Canada markets open in 7 hours 37 minutes

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
375.00-5.00 (-1.32%)
At close: 04:35PM GMT
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.000.000.00375.00375.0066
Nov 29, 2022375.00380.00370.00380.00380.0024,848
Nov 28, 2022375.00380.00370.00375.00375.0025,583
Nov 25, 2022375.00380.00370.00375.00375.0095,203
Nov 24, 2022375.00380.00370.00375.00375.0075,052
Nov 23, 2022377.50380.00375.00376.00376.0051,773
Nov 22, 2022375.00380.00370.00378.00378.0077,201
Nov 21, 2022377.50380.00370.00375.00375.0058,735
Nov 18, 2022380.00385.00375.00375.00375.00153,773
Nov 17, 2022380.00385.00375.00380.00380.0070,431
Nov 16, 2022380.00385.00375.00380.00380.0027,257
Nov 15, 2022382.50385.00370.00380.00380.00100,781
Nov 14, 2022382.50390.00380.00382.50382.5066,071
Nov 11, 2022377.50385.00378.00382.50382.50453,185
Nov 10, 2022377.50385.00370.20377.50377.5058,622
Nov 09, 2022377.50385.00370.00377.50377.5015,985
Nov 08, 2022385.00385.00372.50377.50377.5079,140
Nov 07, 2022372.50385.00366.00382.50382.50107,271
Nov 04, 2022375.00380.00365.00372.50372.5083,661
Nov 03, 2022375.00380.00373.00375.00375.0033,820
Nov 02, 2022382.50390.00373.00375.00375.00237,201
Nov 01, 2022382.50395.00375.00395.00395.00158,250
Oct 31, 2022382.50390.00375.00382.50382.5086,680
Oct 28, 2022382.50390.00375.00382.50382.5038,702
Oct 27, 2022385.00390.00375.00382.50382.5073,933
Oct 26, 2022385.00390.00380.00385.00385.0023,258
Oct 25, 2022387.50390.00380.00385.00385.0033,580
Oct 24, 2022387.50395.00380.00395.00395.0050,027
Oct 21, 2022387.50395.00381.65387.50387.5020,866
Oct 20, 2022387.50395.00380.00387.50387.5019,550
Oct 19, 2022387.50395.00380.00387.50387.5023,435
Oct 18, 2022387.50399.00386.13397.00397.0074,942
Oct 17, 2022387.50395.00380.00389.00389.0033,179
Oct 14, 2022387.50395.00380.00390.00390.0026,439
Oct 13, 2022390.00395.00380.00388.00388.0070,540
Oct 12, 2022405.00410.00381.00390.00390.0089,081
Oct 11, 2022410.00420.00403.33405.00405.00204,499
Oct 10, 2022410.00420.00400.00410.00410.0083,580
Oct 07, 2022410.00420.00400.00410.00410.0038,122
Oct 06, 2022405.00420.00400.00410.00410.00513,986
Oct 05, 2022395.00410.00390.00407.00407.00415,171
Oct 04, 2022395.00400.00393.00395.00395.0081,803
Oct 03, 2022392.50400.00380.00390.00390.0044,930
Sept 30, 2022395.00400.00381.26392.50392.5066,227
Sept 29, 2022420.00430.00391.00395.00395.00436,903
Sept 28, 2022420.00430.00410.00420.00420.001,519,890
Sept 27, 2022420.00430.00410.00421.00421.0061,833
Sept 26, 2022410.00430.00406.00430.00430.0062,468
Sept 23, 2022412.50420.00400.00410.00410.0030,820
Sept 22, 2022405.00415.00400.00412.50412.5092,939
Sept 22, 202210 Dividend
Sept 21, 2022407.50415.00400.00409.00399.0032,904
Sept 20, 2022410.00415.00400.00407.50397.5490,948
Sept 16, 2022405.00415.00395.75408.00398.02119,572
Sept 15, 2022397.50415.00393.50410.00399.98960,543
Sept 14, 2022392.50410.00385.00397.50387.78628,491
Sept 13, 2022412.50420.00390.00400.00390.22268,442
Sept 12, 2022412.90420.00405.75412.50402.4198,340
Sept 09, 2022412.50420.00405.00412.50402.4167,955
Sept 08, 2022415.00418.00406.33412.50402.4180,488
Sept 07, 2022440.00435.00401.00415.00404.85339,281
Sept 06, 2022445.00450.00430.00435.00424.36100,396
Sept 05, 2022445.00450.00440.00440.00429.2462,668
Sept 02, 2022447.50455.00440.00445.00434.12633,280
Sept 01, 2022450.00460.00436.00445.00434.12146,147
Aug 31, 2022450.00460.00440.00450.00439.0084,902
Aug 30, 2022462.50463.89445.00450.00439.0057,495
Aug 26, 2022455.00470.00455.00462.50451.19422,806
Aug 25, 2022440.00460.00433.00450.00439.0048,934
Aug 24, 2022440.00450.00430.00440.00429.2417,258
Aug 23, 2022445.00450.00430.00442.50431.6891,064
Aug 22, 2022465.00474.00440.00447.00436.07195,176
Aug 19, 2022470.00473.00458.00462.00450.7056,481
Aug 18, 2022452.50480.00446.45470.00458.51192,028
Aug 17, 2022430.00460.00420.00448.00437.051,349,228
Aug 16, 2022425.00440.00425.01430.00419.49267,966
Aug 15, 2022425.00430.00420.00425.00414.6150,455
Aug 12, 2022425.00430.00421.00425.00414.6172,359
Aug 11, 2022422.50431.00420.00425.00414.6198,978
Aug 10, 2022422.50435.00420.00425.00414.6163,605
Aug 09, 2022422.50430.00415.00422.50412.1739,602
Aug 08, 2022422.50430.00415.00422.50412.1737,390
Aug 05, 2022425.00430.00421.70422.50412.1735,058
Aug 04, 2022425.00438.00420.00424.00413.6392,470
Aug 03, 2022422.50430.00422.00425.00414.6136,510
Aug 02, 2022425.00430.00415.00422.50412.1760,977
Aug 01, 2022420.00430.00418.00425.00414.6184,900
Jul 29, 2022425.00430.00415.00422.50412.17174,533
Jul 28, 2022422.50430.00420.00425.00414.61107,103
Jul 27, 2022420.00430.00418.55420.00409.7370,551
Jul 26, 2022430.00440.00410.00425.00414.61199,512
Jul 25, 2022430.00440.00420.00440.00429.24112,204
Jul 22, 2022430.00440.00427.33439.00428.27494,425
Jul 21, 2022435.00446.00420.00435.00424.36387,459
Jul 20, 2022395.00450.00398.44430.00419.49643,285
Jul 19, 2022375.00400.00370.70388.00378.51222,724
Jul 18, 2022370.00380.00360.00370.00360.9521,062
Jul 15, 2022375.00380.00362.24370.00360.9535,293
Jul 14, 2022375.00380.00370.55375.00365.8325,301
Jul 13, 2022380.00382.24370.00370.00360.9522,993
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...