Australia markets open in 5 hours 17 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
346.00-1.00 (-0.29%)
At close: 04:35PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024340.00355.00340.00346.00346.0083,715
01 Mar 2024347.50360.00340.00347.00347.0093,076
29 Feb 2024347.50355.00340.00347.50347.5024,834
28 Feb 2024345.50355.00336.00347.50347.5036,049
27 Feb 2024345.50355.00336.00345.50345.5017,854
26 Feb 2024345.50355.00338.00345.50345.5013,210
23 Feb 2024347.50355.00336.00345.00345.0038,024
22 Feb 2024345.50355.00336.00347.50347.5030,339
21 Feb 2024345.50352.00340.00340.00340.0013,755
20 Feb 2024345.50355.00340.00345.50345.5042,137
19 Feb 2024346.50379.00336.00345.50345.5015,676
16 Feb 2024346.50355.00338.00346.50346.509,672
15 Feb 2024346.50355.00338.00347.00347.0013,384
14 Feb 2024346.50355.00338.00349.00349.0042,853
13 Feb 2024344.00355.00338.00344.00344.0092,991
12 Feb 2024343.00348.00336.00340.00340.0072,619
09 Feb 2024345.50353.00336.00337.00337.0064,464
08 Feb 2024342.50355.00335.00345.00345.0072,827
07 Feb 2024350.00360.00335.00340.00340.0066,893
06 Feb 2024350.00360.00333.00340.00340.0013,037
05 Feb 2024342.50360.00338.00350.00350.0048,873
02 Feb 2024350.00360.00335.00337.00337.0061,084
01 Feb 2024362.50365.00342.27347.00347.0086,009
31 Jan 2024352.50375.00350.00360.00360.00718,936
30 Jan 2024350.00355.00345.00350.00350.0023,028
29 Jan 2024350.00354.80346.80350.00350.0014,816
26 Jan 2024350.00355.00345.00350.00350.0031,039
25 Jan 2024360.00362.44345.00350.00350.0033,668
24 Jan 2024345.00364.00340.00360.00360.0047,678
23 Jan 2024335.00347.80330.00347.00347.0072,485
22 Jan 2024332.50340.00326.40340.00340.0049,079
19 Jan 2024332.50343.00325.00332.50332.5025,188
18 Jan 2024325.00340.00320.00333.00333.0040,877
17 Jan 2024335.00340.00320.00324.00324.0041,086
16 Jan 2024335.00340.00330.00332.00332.00134,882
15 Jan 2024333.50340.00327.00327.00327.0052,893
12 Jan 2024340.00341.00330.00332.00332.0063,671
11 Jan 2024342.50350.00335.00338.00338.0026,498
10 Jan 2024347.50360.00335.20342.50342.50183,318
09 Jan 2024355.00346.44340.00347.50347.5032,522
08 Jan 2024355.00360.00350.00355.00355.0047,194
05 Jan 2024370.00380.00350.00355.00355.0083,523
04 Jan 2024375.00380.00366.20372.50372.50145,836
03 Jan 2024375.00380.00370.00370.00370.00307,589
02 Jan 2024375.00380.00370.00370.00370.00154,374
29 Dec 2023355.00380.00357.70375.00375.0048,573
28 Dec 2023355.00361.00335.00361.00361.0039,313
27 Dec 2023342.50360.00335.00360.00360.0041,579
22 Dec 2023340.00350.00335.00335.00335.0067,835
21 Dec 2023340.00345.00330.00337.50337.50167,012
20 Dec 2023315.00344.00310.00340.00340.0098,112
19 Dec 2023307.50320.00300.00315.00315.0040,996
18 Dec 2023305.00315.00295.00307.00307.00588,898
15 Dec 2023306.00315.00295.00305.00305.00236,167
14 Dec 2023306.00315.00297.00307.00307.0079,767
13 Dec 2023305.00315.00302.50305.00305.0091,851
12 Dec 2023302.50315.00295.00305.00305.0056,629
11 Dec 2023302.50310.00303.00308.00308.0029,626
08 Dec 2023300.00310.00295.00302.50302.5043,607
07 Dec 2023300.00305.00300.00305.00305.0022,979
06 Dec 2023300.00305.00295.00303.00303.0063,138
05 Dec 2023300.00305.00295.00300.00300.00172,939
04 Dec 2023290.00305.00285.00300.00300.0072,305
01 Dec 2023290.00295.00285.00293.00293.0032,692
30 Nov 2023290.00295.00285.00290.00290.0088,005
29 Nov 2023287.50295.00285.00290.00290.0038,369
28 Nov 2023285.00295.00280.00290.00290.0026,404
27 Nov 2023285.00290.00280.00289.00289.0028,482
24 Nov 2023275.00290.00273.05289.00289.0078,002
23 Nov 2023272.50290.00270.00275.00275.00617,965
22 Nov 2023272.50280.00265.00272.50272.50123,913
21 Nov 2023272.50278.00266.00272.00272.00253,375
20 Nov 2023270.00280.00265.00272.50272.5027,182
17 Nov 2023270.00275.00265.00273.00273.00612,473
16 Nov 2023270.00275.00265.00270.00270.0054,182
15 Nov 2023272.50275.00271.50272.50272.5065,431
14 Nov 2023270.00275.00268.00275.00275.00454,452
13 Nov 2023267.50275.00266.00270.00270.00275,290
10 Nov 2023267.50275.00261.00267.00267.0023,618
09 Nov 2023272.50280.00263.00269.00269.0075,882
08 Nov 2023272.50275.00266.50272.50272.5040,136
07 Nov 2023270.00280.00265.50269.00269.0070,810
06 Nov 2023265.00280.00264.60270.00270.00189,307
03 Nov 2023260.00270.00260.00265.00265.0057,415
02 Nov 2023255.00265.00251.00264.00264.00587,445
01 Nov 2023260.00265.00250.00257.00257.0073,792
31 Oct 2023270.00270.00257.60260.00260.0078,658
30 Oct 2023270.00280.00260.00265.00265.00309,040
27 Oct 2023275.00280.00262.67266.00266.0074,846
26 Oct 2023285.00290.00272.57275.00275.0085,372
25 Oct 2023287.50290.00280.00290.00290.0064,866
24 Oct 2023287.50295.00280.00288.00288.0045,342
23 Oct 2023295.00297.40289.00289.00289.0069,073
20 Oct 2023295.00300.00292.50295.00295.0051,062
19 Oct 2023295.00300.00290.00295.00295.0073,010
18 Oct 2023297.50305.00293.00295.00295.00102,927
17 Oct 2023297.50304.00297.80297.50297.5014,425
16 Oct 2023295.00305.00285.00301.00301.00145,319
13 Oct 2023285.00300.00280.00295.00295.0091,499
12 Oct 2023275.00287.49270.00285.00285.0046,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...