UK markets close in 4 hours 59 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
376.50+1.50 (+0.40%)
As of 11:00AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022375.24377.00372.50376.50376.5013,117
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
04 Nov 2022375.00380.00365.00372.50372.5083,661
03 Nov 2022375.00380.00373.00375.00375.0033,820
02 Nov 2022382.50390.00373.00375.00375.00237,201
01 Nov 2022382.50395.00375.00395.00395.00158,250
31 Oct 2022382.50390.00375.00382.50382.5086,680
28 Oct 2022382.50390.00375.00382.50382.5038,702
27 Oct 2022385.00390.00375.00382.50382.5073,933
26 Oct 2022385.00390.00380.00385.00385.0023,258
25 Oct 2022387.50390.00380.00385.00385.0033,580
24 Oct 2022387.50395.00380.00395.00395.0050,027
21 Oct 2022387.50395.00381.65387.50387.5020,866
20 Oct 2022387.50395.00380.00387.50387.5019,550
19 Oct 2022387.50395.00380.00387.50387.5023,435
18 Oct 2022387.50399.00386.13397.00397.0074,942
17 Oct 2022387.50395.00380.00389.00389.0033,179
14 Oct 2022387.50395.00380.00390.00390.0026,439
13 Oct 2022390.00395.00380.00388.00388.0070,540
12 Oct 2022405.00410.00381.00390.00390.0089,081
11 Oct 2022410.00420.00403.33405.00405.00204,499
10 Oct 2022410.00420.00400.00410.00410.0083,580
07 Oct 2022410.00420.00400.00410.00410.0038,122
06 Oct 2022405.00420.00400.00410.00410.00513,986
05 Oct 2022395.00410.00390.00407.00407.00415,171
04 Oct 2022395.00400.00393.00395.00395.0081,803
03 Oct 2022392.50400.00380.00390.00390.0044,930
30 Sept 2022395.00400.00381.26392.50392.5066,227
29 Sept 2022420.00430.00391.00395.00395.00436,903
28 Sept 2022420.00430.00410.00420.00420.001,519,890
27 Sept 2022420.00430.00410.00421.00421.0061,833
26 Sept 2022410.00430.00406.00430.00430.0062,468
23 Sept 2022412.50420.00400.00410.00410.0030,820
22 Sept 2022405.00415.00400.00412.50412.5092,939
22 Sept 202210 Dividend
21 Sept 2022407.50415.00400.00409.00399.0032,904
20 Sept 2022410.00415.00400.00407.50397.5490,948
16 Sept 2022405.00415.00395.75408.00398.02119,572
15 Sept 2022397.50415.00393.50410.00399.98960,543
14 Sept 2022392.50410.00385.00397.50387.78628,491
13 Sept 2022412.50420.00390.00400.00390.22268,442
12 Sept 2022412.90420.00405.75412.50402.4198,340
09 Sept 2022412.50420.00405.00412.50402.4167,955
08 Sept 2022415.00418.00406.33412.50402.4180,488
07 Sept 2022440.00435.00401.00415.00404.85339,281
06 Sept 2022445.00450.00430.00435.00424.36100,396
05 Sept 2022445.00450.00440.00440.00429.2462,668
02 Sept 2022447.50455.00440.00445.00434.12633,280
01 Sept 2022450.00460.00436.00445.00434.12146,147
31 Aug 2022450.00460.00440.00450.00439.0084,902
30 Aug 2022462.50463.89445.00450.00439.0057,495
26 Aug 2022455.00470.00455.00462.50451.19422,806
25 Aug 2022440.00460.00433.00450.00439.0048,934
24 Aug 2022440.00450.00430.00440.00429.2417,258
23 Aug 2022445.00450.00430.00442.50431.6891,064
22 Aug 2022465.00474.00440.00447.00436.07195,176
19 Aug 2022470.00473.00458.00462.00450.7056,481
18 Aug 2022452.50480.00446.45470.00458.51192,028
17 Aug 2022430.00460.00420.00448.00437.051,349,228
16 Aug 2022425.00440.00425.01430.00419.49267,966
15 Aug 2022425.00430.00420.00425.00414.6150,455
12 Aug 2022425.00430.00421.00425.00414.6172,359
11 Aug 2022422.50431.00420.00425.00414.6198,978
10 Aug 2022422.50435.00420.00425.00414.6163,605
09 Aug 2022422.50430.00415.00422.50412.1739,602
08 Aug 2022422.50430.00415.00422.50412.1737,390
05 Aug 2022425.00430.00421.70422.50412.1735,058
04 Aug 2022425.00438.00420.00424.00413.6392,470
03 Aug 2022422.50430.00422.00425.00414.6136,510
02 Aug 2022425.00430.00415.00422.50412.1760,977
01 Aug 2022420.00430.00418.00425.00414.6184,900
29 Jul 2022425.00430.00415.00422.50412.17174,533
28 Jul 2022422.50430.00420.00425.00414.61107,103
27 Jul 2022420.00430.00418.55420.00409.7370,551
26 Jul 2022430.00440.00410.00425.00414.61199,512
25 Jul 2022430.00440.00420.00440.00429.24112,204
22 Jul 2022430.00440.00427.33439.00428.27494,425
21 Jul 2022435.00446.00420.00435.00424.36387,459
20 Jul 2022395.00450.00398.44430.00419.49643,285
19 Jul 2022375.00400.00370.70388.00378.51222,724
18 Jul 2022370.00380.00360.00370.00360.9521,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...