Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:57PM BST. Market open.
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 365.89 | 370.00 | 355.00 | 364.00 | 364.00 | 23,309 |
| Mar 27, 2023 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | 98,206 |
| Mar 24, 2023 | 365.00 | 370.00 | 355.00 | 362.50 | 362.50 | 50,835 |
| Mar 23, 2023 | 365.00 | 370.00 | 350.00 | 365.00 | 365.00 | 633,408 |
| Mar 22, 2023 | 380.00 | 380.00 | 361.00 | 361.00 | 361.00 | 64,886 |
| Mar 21, 2023 | 375.00 | 390.00 | 370.00 | 380.00 | 380.00 | 42,469 |
| Mar 20, 2023 | 390.00 | 400.00 | 370.00 | 375.00 | 375.00 | 185,235 |
| Mar 17, 2023 | 395.00 | 400.00 | 380.00 | 395.00 | 395.00 | 70,511 |
| Mar 16, 2023 | 377.50 | 400.00 | 370.00 | 395.00 | 395.00 | 149,463 |
| Mar 15, 2023 | 377.50 | 390.00 | 370.00 | 377.50 | 377.50 | 43,223 |
| Mar 14, 2023 | 357.50 | 390.00 | 362.50 | 377.50 | 377.50 | 78,961 |
| Mar 13, 2023 | 350.00 | 365.00 | 343.00 | 357.50 | 357.50 | 83,236 |
| Mar 10, 2023 | 362.50 | 365.00 | 341.30 | 350.00 | 350.00 | 257,939 |
| Mar 09, 2023 | 377.50 | 380.00 | 353.10 | 360.00 | 360.00 | 189,913 |
| Mar 08, 2023 | 400.00 | 400.00 | 375.00 | 377.00 | 377.00 | 679,388 |
| Mar 07, 2023 | 402.50 | 410.00 | 390.00 | 398.00 | 398.00 | 112,042 |
| Mar 06, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 234,484 |
| Mar 03, 2023 | 400.00 | 410.00 | 392.20 | 400.00 | 400.00 | 87,735 |
| Mar 02, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 33,049 |
| Mar 01, 2023 | 397.50 | 410.00 | 390.00 | 400.00 | 400.00 | 200,694 |
| Feb 28, 2023 | 400.00 | 410.00 | 390.00 | 397.50 | 397.50 | 52,369 |
| Feb 27, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 43,692 |
| Feb 24, 2023 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 174,878 |
| Feb 23, 2023 | 395.00 | 400.00 | 390.00 | 392.00 | 392.00 | 83,520 |
| Feb 22, 2023 | 392.50 | 400.00 | 387.65 | 395.00 | 395.00 | 56,504 |
| Feb 21, 2023 | 392.50 | 400.00 | 390.00 | 392.50 | 392.50 | 50,052 |
| Feb 20, 2023 | 405.00 | 410.00 | 385.00 | 392.00 | 392.00 | 185,405 |
| Feb 17, 2023 | 405.00 | 410.00 | 400.00 | 400.00 | 400.00 | 21,998 |
| Feb 16, 2023 | 410.00 | 415.00 | 400.00 | 405.00 | 405.00 | 59,389 |
| Feb 15, 2023 | 420.00 | 421.49 | 405.00 | 410.00 | 410.00 | 131,313 |
| Feb 14, 2023 | 420.00 | 425.00 | 405.00 | 416.00 | 416.00 | 25,492 |
| Feb 13, 2023 | 432.50 | 440.00 | 415.00 | 415.00 | 415.00 | 35,266 |
| Feb 10, 2023 | 430.00 | 440.00 | 420.00 | 432.50 | 432.50 | 175,397 |
| Feb 09, 2023 | 422.50 | 440.00 | 415.00 | 430.00 | 430.00 | 516,552 |
| Feb 08, 2023 | 427.50 | 435.00 | 415.00 | 415.00 | 415.00 | 63,676 |
| Feb 07, 2023 | 427.50 | 435.00 | 420.00 | 428.00 | 428.00 | 311,845 |
| Feb 06, 2023 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | 64,808 |
| Feb 03, 2023 | 420.00 | 438.00 | 415.00 | 427.50 | 427.50 | 308,395 |
| Feb 02, 2023 | 402.50 | 430.00 | 396.00 | 427.00 | 427.00 | 86,766 |
| Feb 01, 2023 | 407.50 | 415.00 | 396.00 | 402.50 | 402.50 | 151,884 |
| Jan 31, 2023 | 400.00 | 419.00 | 390.00 | 405.00 | 405.00 | 582,510 |
| Jan 30, 2023 | 425.00 | 430.00 | 411.00 | 430.00 | 430.00 | 77,882 |
| Jan 27, 2023 | 435.00 | 440.00 | 418.50 | 434.00 | 434.00 | 81,012 |
| Jan 26, 2023 | 437.50 | 443.64 | 430.00 | 435.00 | 435.00 | 43,277 |
| Jan 25, 2023 | 445.00 | 450.00 | 440.05 | 445.00 | 445.00 | 44,644 |
| Jan 24, 2023 | 427.50 | 450.00 | 420.25 | 450.00 | 450.00 | 72,904 |
| Jan 23, 2023 | 417.50 | 437.55 | 410.00 | 430.00 | 430.00 | 175,157 |
| Jan 20, 2023 | 430.00 | 430.00 | 410.00 | 414.00 | 414.00 | 81,575 |
| Jan 19, 2023 | 425.00 | 440.00 | 425.00 | 429.00 | 429.00 | 56,384 |
| Jan 18, 2023 | 432.50 | 440.00 | 410.00 | 425.00 | 425.00 | 53,998 |
| Jan 17, 2023 | 435.00 | 440.00 | 410.00 | 432.50 | 432.50 | 46,068 |
| Jan 16, 2023 | 435.00 | 445.00 | 425.40 | 435.00 | 435.00 | 32,055 |
| Jan 13, 2023 | 452.50 | 455.00 | 431.14 | 435.00 | 435.00 | 109,247 |
| Jan 12, 2023 | 427.50 | 459.00 | 425.00 | 448.00 | 448.00 | 72,740 |
| Jan 11, 2023 | 427.50 | 460.00 | 420.00 | 433.00 | 433.00 | 119,317 |
| Jan 10, 2023 | 425.00 | 435.00 | 413.33 | 430.00 | 430.00 | 76,672 |
| Jan 09, 2023 | 395.00 | 430.00 | 395.00 | 426.00 | 426.00 | 72,007 |
| Jan 06, 2023 | 395.00 | 400.00 | 390.00 | 397.00 | 397.00 | 27,033 |
| Jan 05, 2023 | 397.50 | 405.00 | 390.00 | 395.00 | 395.00 | 38,407 |
| Jan 04, 2023 | 390.00 | 405.00 | 380.00 | 398.00 | 398.00 | 280,851 |
| Jan 03, 2023 | 375.00 | 400.00 | 370.00 | 390.00 | 390.00 | 43,248 |
| Dec 30, 2022 | 370.00 | 380.00 | 362.00 | 375.00 | 375.00 | 26,541 |
| Dec 29, 2022 | 365.00 | 380.00 | 355.00 | 370.00 | 370.00 | 44,034 |
| Dec 28, 2022 | 365.00 | 375.00 | 355.00 | 370.00 | 370.00 | 28,172 |
| Dec 23, 2022 | 365.00 | 375.00 | 355.00 | 365.00 | 365.00 | 16,384 |
| Dec 22, 2022 | 362.50 | 375.00 | 355.00 | 365.00 | 365.00 | 32,521 |
| Dec 21, 2022 | 370.00 | 380.00 | 356.00 | 362.50 | 362.50 | 139,683 |
| Dec 20, 2022 | 377.50 | 380.00 | 361.00 | 370.00 | 370.00 | 69,973 |
| Dec 19, 2022 | 377.50 | 385.00 | 370.00 | 377.50 | 377.50 | 30,450 |
| Dec 16, 2022 | 385.00 | 390.00 | 375.00 | 377.50 | 377.50 | 36,426 |
| Dec 15, 2022 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 29,565 |
| Dec 14, 2022 | 390.00 | 395.00 | 382.11 | 385.00 | 385.00 | 16,058 |
| Dec 13, 2022 | 390.00 | 395.00 | 385.00 | 385.00 | 385.00 | 40,136 |
| Dec 12, 2022 | 387.50 | 395.00 | 385.00 | 390.00 | 390.00 | 26,906 |
| Dec 09, 2022 | 387.50 | 395.00 | 381.00 | 387.50 | 387.50 | 10,898 |
| Dec 08, 2022 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 80,583 |
| Dec 07, 2022 | 387.50 | 395.00 | 380.00 | 388.00 | 388.00 | 168,548 |
| Dec 06, 2022 | 380.00 | 395.00 | 377.50 | 387.50 | 387.50 | 134,221 |
| Dec 05, 2022 | 375.00 | 385.00 | 372.50 | 380.00 | 380.00 | 52,975 |
| Dec 02, 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 34,084 |
| Dec 01, 2022 | 375.00 | 380.00 | 374.66 | 375.00 | 375.00 | 48,381 |
| Nov 30, 2022 | 375.00 | 380.00 | 374.44 | 375.00 | 375.00 | 18,936 |
| Nov 29, 2022 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 24,848 |
| Nov 28, 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 25,583 |
| Nov 25, 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 95,203 |
| Nov 24, 2022 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 75,052 |
| Nov 23, 2022 | 377.50 | 380.00 | 375.00 | 376.00 | 376.00 | 51,773 |
| Nov 22, 2022 | 375.00 | 380.00 | 370.00 | 378.00 | 378.00 | 77,201 |
| Nov 21, 2022 | 377.50 | 380.00 | 370.00 | 375.00 | 375.00 | 58,735 |
| Nov 18, 2022 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | 153,773 |
| Nov 17, 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 70,431 |
| Nov 16, 2022 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 27,257 |
| Nov 15, 2022 | 382.50 | 385.00 | 370.00 | 380.00 | 380.00 | 100,781 |
| Nov 14, 2022 | 382.50 | 390.00 | 380.00 | 382.50 | 382.50 | 66,071 |
| Nov 11, 2022 | 377.50 | 385.00 | 378.00 | 382.50 | 382.50 | 453,185 |
| Nov 10, 2022 | 377.50 | 385.00 | 370.20 | 377.50 | 377.50 | 58,622 |
| Nov 09, 2022 | 377.50 | 385.00 | 370.00 | 377.50 | 377.50 | 15,985 |
| Nov 08, 2022 | 385.00 | 385.00 | 372.50 | 377.50 | 377.50 | 79,140 |
| Nov 07, 2022 | 372.50 | 385.00 | 366.00 | 382.50 | 382.50 | 107,271 |
| Nov 04, 2022 | 375.00 | 380.00 | 365.00 | 372.50 | 372.50 | 83,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
