Canada markets closed

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
345.000.00 (0.00%)
At close: 04:46PM BST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024350.00350.00340.00345.00345.0064,886
Jun 19, 2024345.00350.00340.00345.00345.0028,679
Jun 18, 2024345.00360.00340.00345.00345.0032,274
Jun 17, 2024352.50360.00340.00345.00345.0048,380
Jun 14, 2024352.50360.00345.00352.50352.5070,877
Jun 13, 2024352.50360.00345.00350.00350.0019,497
Jun 12, 2024352.50360.00345.00352.50352.5014,426
Jun 11, 2024352.50360.00349.50352.50352.509,980
Jun 10, 2024350.00355.00345.00352.50352.5018,684
Jun 07, 2024347.50355.00345.00350.00350.0069,916
Jun 06, 2024347.50350.00345.00347.50347.5030,685
Jun 05, 2024355.00360.00345.00349.00349.0043,550
Jun 04, 2024367.50370.00355.00365.00365.0096,212
Jun 03, 2024367.50375.00360.00367.50367.5056,450
May 31, 2024367.50375.00360.00367.50367.50161,007
May 30, 2024362.50374.00360.00367.50367.50126,782
May 29, 2024362.50365.00360.00365.00365.0081,741
May 28, 2024367.50370.00360.00362.50362.5087,154
May 24, 2024360.00375.00355.00365.00365.0043,393
May 23, 2024359.00365.00353.00360.00360.0072,859
May 22, 2024347.50365.00345.00359.00359.00241,593
May 21, 2024357.50375.50346.10347.50347.50167,292
May 20, 2024347.50365.00344.63360.00360.0057,470
May 17, 2024345.00355.00340.00347.00347.0055,126
May 16, 2024330.00350.00325.00345.00345.00353,082
May 15, 2024332.50335.00325.00327.00327.0051,132
May 14, 2024332.50340.00325.00328.00328.00149,258
May 13, 2024327.50340.00323.10332.50332.50221,085
May 10, 2024325.00335.00320.00325.00325.0090,726
May 09, 2024325.00330.00320.00325.00325.00173,438
May 08, 2024325.00330.00320.00324.00324.0058,752
May 07, 2024327.50335.00320.00325.00325.0069,226
May 03, 2024327.50335.00320.00327.50327.5039,115
May 02, 2024327.50335.00320.00330.00330.0084,013
May 01, 2024325.00335.00320.00325.00325.0021,033
Apr 30, 2024335.00340.00320.00323.00323.0063,503
Apr 29, 2024335.00340.00330.00335.00335.0044,966
Apr 26, 2024335.00335.50331.10332.00332.00535,391
Apr 25, 2024335.00340.00330.00335.00335.0069,624
Apr 24, 2024335.00340.00331.92335.00335.00273,343
Apr 23, 2024335.00340.00330.00335.00335.0062,270
Apr 22, 2024335.00340.00330.00335.00335.0064,020
Apr 19, 2024335.00340.00330.00333.00333.0066,540
Apr 18, 2024335.00340.00330.00333.00333.0057,396
Apr 17, 2024335.00340.00330.00335.00335.00150,864
Apr 16, 2024340.00341.50330.00333.00333.0036,685
Apr 15, 2024345.00350.00335.00339.00339.0060,708
Apr 12, 2024362.50370.00340.00349.00349.00118,458
Apr 11, 2024372.50380.00360.00362.00362.00146,687
Apr 11, 202420.59 Dividend
Apr 10, 2024375.00380.00372.00376.00355.41134,068
Apr 09, 2024375.00378.00370.00378.00357.30149,649
Apr 08, 2024362.50377.00355.00370.00349.7484,812
Apr 05, 2024357.50370.00355.00357.50337.9295,521
Apr 04, 2024352.50360.00352.52360.00340.2973,948
Apr 03, 2024345.00360.00340.00350.00330.83133,094
Apr 02, 2024340.00350.00335.00345.00326.1178,527
Mar 28, 2024335.00345.00335.00335.00316.6641,974
Mar 27, 2024332.50340.00326.00335.00316.6647,307
Mar 26, 2024322.50335.00315.00332.00313.82126,967
Mar 25, 2024315.00330.00310.00320.00302.4845,547
Mar 22, 2024305.00320.00300.00315.00297.7582,604
Mar 21, 2024300.00310.00290.00303.00286.41350,421
Mar 20, 2024290.00300.00280.00295.00278.85704,920
Mar 19, 2024297.50300.00286.00290.00274.12311,890
Mar 18, 2024315.00315.00300.00300.00283.5788,725
Mar 15, 2024317.50320.00308.00308.00291.13124,060
Mar 14, 2024320.00325.00315.00318.00300.59184,126
Mar 13, 2024320.00325.00315.75320.00302.48271,334
Mar 12, 2024322.50330.00310.00330.00311.9398,380
Mar 11, 2024330.00335.00310.00320.00302.48614,856
Mar 08, 2024330.00335.00325.00325.00307.20480,836
Mar 07, 2024332.50340.00325.00330.00311.93805,479
Mar 06, 2024332.50339.00326.00330.00311.93342,455
Mar 05, 2024345.00345.00320.00332.00313.82147,682
Mar 04, 2024350.00355.00340.00346.00327.0573,715
Mar 01, 2024347.50360.00340.00347.00328.0093,076
Feb 29, 2024347.50355.00340.00347.50328.4724,834
Feb 28, 2024345.50355.00336.00347.50328.4736,049
Feb 27, 2024345.50355.00336.00345.50326.5817,854
Feb 26, 2024345.50355.00338.00345.50326.5813,210
Feb 23, 2024347.50355.00336.00345.00326.1138,024
Feb 22, 2024345.50355.00336.00347.50328.4730,339
Feb 21, 2024345.50352.00340.00340.00321.3813,755
Feb 20, 2024345.50355.00340.00345.50326.5842,137
Feb 19, 2024346.50379.00336.00345.50326.5815,676
Feb 16, 2024346.50355.00338.00346.50327.539,672
Feb 15, 2024346.50355.00338.00347.00328.0013,384
Feb 14, 2024346.50355.00338.00349.00329.8942,853
Feb 13, 2024344.00355.00338.00344.00325.1692,991
Feb 12, 2024343.00348.00336.00340.00321.3872,619
Feb 09, 2024345.50353.00336.00337.00318.5564,464
Feb 08, 2024342.50355.00335.00345.00326.1172,827
Feb 07, 2024350.00360.00335.00340.00321.3866,893
Feb 06, 2024350.00360.00333.00340.00321.3813,037
Feb 05, 2024342.50360.00338.00350.00330.8348,873
Feb 02, 2024350.00360.00335.00337.00318.5561,084
Feb 01, 2024362.50365.00342.27347.00328.0086,009
Jan 31, 2024352.50375.00350.00360.00340.29718,936
Jan 30, 2024350.00355.00345.00350.00330.8323,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...