UK markets closed

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
362.500.00 (0.00%)
At close: 04:35PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023370.00370.00355.00362.50362.5081,887
28 Mar 2023362.50370.00348.81362.50362.5057,316
27 Mar 2023362.50370.00355.00362.50362.5098,206
24 Mar 2023365.00370.00355.00362.50362.5050,835
23 Mar 2023365.00370.00350.00365.00365.00633,408
22 Mar 2023380.00380.00361.00361.00361.0064,886
21 Mar 2023375.00390.00370.00380.00380.0042,469
20 Mar 2023390.00400.00370.00375.00375.00185,235
17 Mar 2023395.00400.00380.00395.00395.0070,511
16 Mar 2023377.50400.00370.00395.00395.00149,463
15 Mar 2023377.50390.00370.00377.50377.5043,223
14 Mar 2023357.50390.00362.50377.50377.5078,961
13 Mar 2023350.00365.00343.00357.50357.5083,236
10 Mar 2023362.50365.00341.30350.00350.00257,939
09 Mar 2023377.50380.00353.10360.00360.00189,913
08 Mar 2023400.00400.00375.00377.00377.00679,388
07 Mar 2023402.50410.00390.00398.00398.00112,042
06 Mar 2023400.00410.00390.00400.00400.00234,484
03 Mar 2023400.00410.00392.20400.00400.0087,735
02 Mar 2023400.00410.00390.00400.00400.0033,049
01 Mar 2023397.50410.00390.00400.00400.00200,694
28 Feb 2023400.00410.00390.00397.50397.5052,369
27 Feb 2023400.00410.00390.00400.00400.0043,692
24 Feb 2023395.00410.00390.00400.00400.00174,878
23 Feb 2023395.00400.00390.00392.00392.0083,520
22 Feb 2023392.50400.00387.65395.00395.0056,504
21 Feb 2023392.50400.00390.00392.50392.5050,052
20 Feb 2023405.00410.00385.00392.00392.00185,405
17 Feb 2023405.00410.00400.00400.00400.0021,998
16 Feb 2023410.00415.00400.00405.00405.0059,389
15 Feb 2023420.00421.49405.00410.00410.00131,313
14 Feb 2023420.00425.00405.00416.00416.0025,492
13 Feb 2023432.50440.00415.00415.00415.0035,266
10 Feb 2023430.00440.00420.00432.50432.50175,397
09 Feb 2023422.50440.00415.00430.00430.00516,552
08 Feb 2023427.50435.00415.00415.00415.0063,676
07 Feb 2023427.50435.00420.00428.00428.00311,845
06 Feb 2023427.50435.00420.00427.50427.5064,808
03 Feb 2023420.00438.00415.00427.50427.50308,395
02 Feb 2023402.50430.00396.00427.00427.0086,766
01 Feb 2023407.50415.00396.00402.50402.50151,884
31 Jan 2023400.00419.00390.00405.00405.00582,510
30 Jan 2023425.00430.00411.00430.00430.0077,882
27 Jan 2023435.00440.00418.50434.00434.0081,012
26 Jan 2023437.50443.64430.00435.00435.0043,277
25 Jan 2023445.00450.00440.05445.00445.0044,644
24 Jan 2023427.50450.00420.25450.00450.0072,904
23 Jan 2023417.50437.55410.00430.00430.00175,157
20 Jan 2023430.00430.00410.00414.00414.0081,575
19 Jan 2023425.00440.00425.00429.00429.0056,384
18 Jan 2023432.50440.00410.00425.00425.0053,998
17 Jan 2023435.00440.00410.00432.50432.5046,068
16 Jan 2023435.00445.00425.40435.00435.0032,055
13 Jan 2023452.50455.00431.14435.00435.00109,247
12 Jan 2023427.50459.00425.00448.00448.0072,740
11 Jan 2023427.50460.00420.00433.00433.00119,317
10 Jan 2023425.00435.00413.33430.00430.0076,672
09 Jan 2023395.00430.00395.00426.00426.0072,007
06 Jan 2023395.00400.00390.00397.00397.0027,033
05 Jan 2023397.50405.00390.00395.00395.0038,407
04 Jan 2023390.00405.00380.00398.00398.00280,851
03 Jan 2023375.00400.00370.00390.00390.0043,248
30 Dec 2022370.00380.00362.00375.00375.0026,541
29 Dec 2022365.00380.00355.00370.00370.0044,034
28 Dec 2022365.00375.00355.00370.00370.0028,172
23 Dec 2022365.00375.00355.00365.00365.0016,384
22 Dec 2022362.50375.00355.00365.00365.0032,521
21 Dec 2022370.00380.00356.00362.50362.50139,683
20 Dec 2022377.50380.00361.00370.00370.0069,973
19 Dec 2022377.50385.00370.00377.50377.5030,450
16 Dec 2022385.00390.00375.00377.50377.5036,426
15 Dec 2022385.00390.00380.00385.00385.0029,565
14 Dec 2022390.00395.00382.11385.00385.0016,058
13 Dec 2022390.00395.00385.00385.00385.0040,136
12 Dec 2022387.50395.00385.00390.00390.0026,906
09 Dec 2022387.50395.00381.00387.50387.5010,898
08 Dec 2022387.50395.00380.00387.50387.5080,583
07 Dec 2022387.50395.00380.00388.00388.00168,548
06 Dec 2022380.00395.00377.50387.50387.50134,221
05 Dec 2022375.00385.00372.50380.00380.0052,975
02 Dec 2022375.00380.00370.00375.00375.0034,084
01 Dec 2022375.00380.00374.66375.00375.0048,381
30 Nov 2022375.00380.00374.44375.00375.0018,936
29 Nov 2022375.00380.00370.00380.00380.0024,848
28 Nov 2022375.00380.00370.00375.00375.0025,583
25 Nov 2022375.00380.00370.00375.00375.0095,203
24 Nov 2022375.00380.00370.00375.00375.0075,052
23 Nov 2022377.50380.00375.00376.00376.0051,773
22 Nov 2022375.00380.00370.00378.00378.0077,201
21 Nov 2022377.50380.00370.00375.00375.0058,735
18 Nov 2022380.00385.00375.00375.00375.00153,773
17 Nov 2022380.00385.00375.00380.00380.0070,431
16 Nov 2022380.00385.00375.00380.00380.0027,257
15 Nov 2022382.50385.00370.00380.00380.00100,781
14 Nov 2022382.50390.00380.00382.50382.5066,071
11 Nov 2022377.50385.00378.00382.50382.50453,185
10 Nov 2022377.50385.00370.20377.50377.5058,622
09 Nov 2022377.50385.00370.00377.50377.5015,985
08 Nov 2022385.00385.00372.50377.50377.5079,140
07 Nov 2022372.50385.00366.00382.50382.50107,271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...