UK markets closed

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
460.000.00 (0.00%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021463.00463.00451.50460.00460.00201,882
22 Jun 2021460.00467.00456.11460.00460.0016,543
21 Jun 2021460.00468.00455.50460.00460.0017,338
18 Jun 2021467.50470.00450.50460.00460.0041,742
17 Jun 2021472.50480.00448.00480.00480.0014,863
16 Jun 2021472.50488.00460.00472.50472.5018,909
15 Jun 2021472.50485.00460.00472.50472.5082,286
14 Jun 2021460.00480.00460.00476.00476.0082,037
11 Jun 2021460.00470.00457.00463.00463.0018,769
10 Jun 2021460.00465.00455.55460.00460.0013,459
09 Jun 2021460.00467.00454.00460.00460.0065,469
08 Jun 2021460.00465.00453.55460.00460.0022,023
07 Jun 2021457.50470.00450.25460.00460.0059,272
04 Jun 2021457.50460.55446.00457.50457.5045,610
03 Jun 2021457.50464.00450.50464.00464.0028,140
02 Jun 2021457.50465.00455.00457.50457.5033,809
01 Jun 2021457.50465.00435.00457.50457.5078,143
28 May 2021460.00470.00447.50457.50457.50139,468
27 May 2021460.00463.94450.00450.00450.0036,703
26 May 2021460.00468.00451.00458.00458.00119,732
25 May 2021460.00469.44458.00460.00460.0075,619
24 May 2021457.50470.00450.00460.00460.0040,779
21 May 2021457.50470.00456.25457.50457.5041,554
20 May 2021452.50460.00447.55452.50452.5026,038
19 May 2021460.00470.00445.00470.00470.0079,497
18 May 2021460.00470.00453.00460.00460.0041,060
17 May 2021460.00466.90450.00460.00460.00159,048
14 May 2021460.00470.00450.00460.00460.0046,390
13 May 2021460.00466.50450.00460.00460.0043,076
12 May 2021457.50470.00450.00460.00460.00111,741
11 May 2021467.50470.70450.00457.50457.5050,164
10 May 2021467.50475.00460.00460.00460.0065,251
07 May 2021470.00488.00464.00470.00470.00118,207
06 May 2021467.50490.00450.00465.00465.00357,582
05 May 2021440.00450.00412.00422.00422.0077,566
04 May 2021440.00450.00430.00450.00450.0057,103
30 Apr 2021430.00450.00420.00450.00450.0020,632
29 Apr 2021417.50440.00411.50440.00440.0049,327
28 Apr 2021430.00429.00410.49416.00416.0068,430
27 Apr 2021430.00433.00418.00430.00430.008,920
26 Apr 2021442.50449.63420.00428.00428.0045,942
23 Apr 2021430.00444.00427.50440.00440.0054,912
22 Apr 2021420.00440.00418.66430.00430.0081,201
21 Apr 2021410.00430.00412.00420.00420.00128,959
20 Apr 2021400.00411.00395.75411.00411.0068,364
19 Apr 2021400.00408.00390.00406.00406.00476,119
16 Apr 2021400.00411.00395.25410.00410.0028,602
15 Apr 2021400.00402.90390.00400.00400.0054,283
14 Apr 2021400.00410.00390.00400.00400.0056,665
13 Apr 2021395.00404.00396.00400.00400.0013,914
12 Apr 2021390.00404.00382.00400.00400.0066,003
09 Apr 2021390.00400.00385.00390.00390.0046,397
08 Apr 2021395.00394.75380.00380.00380.0034,838
08 Apr 202118.1 Dividend
07 Apr 2021400.00409.50390.00392.00373.90112,177
06 Apr 2021372.50404.00372.00400.00381.53132,598
01 Apr 2021380.00387.00366.50372.50355.3065,316
31 Mar 2021385.00390.00376.50380.00362.4578,707
30 Mar 2021385.00390.00381.00387.00369.1341,796
29 Mar 2021390.00398.00378.87385.00367.2280,088
26 Mar 2021390.00400.00381.00400.00381.5341,923
25 Mar 2021390.00400.00385.00390.00371.9919,585
24 Mar 2021390.00399.50380.00390.00371.99120,927
23 Mar 2021390.00400.00380.00380.00362.4527,900
22 Mar 2021390.00399.50385.51390.00371.99285,357
19 Mar 2021390.00400.00380.00390.00371.9946,922
18 Mar 2021385.00400.00384.00390.00371.9964,602
17 Mar 2021375.00390.00373.10390.00371.9956,526
16 Mar 2021377.50385.00370.00370.00352.9288,576
15 Mar 2021367.50379.90360.00377.50360.0736,142
12 Mar 2021365.00373.50360.00365.00348.1519,548
11 Mar 2021352.50373.00355.00365.00348.1563,113
10 Mar 2021355.00370.00341.00353.00336.70273,799
09 Mar 2021350.00360.00348.50355.00338.6150,750
08 Mar 2021350.00360.00346.11350.00333.8421,622
05 Mar 2021360.00369.00341.00352.00335.7591,696
04 Mar 2021360.00370.00355.00360.00343.38210,132
03 Mar 2021365.00378.00350.00360.00343.3856,524
02 Mar 2021365.00374.90356.50365.00348.1530,860
01 Mar 2021357.50380.00357.00370.00352.9253,682
26 Feb 2021360.00370.00350.00370.00352.9287,582
25 Feb 2021360.00370.00355.00360.00343.3828,825
24 Feb 2021365.00370.00352.00360.00343.3834,520
23 Feb 2021365.00368.00360.10365.00348.1525,191
22 Feb 2021365.00370.00309.50370.00352.9284,124
19 Feb 2021355.00370.00350.00370.00352.9265,467
18 Feb 2021360.00370.00350.00355.00338.6127,668
17 Feb 2021360.00370.00350.00357.00340.52156,715
16 Feb 2021360.00370.00355.00365.00348.1589,654
15 Feb 2021360.00370.00350.00367.00350.0527,152
12 Feb 2021360.00370.00350.50370.00352.9223,794
11 Feb 2021360.00370.00350.50360.00343.38148,893
10 Feb 2021360.00364.90343.00360.00343.3824,159
09 Feb 2021360.00370.00352.00365.00348.1568,678
08 Feb 2021360.00369.00350.50360.00343.38170,307
05 Feb 2021360.00370.00356.05360.00343.3818,932
04 Feb 2021360.00366.15352.50360.00343.3825,396
03 Feb 2021360.00375.00355.00370.00352.9273,244
02 Feb 2021360.00378.00350.50370.00352.9270,403
01 Feb 2021367.50380.00355.00360.00343.3893,849
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...