Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:00AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 375.24 | 377.00 | 372.50 | 376.50 | 376.50 | 13,117 |
| 02 Dec 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 34,084 |
| 01 Dec 2022 | 375.00 | 380.00 | 374.66 | 375.00 | 375.00 | 48,381 |
| 30 Nov 2022 | 375.00 | 380.00 | 374.44 | 375.00 | 375.00 | 18,936 |
| 29 Nov 2022 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 24,848 |
| 28 Nov 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 25,583 |
| 25 Nov 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 95,203 |
| 24 Nov 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 75,052 |
| 23 Nov 2022 | 377.50 | 380.00 | 375.00 | 376.00 | 376.00 | 51,773 |
| 22 Nov 2022 | 375.00 | 380.00 | 370.00 | 378.00 | 378.00 | 77,201 |
| 21 Nov 2022 | 377.50 | 380.00 | 370.00 | 375.00 | 375.00 | 58,735 |
| 18 Nov 2022 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | 153,773 |
| 17 Nov 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 70,431 |
| 16 Nov 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 27,257 |
| 15 Nov 2022 | 382.50 | 385.00 | 370.00 | 380.00 | 380.00 | 100,781 |
| 14 Nov 2022 | 382.50 | 390.00 | 380.00 | 382.50 | 382.50 | 66,071 |
| 11 Nov 2022 | 377.50 | 385.00 | 378.00 | 382.50 | 382.50 | 453,185 |
| 10 Nov 2022 | 377.50 | 385.00 | 370.20 | 377.50 | 377.50 | 58,622 |
| 09 Nov 2022 | 377.50 | 385.00 | 370.00 | 377.50 | 377.50 | 15,985 |
| 08 Nov 2022 | 385.00 | 385.00 | 372.50 | 377.50 | 377.50 | 79,140 |
| 07 Nov 2022 | 372.50 | 385.00 | 366.00 | 382.50 | 382.50 | 107,271 |
| 04 Nov 2022 | 375.00 | 380.00 | 365.00 | 372.50 | 372.50 | 83,661 |
| 03 Nov 2022 | 375.00 | 380.00 | 373.00 | 375.00 | 375.00 | 33,820 |
| 02 Nov 2022 | 382.50 | 390.00 | 373.00 | 375.00 | 375.00 | 237,201 |
| 01 Nov 2022 | 382.50 | 395.00 | 375.00 | 395.00 | 395.00 | 158,250 |
| 31 Oct 2022 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 86,680 |
| 28 Oct 2022 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 38,702 |
| 27 Oct 2022 | 385.00 | 390.00 | 375.00 | 382.50 | 382.50 | 73,933 |
| 26 Oct 2022 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 23,258 |
| 25 Oct 2022 | 387.50 | 390.00 | 380.00 | 385.00 | 385.00 | 33,580 |
| 24 Oct 2022 | 387.50 | 395.00 | 380.00 | 395.00 | 395.00 | 50,027 |
| 21 Oct 2022 | 387.50 | 395.00 | 381.65 | 387.50 | 387.50 | 20,866 |
| 20 Oct 2022 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 19,550 |
| 19 Oct 2022 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 23,435 |
| 18 Oct 2022 | 387.50 | 399.00 | 386.13 | 397.00 | 397.00 | 74,942 |
| 17 Oct 2022 | 387.50 | 395.00 | 380.00 | 389.00 | 389.00 | 33,179 |
| 14 Oct 2022 | 387.50 | 395.00 | 380.00 | 390.00 | 390.00 | 26,439 |
| 13 Oct 2022 | 390.00 | 395.00 | 380.00 | 388.00 | 388.00 | 70,540 |
| 12 Oct 2022 | 405.00 | 410.00 | 381.00 | 390.00 | 390.00 | 89,081 |
| 11 Oct 2022 | 410.00 | 420.00 | 403.33 | 405.00 | 405.00 | 204,499 |
| 10 Oct 2022 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 83,580 |
| 07 Oct 2022 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 38,122 |
| 06 Oct 2022 | 405.00 | 420.00 | 400.00 | 410.00 | 410.00 | 513,986 |
| 05 Oct 2022 | 395.00 | 410.00 | 390.00 | 407.00 | 407.00 | 415,171 |
| 04 Oct 2022 | 395.00 | 400.00 | 393.00 | 395.00 | 395.00 | 81,803 |
| 03 Oct 2022 | 392.50 | 400.00 | 380.00 | 390.00 | 390.00 | 44,930 |
| 30 Sept 2022 | 395.00 | 400.00 | 381.26 | 392.50 | 392.50 | 66,227 |
| 29 Sept 2022 | 420.00 | 430.00 | 391.00 | 395.00 | 395.00 | 436,903 |
| 28 Sept 2022 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 1,519,890 |
| 27 Sept 2022 | 420.00 | 430.00 | 410.00 | 421.00 | 421.00 | 61,833 |
| 26 Sept 2022 | 410.00 | 430.00 | 406.00 | 430.00 | 430.00 | 62,468 |
| 23 Sept 2022 | 412.50 | 420.00 | 400.00 | 410.00 | 410.00 | 30,820 |
| 22 Sept 2022 | 405.00 | 415.00 | 400.00 | 412.50 | 412.50 | 92,939 |
| 22 Sept 2022 | 10 Dividend | |||||
| 21 Sept 2022 | 407.50 | 415.00 | 400.00 | 409.00 | 399.00 | 32,904 |
| 20 Sept 2022 | 410.00 | 415.00 | 400.00 | 407.50 | 397.54 | 90,948 |
| 16 Sept 2022 | 405.00 | 415.00 | 395.75 | 408.00 | 398.02 | 119,572 |
| 15 Sept 2022 | 397.50 | 415.00 | 393.50 | 410.00 | 399.98 | 960,543 |
| 14 Sept 2022 | 392.50 | 410.00 | 385.00 | 397.50 | 387.78 | 628,491 |
| 13 Sept 2022 | 412.50 | 420.00 | 390.00 | 400.00 | 390.22 | 268,442 |
| 12 Sept 2022 | 412.90 | 420.00 | 405.75 | 412.50 | 402.41 | 98,340 |
| 09 Sept 2022 | 412.50 | 420.00 | 405.00 | 412.50 | 402.41 | 67,955 |
| 08 Sept 2022 | 415.00 | 418.00 | 406.33 | 412.50 | 402.41 | 80,488 |
| 07 Sept 2022 | 440.00 | 435.00 | 401.00 | 415.00 | 404.85 | 339,281 |
| 06 Sept 2022 | 445.00 | 450.00 | 430.00 | 435.00 | 424.36 | 100,396 |
| 05 Sept 2022 | 445.00 | 450.00 | 440.00 | 440.00 | 429.24 | 62,668 |
| 02 Sept 2022 | 447.50 | 455.00 | 440.00 | 445.00 | 434.12 | 633,280 |
| 01 Sept 2022 | 450.00 | 460.00 | 436.00 | 445.00 | 434.12 | 146,147 |
| 31 Aug 2022 | 450.00 | 460.00 | 440.00 | 450.00 | 439.00 | 84,902 |
| 30 Aug 2022 | 462.50 | 463.89 | 445.00 | 450.00 | 439.00 | 57,495 |
| 26 Aug 2022 | 455.00 | 470.00 | 455.00 | 462.50 | 451.19 | 422,806 |
| 25 Aug 2022 | 440.00 | 460.00 | 433.00 | 450.00 | 439.00 | 48,934 |
| 24 Aug 2022 | 440.00 | 450.00 | 430.00 | 440.00 | 429.24 | 17,258 |
| 23 Aug 2022 | 445.00 | 450.00 | 430.00 | 442.50 | 431.68 | 91,064 |
| 22 Aug 2022 | 465.00 | 474.00 | 440.00 | 447.00 | 436.07 | 195,176 |
| 19 Aug 2022 | 470.00 | 473.00 | 458.00 | 462.00 | 450.70 | 56,481 |
| 18 Aug 2022 | 452.50 | 480.00 | 446.45 | 470.00 | 458.51 | 192,028 |
| 17 Aug 2022 | 430.00 | 460.00 | 420.00 | 448.00 | 437.05 | 1,349,228 |
| 16 Aug 2022 | 425.00 | 440.00 | 425.01 | 430.00 | 419.49 | 267,966 |
| 15 Aug 2022 | 425.00 | 430.00 | 420.00 | 425.00 | 414.61 | 50,455 |
| 12 Aug 2022 | 425.00 | 430.00 | 421.00 | 425.00 | 414.61 | 72,359 |
| 11 Aug 2022 | 422.50 | 431.00 | 420.00 | 425.00 | 414.61 | 98,978 |
| 10 Aug 2022 | 422.50 | 435.00 | 420.00 | 425.00 | 414.61 | 63,605 |
| 09 Aug 2022 | 422.50 | 430.00 | 415.00 | 422.50 | 412.17 | 39,602 |
| 08 Aug 2022 | 422.50 | 430.00 | 415.00 | 422.50 | 412.17 | 37,390 |
| 05 Aug 2022 | 425.00 | 430.00 | 421.70 | 422.50 | 412.17 | 35,058 |
| 04 Aug 2022 | 425.00 | 438.00 | 420.00 | 424.00 | 413.63 | 92,470 |
| 03 Aug 2022 | 422.50 | 430.00 | 422.00 | 425.00 | 414.61 | 36,510 |
| 02 Aug 2022 | 425.00 | 430.00 | 415.00 | 422.50 | 412.17 | 60,977 |
| 01 Aug 2022 | 420.00 | 430.00 | 418.00 | 425.00 | 414.61 | 84,900 |
| 29 Jul 2022 | 425.00 | 430.00 | 415.00 | 422.50 | 412.17 | 174,533 |
| 28 Jul 2022 | 422.50 | 430.00 | 420.00 | 425.00 | 414.61 | 107,103 |
| 27 Jul 2022 | 420.00 | 430.00 | 418.55 | 420.00 | 409.73 | 70,551 |
| 26 Jul 2022 | 430.00 | 440.00 | 410.00 | 425.00 | 414.61 | 199,512 |
| 25 Jul 2022 | 430.00 | 440.00 | 420.00 | 440.00 | 429.24 | 112,204 |
| 22 Jul 2022 | 430.00 | 440.00 | 427.33 | 439.00 | 428.27 | 494,425 |
| 21 Jul 2022 | 435.00 | 446.00 | 420.00 | 435.00 | 424.36 | 387,459 |
| 20 Jul 2022 | 395.00 | 450.00 | 398.44 | 430.00 | 419.49 | 643,285 |
| 19 Jul 2022 | 375.00 | 400.00 | 370.70 | 388.00 | 378.51 | 222,724 |
| 18 Jul 2022 | 370.00 | 380.00 | 360.00 | 370.00 | 360.95 | 21,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
