | +0,53 % | GBp 188,50 | GBp 195,00 | GBp 187,00 | 115,14K |
| 2026-08-28 | GBp 188,50 | 0,00 % | GBp 187,50 | GBp 190,00 | GBp 187,00 | 67,67K |
| 2026-08-27 | GBp 188,50 | 0,00 % | GBp 188,50 | GBp 188,50 | GBp 187,06 | 14,43K |
| 2026-08-26 | GBp 188,50 | -0,53 % | GBp 189,50 | GBp 192,00 | GBp 187,00 | 23,92K |
| 2026-08-25 | GBp 189,50 | -1,56 % | GBp 192,50 | GBp 195,00 | GBp 187,00 | 30,21K |
| 2026-08-24 | GBp 192,50 | -1,28 % | GBp 195,00 | GBp 205,00 | GBp 190,00 | 143,80K |
| 2026-08-21 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 60,05K |
| 2026-08-20 | GBp 195,00 | +6,85 % | GBp 185,00 | GBp 197,40 | GBp 180,00 | 96,35K |
| 2026-08-19 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 184,99 | GBp 181,55 | 44,01K |
| 2026-08-18 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 183,50 | GBp 180,00 | 69,06K |
| 2026-08-17 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 185,00 | GBp 180,00 | 78,78K |
| 2026-08-14 | GBp 182,50 | +1,39 % | GBp 180,00 | GBp 185,00 | GBp 179,60 | 101,55K |
| 2026-08-13 | GBp 180,00 | -1,37 % | GBp 182,50 | GBp 185,00 | GBp 175,00 | 83,36K |
| 2026-08-12 | GBp 182,50 | -1,88 % | GBp 186,00 | GBp 190,00 | GBp 180,00 | 34,97K |
| 2026-08-11 | GBp 186,00 | 0,00 % | GBp 188,50 | GBp 190,00 | GBp 182,00 | 1,36M |
| 2026-08-10 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 147,03K |
| 2026-08-07 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 89,80K |
| 2026-08-06 | GBp 186,00 | +0,54 % | GBp 185,00 | GBp 190,00 | GBp 182,00 | 33,87K |
| 2026-08-05 | GBp 185,00 | -3,65 % | GBp 192,00 | GBp 194,64 | GBp 180,00 | 156,86K |
| 2026-08-04 | GBp 192,00 | 0,00 % | GBp 192,00 | GBp 195,00 | GBp 190,56 | 23,72K |
| 2026-08-03 | GBp 192,00 | +0,26 % | GBp 191,50 | GBp 195,00 | GBp 188,00 | 46,17K |
| 2026-07-31 | GBp 191,50 | +2,68 % | GBp 186,50 | GBp 195,00 | GBp 187,00 | 118,52K |
| 2026-07-30 | GBp 186,50 | +1,36 % | GBp 186,50 | GBp 195,00 | GBp 183,00 | 127,87K |
| 2026-07-29 | GBp 184,00 | -1,08 % | GBp 186,00 | GBp 190,00 | GBp 182,76 | 193,65K |
| 2026-07-28 | GBp 186,00 | +0,54 % | GBp 185,00 | GBp 190,00 | GBp 181,00 | 168,09K |
| 2026-07-27 | GBp 185,00 | 0,00 % | GBp 185,00 | GBp 190,00 | GBp 180,00 | 38,74K |
| 2026-07-24 | GBp 185,00 | -1,33 % | GBp 187,50 | GBp 195,00 | GBp 180,00 | 1,14M |
| 2026-07-23 | GBp 187,50 | 0,00 % | GBp 187,50 | GBp 190,00 | GBp 182,50 | 28,56K |
| 2026-07-22 | GBp 187,50 | -2,60 % | GBp 192,50 | GBp 195,00 | GBp 186,25 | 44,45K |
| 2026-07-21 | GBp 192,50 | 0,00 % | GBp 192,50 | GBp 194,80 | GBp 190,00 | 78,39K |
| 2026-07-20 | GBp 192,50 | -1,28 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 41,68K |
| 2026-07-17 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 48,65K |
| 2026-07-16 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 21,31K |
| 2026-07-15 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 37,58K |
| 2026-07-14 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,30 | GBp 190,00 | 165,57K |
| 2026-07-13 | GBp 195,00 | -1,27 % | GBp 197,50 | GBp 200,00 | GBp 190,00 | 58,68K |
| 2026-07-10 | GBp 197,50 | -1,25 % | GBp 200,00 | GBp 201,00 | GBp 190,00 | 40,58K |
| 2026-07-09 | GBp 200,00 | 0,00 % | GBp 200,00 | GBp 205,00 | GBp 195,00 | 42,75K |
| 2026-07-08 | GBp 200,00 | -1,23 % | GBp 202,50 | GBp 205,00 | GBp 195,00 | 17,56K |
| 2026-07-07 | GBp 202,50 | +1,25 % | GBp 200,00 | GBp 205,00 | GBp 195,00 | 116,92K |
| 2026-07-06 | GBp 200,00 | +1,27 % | GBp 197,50 | GBp 204,70 | GBp 195,00 | 52,74K |
| 2026-07-03 | GBp 197,50 | -3,66 % | GBp 205,00 | GBp 205,00 | GBp 195,00 | 103,44K |
| 2026-07-02 | GBp 205,00 | 0,00 % | GBp 205,00 | GBp 210,00 | GBp 200,00 | 39,03K |
| 2026-07-01 | GBp 205,00 | 0,00 % | GBp 205,00 | GBp 210,00 | GBp 200,00 | 81,57K |
| 2026-06-30 | GBp 205,00 | 0,00 % | GBp 205,00 | GBp 210,00 | GBp 200,00 | 245,92K |
| 2026-06-29 | GBp 205,00 | +6,49 % | GBp 207,50 | GBp 215,00 | GBp 200,00 | 659,91K |
| 2026-06-26 | GBp 192,50 | -3,27 % | GBp 200,00 | GBp 205,00 | GBp 190,00 | 90,86K |
| 2026-06-25 | GBp 199,00 | -0,50 % | GBp 200,00 | GBp 205,00 | GBp 195,00 | 97,86K |
| 2026-06-24 | GBp 200,00 | 0,00 % | GBp 200,00 | GBp 205,00 | GBp 195,00 | 58,88K |
| 2026-06-23 | GBp 200,00 | -1,48 % | GBp 205,00 | GBp 210,00 | GBp 195,00 | 54,45K |
| 2026-06-22 | GBp 203,00 | +4,10 % | GBp 195,00 | GBp 215,00 | GBp 195,00 | 274,22K |
| 2026-06-19 | GBp 195,00 | +0,78 % | GBp 193,50 | GBp 200,00 | GBp 187,00 | 97,04K |
| 2026-06-18 | GBp 193,50 | +4,59 % | GBp 185,00 | GBp 200,00 | GBp 180,00 | 84,81K |
| 2026-06-17 | GBp 185,00 | +1,37 % | GBp 182,50 | GBp 190,00 | GBp 180,00 | 54,53K |
| 2026-06-16 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 190,00 | GBp 180,00 | 104,65K |
| 2026-06-15 | GBp 182,50 | +1,39 % | GBp 180,00 | GBp 186,00 | GBp 175,00 | 107,07K |
| 2026-06-12 | GBp 180,00 | +2,86 % | GBp 175,00 | GBp 185,00 | GBp 175,00 | 116,25K |
| 2026-06-11 | GBp 175,00 | +1,45 % | GBp 172,50 | GBp 175,00 | GBp 166,50 | 79,99K |
| 2026-06-10 | GBp 172,50 | -1,43 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 32,63K |
| 2026-06-09 | GBp 175,00 | -1,41 % | GBp 177,50 | GBp 180,00 | GBp 170,00 | 58,90K |
| 2026-06-08 | GBp 177,50 | -1,39 % | GBp 177,50 | GBp 180,00 | GBp 174,50 | 47,97K |
| 2026-06-05 | GBp 180,00 | -2,70 % | GBp 185,00 | GBp 186,84 | GBp 172,66 | 102,28K |
| 2026-06-04 | GBp 185,00 | -2,63 % | GBp 190,00 | GBp 195,00 | GBp 183,00 | 134,84K |
| 2026-06-03 | GBp 190,00 | -2,56 % | GBp 195,00 | GBp 200,00 | GBp 180,00 | 134,90K |
| 2026-06-02 | GBp 195,00 | +2,63 % | GBp 190,00 | GBp 210,00 | GBp 190,00 | 225,89K |
| 2026-06-01 | GBp 190,00 | -7,32 % | GBp 205,00 | GBp 207,75 | GBp 185,00 | 186,34K |
| 2026-05-29 | GBp 205,00 | +17,82 % | GBp 174,00 | GBp 215,00 | GBp 173,50 | 304,82K |
| 2026-05-28 | GBp 174,00 | 0,00 % | GBp 174,00 | GBp 175,90 | GBp 170,50 | 21,14K |
| 2026-05-27 | GBp 174,00 | 0,00 % | GBp 174,00 | GBp 178,00 | GBp 170,00 | 52,33K |