Australia markets closed

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
390.00+5.00 (+1.30%)
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022386.50400.00370.00390.00390.0091,899
26 May 2022390.00400.00380.00385.00385.00222,115
25 May 2022390.00400.00372.55390.00390.00318,967
24 May 2022400.00400.00380.00390.00390.0058,556
23 May 2022410.00420.00390.00400.00400.0071,861
20 May 2022390.00412.25390.00410.00410.0043,613
19 May 2022390.00400.00370.00385.00385.00213,959
18 May 2022380.00395.00375.00390.00390.00249,118
17 May 2022365.00382.44367.00380.00380.00200,624
16 May 2022370.00380.00350.00365.00365.0043,884
13 May 2022360.00380.00362.00370.00370.00128,530
12 May 2022370.00374.00350.00360.00360.00254,877
11 May 2022380.00390.00370.00370.00370.0096,448
10 May 2022380.00390.00370.00380.00380.0062,941
09 May 2022405.00410.00370.00380.00380.00217,049
06 May 2022420.00431.00390.40400.00400.00124,634
05 May 2022420.00440.00410.00420.00420.0040,278
04 May 2022430.00440.00408.80420.00420.0087,633
03 May 2022435.00440.00420.00430.00430.0064,030
29 Apr 2022440.00450.00420.55435.00435.0048,500
28 Apr 2022440.00450.00435.15440.00440.0031,911
27 Apr 2022425.00448.00422.67440.00440.0039,865
26 Apr 2022415.00439.00413.44425.00425.00148,905
25 Apr 2022425.00430.00400.00415.00415.00232,673
22 Apr 2022435.00440.00417.55425.00425.00122,253
21 Apr 2022445.00450.00430.43440.00440.0086,540
20 Apr 2022445.00460.00430.00445.00445.00139,741
19 Apr 2022445.00458.00430.00445.00445.00162,857
14 Apr 2022445.00460.00436.67445.00445.0045,000
13 Apr 2022450.00460.00440.00450.00450.0082,659
12 Apr 2022450.00451.00430.00450.00450.0088,195
11 Apr 2022457.50460.00441.00450.00450.00123,509
08 Apr 2022457.50470.00455.00460.00460.0064,285
07 Apr 2022470.00490.00442.00457.50457.50114,389
07 Apr 202219.7 Dividend
06 Apr 2022485.00500.00470.00480.00460.30100,848
05 Apr 2022485.00498.00476.50480.00460.3096,649
04 Apr 2022490.00500.00470.00485.00465.0978,116
01 Apr 2022490.00495.00480.00490.00469.8958,770
31 Mar 2022490.00510.00480.00490.00469.89345,704
30 Mar 2022495.00500.00470.00490.00469.89323,368
29 Mar 2022495.00510.00480.00506.00485.2374,626
28 Mar 2022500.00502.00481.00494.00473.7379,207
25 Mar 2022520.00520.00490.00500.00479.4861,156
24 Mar 2022535.00540.00510.00512.00490.9935,390
23 Mar 2022535.00537.24522.00534.00512.0831,924
22 Mar 2022525.00540.00520.00535.00513.0465,192
21 Mar 2022530.00540.00510.00540.00517.8437,139
18 Mar 2022520.00550.00510.00530.00508.25108,532
17 Mar 2022485.00529.00470.00524.00502.49409,780
16 Mar 2022475.00495.51473.65485.00465.0951,145
15 Mar 2022490.00490.00465.00485.00465.09144,589
14 Mar 2022490.00500.00485.00490.00469.8975,582
11 Mar 2022485.00492.00481.00490.00469.89136,822
10 Mar 2022475.00500.00476.50485.00465.09150,048
09 Mar 2022470.00480.00450.00480.00460.301,481,169
08 Mar 2022415.00450.00410.00450.00431.53479,026
07 Mar 2022440.00440.00400.00415.00397.97254,646
04 Mar 2022465.00470.00410.00433.00415.23276,062
03 Mar 2022470.00474.00460.00460.00441.1276,169
02 Mar 2022470.00480.00460.00470.00450.7156,610
01 Mar 2022470.00478.80460.00470.00450.7197,141
28 Feb 2022485.00500.00464.00468.00448.79138,625
25 Feb 2022490.00499.00470.00490.00469.8985,772
24 Feb 2022495.00510.00480.00480.00460.30101,669
23 Feb 2022500.00505.57492.47504.00483.32199,166
22 Feb 2022500.00503.90480.40495.00474.68127,704
21 Feb 2022500.00500.00490.10500.00479.4857,284
18 Feb 2022500.00510.00489.00504.00483.3244,526
17 Feb 2022505.00510.00490.00490.00469.8945,254
16 Feb 2022490.00510.00494.00505.00484.27113,860
15 Feb 2022490.00500.00481.00490.00469.89112,504
14 Feb 2022505.00510.00480.00488.00467.9763,584
11 Feb 2022505.00511.44490.00500.00479.4853,851
10 Feb 2022520.00530.00490.00505.00484.27208,695
09 Feb 2022520.00525.00510.00516.00494.8250,229
08 Feb 2022520.00520.00510.55514.00492.9038,428
07 Feb 2022520.00517.24511.44514.00492.9043,287
04 Feb 2022515.00530.00512.50520.00498.6648,788
03 Feb 2022540.00540.40512.00518.00496.74105,104
02 Feb 2022540.00550.00537.20540.00517.8453,523
01 Feb 2022540.00550.00535.00540.00517.8442,520
31 Jan 2022540.00550.00530.00540.00517.8427,137
28 Jan 2022555.00562.00531.67540.00517.8454,799
27 Jan 2022555.00570.00540.00550.00527.4377,435
26 Jan 2022560.00570.00546.00560.00537.021,770,396
25 Jan 2022525.00550.00519.15535.00513.04106,842
24 Jan 2022545.00560.00505.00510.00489.07220,054
21 Jan 2022580.00584.00530.00550.00527.43126,332
20 Jan 2022580.00590.00572.00580.00556.2068,295
19 Jan 2022585.00590.00570.00590.00565.7943,911
18 Jan 2022585.00589.80580.00585.00560.9924,544
17 Jan 2022585.00600.00570.00585.00560.9955,318
14 Jan 2022590.00600.00570.00585.00560.9933,502
13 Jan 2022585.00600.00580.00590.00565.79250,753
12 Jan 2022570.00589.00558.91580.00556.20154,729
11 Jan 2022570.00576.90560.00570.00546.6185,312
10 Jan 2022590.00598.00561.00570.00546.61165,084
07 Jan 2022590.00610.00579.42590.00565.79139,072
06 Jan 2022580.00609.95571.00598.00573.46138,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...