UK markets open in 7 hours 11 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
335.000.00 (0.00%)
At close: 04:34PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.00335.00335.00-
12 Jul 2024332.50340.00330.00335.00335.0094,523
11 Jul 2024335.00341.00330.00330.00330.0044,998
10 Jul 2024335.00340.00330.00335.00335.0064,582
09 Jul 2024327.50340.00325.00335.00335.0069,950
08 Jul 2024335.00335.00325.00326.00326.0072,107
05 Jul 2024335.00337.00330.00330.00330.0049,371
04 Jul 2024336.50340.00326.00335.00335.0015,788
03 Jul 2024336.50339.00333.00337.00337.0027,685
02 Jul 2024336.50340.00333.00336.50336.5088,505
01 Jul 2024335.00336.92333.00335.00335.00317,129
28 Jun 2024335.00336.92334.20335.00335.0014,390
27 Jun 2024336.50339.86333.00335.00335.00161,871
26 Jun 2024345.00350.00332.50335.00335.00186,666
25 Jun 2024345.00350.00340.00345.00345.0015,937
24 Jun 2024345.00350.00340.00345.00345.0082,594
21 Jun 2024345.00350.00340.00345.00345.00127,880
20 Jun 2024345.00350.00340.00345.00345.0064,886
19 Jun 2024345.00350.00340.00345.00345.0028,679
18 Jun 2024345.00360.00340.00345.00345.0032,274
17 Jun 2024352.50360.00340.00345.00345.0048,380
14 Jun 2024352.50360.00345.00352.50352.5070,877
13 Jun 2024352.50360.00345.00350.00350.0019,497
12 Jun 2024352.50360.00345.00352.50352.5014,426
11 Jun 2024352.50360.00349.50352.50352.509,980
10 Jun 2024350.00355.00345.00352.50352.5018,684
07 Jun 2024347.50355.00345.00350.00350.0069,916
06 Jun 2024347.50350.00345.00347.50347.5030,685
05 Jun 2024355.00360.00345.00349.00349.0043,550
04 Jun 2024367.50370.00355.00365.00365.0096,212
03 Jun 2024367.50375.00360.00367.50367.5056,450
31 May 2024367.50375.00360.00367.50367.50161,007
30 May 2024362.50374.00360.00367.50367.50126,782
29 May 2024362.50365.00360.00365.00365.0081,741
28 May 2024367.50370.00360.00362.50362.5087,154
24 May 2024360.00375.00355.00365.00365.0043,393
23 May 2024359.00365.00353.00360.00360.0072,859
22 May 2024347.50365.00345.00359.00359.00241,593
21 May 2024357.50375.50346.10347.50347.50167,292
20 May 2024347.50365.00344.63360.00360.0057,470
17 May 2024345.00355.00340.00347.00347.0055,126
16 May 2024330.00350.00325.00345.00345.00353,082
15 May 2024332.50335.00325.00327.00327.0051,132
14 May 2024332.50340.00325.00328.00328.00149,258
13 May 2024327.50340.00323.10332.50332.50221,085
10 May 2024325.00335.00320.00325.00325.0090,726
09 May 2024325.00330.00320.00325.00325.00173,438
08 May 2024325.00330.00320.00324.00324.0058,752
07 May 2024327.50335.00320.00325.00325.0069,226
03 May 2024327.50335.00320.00327.50327.5039,115
02 May 2024327.50335.00320.00330.00330.0084,013
01 May 2024325.00335.00320.00325.00325.0021,033
30 Apr 2024335.00340.00320.00323.00323.0063,503
29 Apr 2024335.00340.00330.00335.00335.0044,966
26 Apr 2024335.00335.50331.10332.00332.00535,391
25 Apr 2024335.00340.00330.00335.00335.0069,624
24 Apr 2024335.00340.00331.92335.00335.00273,343
23 Apr 2024335.00340.00330.00335.00335.0062,270
22 Apr 2024335.00340.00330.00335.00335.0064,020
19 Apr 2024335.00340.00330.00333.00333.0066,540
18 Apr 2024335.00340.00330.00333.00333.0057,396
17 Apr 2024335.00340.00330.00335.00335.00150,864
16 Apr 2024340.00341.50330.00333.00333.0036,685
15 Apr 2024345.00350.00335.00339.00339.0060,708
12 Apr 2024362.50370.00340.00349.00349.00118,458
11 Apr 2024372.50380.00360.00362.00362.00146,687
11 Apr 202420.59 Dividend
10 Apr 2024375.00380.00372.00376.00355.41134,068
09 Apr 2024375.00378.00370.00378.00357.30149,649
08 Apr 2024362.50377.00355.00370.00349.7484,812
05 Apr 2024357.50370.00355.00357.50337.9295,521
04 Apr 2024352.50360.00352.52360.00340.2973,948
03 Apr 2024345.00360.00340.00350.00330.83133,094
02 Apr 2024340.00350.00335.00345.00326.1178,527
28 Mar 2024335.00345.00335.00335.00316.6641,974
27 Mar 2024332.50340.00326.00335.00316.6647,307
26 Mar 2024322.50335.00315.00332.00313.82126,967
25 Mar 2024315.00330.00310.00320.00302.4845,547
22 Mar 2024305.00320.00300.00315.00297.7582,604
21 Mar 2024300.00310.00290.00303.00286.41350,421
20 Mar 2024290.00300.00280.00295.00278.85704,920
19 Mar 2024297.50300.00286.00290.00274.12311,890
18 Mar 2024315.00315.00300.00300.00283.5788,725
15 Mar 2024317.50320.00308.00308.00291.13124,060
14 Mar 2024320.00325.00315.00318.00300.59184,126
13 Mar 2024320.00325.00315.75320.00302.48271,334
12 Mar 2024322.50330.00310.00330.00311.9398,380
11 Mar 2024330.00335.00310.00320.00302.48614,856
08 Mar 2024330.00335.00325.00325.00307.20480,836
07 Mar 2024332.50340.00325.00330.00311.93805,479
06 Mar 2024332.50339.00326.00330.00311.93342,455
05 Mar 2024345.00345.00320.00332.00313.82147,682
04 Mar 2024350.00355.00340.00346.00327.0573,715
01 Mar 2024347.50360.00340.00347.00328.0093,076
29 Feb 2024347.50355.00340.00347.50328.4724,834
28 Feb 2024345.50355.00336.00347.50328.4736,049
27 Feb 2024345.50355.00336.00345.50326.5817,854
26 Feb 2024345.50355.00338.00345.50326.5813,210
23 Feb 2024347.50355.00336.00345.00326.1138,024
22 Feb 2024345.50355.00336.00347.50328.4730,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...