SOM.L - Somero Enterprises, Inc.

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.000.000.00325.00325.00102
31 May 2023332.50340.00320.00324.00324.0065,818
30 May 2023330.00340.00325.00332.50332.5037,336
26 May 2023330.00335.00324.00330.00330.0026,180
25 May 2023327.50335.00325.00325.00325.0074,031
24 May 2023327.50335.00320.00327.50327.5024,160
23 May 2023325.00335.00320.00327.50327.5034,517
22 May 2023325.00330.00323.33325.00325.0027,012
19 May 2023325.00330.00321.00325.00325.0060,014
18 May 2023325.00330.00320.00325.00325.0051,694
17 May 2023325.00330.00320.00325.00325.0040,901
16 May 2023335.00340.00321.10324.00324.0079,730
15 May 2023335.00340.00330.00330.00330.0045,657
12 May 2023335.00340.00330.00335.00335.00102,046
11 May 2023335.00340.00330.00335.00335.0035,908
10 May 2023335.00340.00330.00335.00335.0081,029
09 May 2023330.00340.00325.00335.00335.00103,740
05 May 2023330.00340.00327.57330.00330.0032,523
04 May 2023327.50335.00324.55330.00330.0056,506
03 May 2023325.00330.00320.00330.00330.0081,250
02 May 2023325.00330.00320.00324.00324.00232,017
28 Apr 2023325.00330.00320.00324.00324.0051,573
27 Apr 2023330.00335.00321.00325.00325.00161,643
26 Apr 2023330.00335.00325.00329.00329.00180,733
25 Apr 2023337.50340.00325.00330.00330.0064,924
24 Apr 2023342.50350.00335.14340.00340.0076,410
21 Apr 2023347.50355.00335.00340.00340.0069,978
20 Apr 2023350.00355.00341.05347.50347.5058,815
19 Apr 2023347.50355.00345.00349.00349.0064,958
18 Apr 2023350.00355.00345.00349.00349.0052,829
17 Apr 2023350.00355.00345.00355.00355.00119,362
14 Apr 2023352.50355.00345.00350.00350.0064,567
13 Apr 2023352.50360.00345.00347.00347.0088,269
12 Apr 2023352.50353.00341.00347.50347.5072,911
11 Apr 2023362.50365.00342.30348.00348.00198,269
06 Apr 2023367.50380.00360.00362.50362.5059,943
06 Apr 202325.48 Dividend
05 Apr 2023377.50385.00370.00372.50347.02134,164
04 Apr 2023385.00390.00370.00378.00352.1482,729
03 Apr 2023377.50400.00374.60400.00372.6471,698
31 Mar 2023365.00385.00360.00378.00352.1463,315
30 Mar 2023362.50370.00355.00368.00342.83117,611
29 Mar 2023362.50370.00355.00362.50337.70133,742
28 Mar 2023362.50370.00348.81362.50337.7057,316
27 Mar 2023362.50370.00355.00362.50337.7098,206
24 Mar 2023365.00370.00355.00362.50337.7050,835
23 Mar 2023365.00370.00350.00365.00340.03633,408
22 Mar 2023380.00380.00361.00361.00336.3164,886
21 Mar 2023375.00390.00370.00380.00354.0142,469
20 Mar 2023390.00400.00370.00375.00349.35185,235
17 Mar 2023395.00400.00380.00395.00367.9870,511
16 Mar 2023377.50400.00370.00395.00367.98149,463
15 Mar 2023377.50390.00370.00377.50351.6843,223
14 Mar 2023357.50390.00362.50377.50351.6878,961
13 Mar 2023350.00365.00343.00357.50333.0583,236
10 Mar 2023362.50365.00341.30350.00326.06257,939
09 Mar 2023377.50380.00353.10360.00335.38189,913
08 Mar 2023400.00400.00375.00377.00351.21679,388
07 Mar 2023402.50410.00390.00398.00370.78112,042
06 Mar 2023400.00410.00390.00400.00372.64234,484
03 Mar 2023400.00410.00392.20400.00372.6487,735
02 Mar 2023400.00410.00390.00400.00372.6433,049
01 Mar 2023397.50410.00390.00400.00372.64200,694
28 Feb 2023400.00410.00390.00397.50370.3152,369
27 Feb 2023400.00410.00390.00400.00372.6443,692
24 Feb 2023395.00410.00390.00400.00372.64174,878
23 Feb 2023395.00400.00390.00392.00365.1983,520
22 Feb 2023392.50400.00387.65395.00367.9856,504
21 Feb 2023392.50400.00390.00392.50365.6550,052
20 Feb 2023405.00410.00385.00392.00365.19185,405
17 Feb 2023405.00410.00400.00400.00372.6421,998
16 Feb 2023410.00415.00400.00405.00377.3059,389
15 Feb 2023420.00421.49405.00410.00381.95131,313
14 Feb 2023420.00425.00405.00416.00387.5425,492
13 Feb 2023432.50440.00415.00415.00386.6135,266
10 Feb 2023430.00440.00420.00432.50402.92175,397
09 Feb 2023422.50440.00415.00430.00400.59516,552
08 Feb 2023427.50435.00415.00415.00386.6163,676
07 Feb 2023427.50435.00420.00428.00398.72311,845
06 Feb 2023427.50435.00420.00427.50398.2664,808
03 Feb 2023420.00438.00415.00427.50398.26308,395
02 Feb 2023402.50430.00396.00427.00397.7986,766
01 Feb 2023407.50415.00396.00402.50374.97151,884
31 Jan 2023400.00419.00390.00405.00377.30582,510
30 Jan 2023425.00430.00411.00430.00400.5977,882
27 Jan 2023435.00440.00418.50434.00404.3181,012
26 Jan 2023437.50443.64430.00435.00405.2443,277
25 Jan 2023445.00450.00440.05445.00414.5644,644
24 Jan 2023427.50450.00420.25450.00419.2272,904
23 Jan 2023417.50437.55410.00430.00400.59175,157
20 Jan 2023430.00430.00410.00414.00385.6881,575
19 Jan 2023425.00440.00425.00429.00399.6656,384
18 Jan 2023432.50440.00410.00425.00395.9353,998
17 Jan 2023435.00440.00410.00432.50402.9246,068
16 Jan 2023435.00445.00425.40435.00405.2432,055
13 Jan 2023452.50455.00431.14435.00405.24109,247
12 Jan 2023427.50459.00425.00448.00417.3672,740
11 Jan 2023427.50460.00420.00433.00403.38119,317
10 Jan 2023425.00435.00413.33430.00400.5976,672
09 Jan 2023395.00430.00395.00426.00396.8672,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...