Australia markets close in 39 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
434.00-1.00 (-0.23%)
At close: 04:38PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023435.00440.00418.50434.00434.0081,012
26 Jan 2023437.50443.64430.00435.00435.0043,277
25 Jan 2023445.00450.00440.05445.00445.0044,644
24 Jan 2023427.50450.00420.25450.00450.0072,904
23 Jan 2023417.50437.55410.00430.00430.00175,157
20 Jan 2023430.00430.00410.00414.00414.0081,575
19 Jan 2023425.00440.00425.00429.00429.0056,384
18 Jan 2023432.50440.00410.00425.00425.0053,998
17 Jan 2023435.00440.00410.00432.50432.5046,068
16 Jan 2023435.00445.00425.40435.00435.0032,055
13 Jan 2023452.50455.00431.14435.00435.00109,247
12 Jan 2023427.50459.00425.00448.00448.0072,740
11 Jan 2023427.50460.00420.00433.00433.00119,317
10 Jan 2023425.00435.00413.33430.00430.0076,672
09 Jan 2023395.00430.00395.00426.00426.0072,007
06 Jan 2023395.00400.00390.00397.00397.0027,033
05 Jan 2023397.50405.00390.00395.00395.0038,407
04 Jan 2023390.00405.00380.00398.00398.00280,851
03 Jan 2023375.00400.00370.00390.00390.0043,248
30 Dec 2022370.00380.00362.00375.00375.0026,541
29 Dec 2022365.00380.00355.00370.00370.0044,034
28 Dec 2022365.00375.00355.00370.00370.0028,172
23 Dec 2022365.00375.00355.00365.00365.0016,384
22 Dec 2022362.50375.00355.00365.00365.0032,521
21 Dec 2022370.00380.00356.00362.50362.50139,683
20 Dec 2022377.50380.00361.00370.00370.0069,973
19 Dec 2022377.50385.00370.00377.50377.5030,450
16 Dec 2022385.00390.00375.00377.50377.5036,426
15 Dec 2022385.00390.00380.00385.00385.0029,565
14 Dec 2022390.00395.00382.11385.00385.0016,058
13 Dec 2022390.00395.00385.00385.00385.0040,136
12 Dec 2022387.50395.00385.00390.00390.0026,906
09 Dec 2022387.50395.00381.00387.50387.5010,898
08 Dec 2022387.50395.00380.00387.50387.5080,583
07 Dec 2022387.50395.00380.00388.00388.00168,548
06 Dec 2022380.00395.00377.50387.50387.50134,221
05 Dec 2022375.00385.00372.50380.00380.0052,975
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...