SOM.L - Somero Enterprises, Inc.
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 0.00 | 0.00 | 0.00 | 325.00 | 325.00 | 102 |
| 31 May 2023 | 332.50 | 340.00 | 320.00 | 324.00 | 324.00 | 65,818 |
| 30 May 2023 | 330.00 | 340.00 | 325.00 | 332.50 | 332.50 | 37,336 |
| 26 May 2023 | 330.00 | 335.00 | 324.00 | 330.00 | 330.00 | 26,180 |
| 25 May 2023 | 327.50 | 335.00 | 325.00 | 325.00 | 325.00 | 74,031 |
| 24 May 2023 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 24,160 |
| 23 May 2023 | 325.00 | 335.00 | 320.00 | 327.50 | 327.50 | 34,517 |
| 22 May 2023 | 325.00 | 330.00 | 323.33 | 325.00 | 325.00 | 27,012 |
| 19 May 2023 | 325.00 | 330.00 | 321.00 | 325.00 | 325.00 | 60,014 |
| 18 May 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 51,694 |
| 17 May 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 40,901 |
| 16 May 2023 | 335.00 | 340.00 | 321.10 | 324.00 | 324.00 | 79,730 |
| 15 May 2023 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 45,657 |
| 12 May 2023 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 102,046 |
| 11 May 2023 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 35,908 |
| 10 May 2023 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 81,029 |
| 09 May 2023 | 330.00 | 340.00 | 325.00 | 335.00 | 335.00 | 103,740 |
| 05 May 2023 | 330.00 | 340.00 | 327.57 | 330.00 | 330.00 | 32,523 |
| 04 May 2023 | 327.50 | 335.00 | 324.55 | 330.00 | 330.00 | 56,506 |
| 03 May 2023 | 325.00 | 330.00 | 320.00 | 330.00 | 330.00 | 81,250 |
| 02 May 2023 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 232,017 |
| 28 Apr 2023 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 51,573 |
| 27 Apr 2023 | 330.00 | 335.00 | 321.00 | 325.00 | 325.00 | 161,643 |
| 26 Apr 2023 | 330.00 | 335.00 | 325.00 | 329.00 | 329.00 | 180,733 |
| 25 Apr 2023 | 337.50 | 340.00 | 325.00 | 330.00 | 330.00 | 64,924 |
| 24 Apr 2023 | 342.50 | 350.00 | 335.14 | 340.00 | 340.00 | 76,410 |
| 21 Apr 2023 | 347.50 | 355.00 | 335.00 | 340.00 | 340.00 | 69,978 |
| 20 Apr 2023 | 350.00 | 355.00 | 341.05 | 347.50 | 347.50 | 58,815 |
| 19 Apr 2023 | 347.50 | 355.00 | 345.00 | 349.00 | 349.00 | 64,958 |
| 18 Apr 2023 | 350.00 | 355.00 | 345.00 | 349.00 | 349.00 | 52,829 |
| 17 Apr 2023 | 350.00 | 355.00 | 345.00 | 355.00 | 355.00 | 119,362 |
| 14 Apr 2023 | 352.50 | 355.00 | 345.00 | 350.00 | 350.00 | 64,567 |
| 13 Apr 2023 | 352.50 | 360.00 | 345.00 | 347.00 | 347.00 | 88,269 |
| 12 Apr 2023 | 352.50 | 353.00 | 341.00 | 347.50 | 347.50 | 72,911 |
| 11 Apr 2023 | 362.50 | 365.00 | 342.30 | 348.00 | 348.00 | 198,269 |
| 06 Apr 2023 | 367.50 | 380.00 | 360.00 | 362.50 | 362.50 | 59,943 |
| 06 Apr 2023 | 25.48 Dividend | |||||
| 05 Apr 2023 | 377.50 | 385.00 | 370.00 | 372.50 | 347.02 | 134,164 |
| 04 Apr 2023 | 385.00 | 390.00 | 370.00 | 378.00 | 352.14 | 82,729 |
| 03 Apr 2023 | 377.50 | 400.00 | 374.60 | 400.00 | 372.64 | 71,698 |
| 31 Mar 2023 | 365.00 | 385.00 | 360.00 | 378.00 | 352.14 | 63,315 |
| 30 Mar 2023 | 362.50 | 370.00 | 355.00 | 368.00 | 342.83 | 117,611 |
| 29 Mar 2023 | 362.50 | 370.00 | 355.00 | 362.50 | 337.70 | 133,742 |
| 28 Mar 2023 | 362.50 | 370.00 | 348.81 | 362.50 | 337.70 | 57,316 |
| 27 Mar 2023 | 362.50 | 370.00 | 355.00 | 362.50 | 337.70 | 98,206 |
| 24 Mar 2023 | 365.00 | 370.00 | 355.00 | 362.50 | 337.70 | 50,835 |
| 23 Mar 2023 | 365.00 | 370.00 | 350.00 | 365.00 | 340.03 | 633,408 |
| 22 Mar 2023 | 380.00 | 380.00 | 361.00 | 361.00 | 336.31 | 64,886 |
| 21 Mar 2023 | 375.00 | 390.00 | 370.00 | 380.00 | 354.01 | 42,469 |
| 20 Mar 2023 | 390.00 | 400.00 | 370.00 | 375.00 | 349.35 | 185,235 |
| 17 Mar 2023 | 395.00 | 400.00 | 380.00 | 395.00 | 367.98 | 70,511 |
| 16 Mar 2023 | 377.50 | 400.00 | 370.00 | 395.00 | 367.98 | 149,463 |
| 15 Mar 2023 | 377.50 | 390.00 | 370.00 | 377.50 | 351.68 | 43,223 |
| 14 Mar 2023 | 357.50 | 390.00 | 362.50 | 377.50 | 351.68 | 78,961 |
| 13 Mar 2023 | 350.00 | 365.00 | 343.00 | 357.50 | 333.05 | 83,236 |
| 10 Mar 2023 | 362.50 | 365.00 | 341.30 | 350.00 | 326.06 | 257,939 |
| 09 Mar 2023 | 377.50 | 380.00 | 353.10 | 360.00 | 335.38 | 189,913 |
| 08 Mar 2023 | 400.00 | 400.00 | 375.00 | 377.00 | 351.21 | 679,388 |
| 07 Mar 2023 | 402.50 | 410.00 | 390.00 | 398.00 | 370.78 | 112,042 |
| 06 Mar 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 372.64 | 234,484 |
| 03 Mar 2023 | 400.00 | 410.00 | 392.20 | 400.00 | 372.64 | 87,735 |
| 02 Mar 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 372.64 | 33,049 |
| 01 Mar 2023 | 397.50 | 410.00 | 390.00 | 400.00 | 372.64 | 200,694 |
| 28 Feb 2023 | 400.00 | 410.00 | 390.00 | 397.50 | 370.31 | 52,369 |
| 27 Feb 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 372.64 | 43,692 |
| 24 Feb 2023 | 395.00 | 410.00 | 390.00 | 400.00 | 372.64 | 174,878 |
| 23 Feb 2023 | 395.00 | 400.00 | 390.00 | 392.00 | 365.19 | 83,520 |
| 22 Feb 2023 | 392.50 | 400.00 | 387.65 | 395.00 | 367.98 | 56,504 |
| 21 Feb 2023 | 392.50 | 400.00 | 390.00 | 392.50 | 365.65 | 50,052 |
| 20 Feb 2023 | 405.00 | 410.00 | 385.00 | 392.00 | 365.19 | 185,405 |
| 17 Feb 2023 | 405.00 | 410.00 | 400.00 | 400.00 | 372.64 | 21,998 |
| 16 Feb 2023 | 410.00 | 415.00 | 400.00 | 405.00 | 377.30 | 59,389 |
| 15 Feb 2023 | 420.00 | 421.49 | 405.00 | 410.00 | 381.95 | 131,313 |
| 14 Feb 2023 | 420.00 | 425.00 | 405.00 | 416.00 | 387.54 | 25,492 |
| 13 Feb 2023 | 432.50 | 440.00 | 415.00 | 415.00 | 386.61 | 35,266 |
| 10 Feb 2023 | 430.00 | 440.00 | 420.00 | 432.50 | 402.92 | 175,397 |
| 09 Feb 2023 | 422.50 | 440.00 | 415.00 | 430.00 | 400.59 | 516,552 |
| 08 Feb 2023 | 427.50 | 435.00 | 415.00 | 415.00 | 386.61 | 63,676 |
| 07 Feb 2023 | 427.50 | 435.00 | 420.00 | 428.00 | 398.72 | 311,845 |
| 06 Feb 2023 | 427.50 | 435.00 | 420.00 | 427.50 | 398.26 | 64,808 |
| 03 Feb 2023 | 420.00 | 438.00 | 415.00 | 427.50 | 398.26 | 308,395 |
| 02 Feb 2023 | 402.50 | 430.00 | 396.00 | 427.00 | 397.79 | 86,766 |
| 01 Feb 2023 | 407.50 | 415.00 | 396.00 | 402.50 | 374.97 | 151,884 |
| 31 Jan 2023 | 400.00 | 419.00 | 390.00 | 405.00 | 377.30 | 582,510 |
| 30 Jan 2023 | 425.00 | 430.00 | 411.00 | 430.00 | 400.59 | 77,882 |
| 27 Jan 2023 | 435.00 | 440.00 | 418.50 | 434.00 | 404.31 | 81,012 |
| 26 Jan 2023 | 437.50 | 443.64 | 430.00 | 435.00 | 405.24 | 43,277 |
| 25 Jan 2023 | 445.00 | 450.00 | 440.05 | 445.00 | 414.56 | 44,644 |
| 24 Jan 2023 | 427.50 | 450.00 | 420.25 | 450.00 | 419.22 | 72,904 |
| 23 Jan 2023 | 417.50 | 437.55 | 410.00 | 430.00 | 400.59 | 175,157 |
| 20 Jan 2023 | 430.00 | 430.00 | 410.00 | 414.00 | 385.68 | 81,575 |
| 19 Jan 2023 | 425.00 | 440.00 | 425.00 | 429.00 | 399.66 | 56,384 |
| 18 Jan 2023 | 432.50 | 440.00 | 410.00 | 425.00 | 395.93 | 53,998 |
| 17 Jan 2023 | 435.00 | 440.00 | 410.00 | 432.50 | 402.92 | 46,068 |
| 16 Jan 2023 | 435.00 | 445.00 | 425.40 | 435.00 | 405.24 | 32,055 |
| 13 Jan 2023 | 452.50 | 455.00 | 431.14 | 435.00 | 405.24 | 109,247 |
| 12 Jan 2023 | 427.50 | 459.00 | 425.00 | 448.00 | 417.36 | 72,740 |
| 11 Jan 2023 | 427.50 | 460.00 | 420.00 | 433.00 | 403.38 | 119,317 |
| 10 Jan 2023 | 425.00 | 435.00 | 413.33 | 430.00 | 400.59 | 76,672 |
| 09 Jan 2023 | 395.00 | 430.00 | 395.00 | 426.00 | 396.86 | 72,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.