UK markets open in 7 hours 46 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
360.000.00 (0.00%)
At close: 4:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021370.00370.00355.00360.00360.0028,825
24 Feb 2021365.00370.00352.00360.00360.0034,520
23 Feb 2021365.00368.00360.10365.00365.0025,191
22 Feb 2021365.00370.00309.50370.00370.0084,124
19 Feb 2021355.00370.00350.00370.00370.0065,467
18 Feb 2021360.00370.00350.00355.00355.0027,668
17 Feb 2021360.00370.00350.00357.00357.00156,715
16 Feb 2021360.00370.00355.00365.00365.0089,654
15 Feb 2021360.00370.00350.00367.00367.0027,152
12 Feb 2021360.00370.00350.50370.00370.0023,794
11 Feb 2021360.00370.00350.50360.00360.00148,893
10 Feb 2021360.00364.90343.00360.00360.0024,159
09 Feb 2021360.00370.00352.00365.00365.0068,678
08 Feb 2021360.00369.00350.50360.00360.00170,307
05 Feb 2021360.00370.00356.05360.00360.0018,932
04 Feb 2021360.00366.15352.50360.00360.0025,396
03 Feb 2021360.00375.00355.00370.00370.0073,244
02 Feb 2021360.00378.00350.50370.00370.0070,403
01 Feb 2021367.50380.00355.00360.00360.0093,849
29 Jan 2021365.00380.00343.00370.00370.0060,401
28 Jan 2021377.50382.50319.47370.00370.00172,306
27 Jan 2021382.50390.00367.00375.00375.00260,435
26 Jan 2021382.50390.00370.00385.00385.00205,176
25 Jan 2021377.50395.00372.50382.50382.50115,256
22 Jan 2021377.50389.75370.00377.50377.50228,415
21 Jan 2021370.00389.60362.50370.00370.00526,218
20 Jan 2021345.00360.00340.50350.00350.0032,377
19 Jan 2021345.00350.00340.00345.00345.0081,172
18 Jan 2021345.00349.98340.00345.00345.0020,052
15 Jan 2021337.50350.00331.00343.00343.0050,545
14 Jan 2021332.50345.00330.00340.00340.0089,276
13 Jan 2021332.50350.00329.05340.00340.0073,714
12 Jan 2021332.50344.00325.00332.50332.5041,580
11 Jan 2021315.00340.00315.00330.00330.00104,494
08 Jan 2021307.50320.00302.00315.00315.00238,305
07 Jan 2021307.50315.00300.00309.00309.0037,924
07 Jan 20217.7 Dividend
06 Jan 2021302.50314.44300.00308.00300.30166,065
05 Jan 2021302.50309.44295.00308.00300.3023,807
04 Jan 2021302.50310.00298.05308.00300.3045,402
31 Dec 2020302.50304.99297.50302.50294.9413,601
30 Dec 2020297.50310.00294.15308.00300.30160,391
29 Dec 2020297.50308.00292.05300.00292.50480,053
24 Dec 2020297.50301.00291.20297.50290.0615,102
23 Dec 2020297.50304.00291.20300.00292.5027,847
22 Dec 2020297.50304.63291.10297.50290.0619,135
21 Dec 2020297.50305.00290.00297.50290.0623,169
18 Dec 2020297.50302.00290.00298.00290.5541,494
17 Dec 2020295.00305.00291.55297.50290.0615,507
16 Dec 2020295.00300.00282.00295.00287.6320,389
15 Dec 2020297.50305.00290.00297.50290.0631,056
14 Dec 2020305.00305.00300.00297.50290.0675,950
11 Dec 2020307.50310.00300.00304.00296.4040,320
10 Dec 2020310.00315.00302.00307.50299.8134,630
09 Dec 2020312.50312.50305.00310.00302.2569,387
08 Dec 2020292.50315.00295.00312.50304.6991,584
07 Dec 2020292.50297.50293.55292.50285.19177,639
04 Dec 2020292.50297.50285.10292.50285.1923,177
03 Dec 2020292.50299.00285.10292.50285.1957,635
02 Dec 2020290.00297.50291.00292.50285.1937,293
01 Dec 2020282.50295.00281.10290.00282.7540,022
30 Nov 2020282.50286.90280.00282.50275.4428,004
27 Nov 2020292.50297.00276.55285.00277.8823,895
26 Nov 2020277.50304.00285.00292.00284.70118,094
25 Nov 2020277.50285.00277.50277.50270.568,832
24 Nov 2020282.50289.00271.00287.00279.8328,987
23 Nov 2020282.50290.00276.11280.00273.0027,754
20 Nov 2020280.00290.00277.50290.00282.7550,440
19 Nov 2020240.00289.90235.00283.00275.93470,722
18 Nov 2020232.50237.50225.00231.00225.23121,935
17 Nov 2020237.50245.00230.00234.00228.15105,471
16 Nov 2020237.50244.85234.15238.00232.05168,648
13 Nov 2020237.50244.85232.60237.50231.5679,529
12 Nov 2020237.50237.50232.00237.50231.5640,908
11 Nov 2020237.50245.00232.35237.00231.08186,758
10 Nov 2020237.50242.00230.30237.50231.56132,300
09 Nov 2020237.50238.00230.55238.00232.05204,551
06 Nov 2020237.50237.50230.30237.50231.565,027
05 Nov 2020237.50242.50232.00238.00232.05133,695
04 Nov 2020237.50237.50231.50237.50231.5698,084
03 Nov 2020237.50244.25233.00237.50231.568,164
02 Nov 2020232.50234.00225.20237.50231.5626,781
30 Oct 2020235.00235.00226.00232.50226.6929,604
29 Oct 2020235.00235.00230.00235.00229.13239,907
28 Oct 2020247.50245.00231.50235.00229.1359,665
27 Oct 2020247.50252.00242.00247.50241.3123,710
26 Oct 2020245.00250.00237.68247.50241.3164,917
23 Oct 2020235.00250.00237.68245.00238.88159,538
22 Oct 2020240.00239.00231.00235.00229.1356,035
21 Oct 2020250.00246.75235.10237.50231.5689,487
20 Oct 2020250.00249.44245.00250.00243.7519,273
19 Oct 2020251.00251.44243.00250.00243.7574,242
16 Oct 2020251.00251.84247.16251.00244.73132,833
15 Oct 2020251.00252.00247.55251.00244.7324,987
14 Oct 2020251.00252.00246.46251.00244.7315,147
13 Oct 2020250.00253.00245.55250.00243.7555,936
12 Oct 2020250.00250.00245.00250.00243.7516,182
09 Oct 2020250.00250.00245.00250.00243.75425,152
08 Oct 2020250.00250.00245.10250.00243.75361,542
07 Oct 2020250.00254.00247.00250.00243.7519,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...