Somero Enterprises Inc. (DI) (SOM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Somero Enterprises Inc. (DI)

Date Open High Low Close* Volume
09/11/2017 291.00p 295.00p 287.00p 291.00p 34026
08/11/2017 291.00p 294.00p 287.00p 291.00p 216577
07/11/2017 293.00p 295.00p 287.00p 291.00p 38932
06/11/2017 299.00p 303.00p 290.00p 293.00p 104622
03/11/2017 305.00p 308.00p 293.09p 299.00p 57660
02/11/2017 297.50p 307.00p 296.00p 304.00p 53641
01/11/2017 295.00p 300.00p 293.00p 297.50p 174213
31/10/2017 295.00p 300.00p 295.00p 296.50p 255820
30/10/2017 290.00p 300.00p 289.75p 295.00p 16061
27/10/2017 288.50p 295.00p 288.50p 290.00p 22692
26/10/2017 288.50p 291.00p 288.25p 288.50p 261855
25/10/2017 288.50p 292.00p 285.00p 288.50p 39496
24/10/2017 288.50p 292.00p 285.02p 288.50p 16432
23/10/2017 288.50p 292.00p 285.00p 288.50p 12688
20/10/2017 291.50p 294.00p 285.00p 288.50p 297155
19/10/2017 292.50p 294.98p 288.00p 291.50p 18781
18/10/2017 299.00p 301.00p 290.49p 292.50p 42757
17/10/2017 299.00p 303.00p 296.00p 299.00p 54687
16/10/2017 299.00p 302.90p 296.00p 299.00p 38793
13/10/2017 300.50p 300.50p 299.00p 299.00p 30692
12/10/2017 292.50p 303.50p 292.50p 300.50p 67184
11/10/2017 287.50p 292.50p 287.50p 292.50p 25442
10/10/2017 287.50p 287.50p 287.50p 287.50p 27724
09/10/2017 285.00p 287.50p 285.00p 287.50p 31172
06/10/2017 280.00p 285.00p 280.00p 285.00p 60979
05/10/2017 280.00p 280.00p 280.00p 280.00p 44496
04/10/2017 276.00p 280.00p 276.00p 280.00p 27273
03/10/2017 275.00p 276.00p 275.00p 276.00p 21976
02/10/2017 275.00p 275.00p 275.00p 275.00p 19857
29/09/2017 267.50p 275.00p 267.50p 275.00p 48300
28/09/2017 267.50p 267.50p 267.50p 267.50p 73543
27/09/2017 266.00p 268.50p 266.00p 267.50p 108260
26/09/2017 278.50p 278.50p 261.00p 266.00p 146774
25/09/2017 278.50p 278.50p 278.50p 278.50p 50340
22/09/2017 278.50p 278.50p 278.50p 278.50p 69711
21/09/2017 277.50p 278.50p 277.50p 278.50p 39837
20/09/2017 277.50p 277.50p 277.50p 277.50p 13117
19/09/2017 277.50p 277.50p 277.50p 277.50p 17405
18/09/2017 277.50p 277.50p 277.50p 277.50p 55701
15/09/2017 278.50p 278.50p 277.50p 277.50p 63746
14/09/2017 278.50p 278.50p 278.50p 278.50p 43886
13/09/2017 277.50p 278.50p 277.50p 278.50p 23354
12/09/2017 282.00p 281.00p 277.50p 277.50p 89557
11/09/2017 292.50p 292.50p 276.50p 281.00p 362670
08/09/2017 295.00p 295.00p 292.50p 292.50p 41942
07/09/2017 294.00p 295.00p 294.00p 295.00p 31693
06/09/2017 297.50p 298.50p 286.00p 294.00p 62772
05/09/2017 277.50p 295.00p 277.50p 295.00p 36133
04/09/2017 276.00p 277.50p 275.00p 277.50p 27405
01/09/2017 276.00p 276.00p 276.00p 276.00p 42176
31/08/2017 276.00p 276.00p 276.00p 276.00p 18737
30/08/2017 275.00p 276.00p 275.00p 276.00p 101262
29/08/2017 273.50p 275.00p 273.50p 275.00p 105810
25/08/2017 273.50p 273.50p 273.50p 273.50p 31002
24/08/2017 272.50p 273.50p 272.50p 273.50p 34071
23/08/2017 270.50p 272.50p 270.50p 272.50p 72997
22/08/2017 270.50p 270.50p 270.50p 270.50p 61490
21/08/2017 270.00p 271.50p 270.00p 270.50p 160147
18/08/2017 275.50p 275.50p 271.50p 271.50p 74065
17/08/2017 275.50p 275.50p 275.50p 275.50p 100115
16/08/2017 277.50p 277.50p 266.00p 275.50p 113791
15/08/2017 279.50p 280.00p 277.50p 277.50p 16518
14/08/2017 276.00p 280.50p 276.00p 280.00p 81419
11/08/2017 277.50p 278.00p 276.00p 276.00p 24484
10/08/2017 282.50p 282.50p 277.50p 277.50p 50922
09/08/2017 290.00p 290.00p 280.50p 282.50p 53083
08/08/2017 290.00p 290.00p 290.00p 290.00p 41177
07/08/2017 289.00p 290.00p 289.00p 290.00p 99819
04/08/2017 288.50p 289.00p 288.50p 289.00p 29174
03/08/2017 288.00p 288.50p 288.00p 288.50p 51506
02/08/2017 292.50p 292.50p 281.50p 288.00p 82469
01/08/2017 302.50p 302.50p 292.50p 292.50p 73475
31/07/2017 305.00p 305.00p 302.50p 302.50p 51529
28/07/2017 304.00p 305.00p 304.00p 305.00p 42034
27/07/2017 308.00p 311.50p 304.00p 304.00p 31598
26/07/2017 311.00p 311.50p 311.00p 311.50p 35564
25/07/2017 311.00p 311.00p 311.00p 311.00p 563452
24/07/2017 310.00p 311.00p 308.50p 311.00p 60365
21/07/2017 306.50p 308.50p 306.50p 308.50p 67041
20/07/2017 304.00p 306.50p 304.00p 306.50p 102443
19/07/2017 291.00p 309.50p 291.00p 304.00p 93151
18/07/2017 282.50p 291.75p 278.50p 291.00p 175852
17/07/2017 281.00p 281.00p 278.50p 278.50p 69041
14/07/2017 277.50p 281.00p 277.50p 281.00p 147504
13/07/2017 287.50p 287.50p 277.50p 277.50p 24501
12/07/2017 296.00p 296.00p 287.50p 287.50p 31499
11/07/2017 296.50p 296.50p 296.00p 296.00p 13156
10/07/2017 299.00p 299.00p 296.50p 296.50p 16821
07/07/2017 301.00p 300.00p 299.00p 299.00p 42493
06/07/2017 295.00p 301.00p 295.00p 300.00p 49955
05/07/2017 295.00p 295.00p 295.00p 295.00p 6021
04/07/2017 295.00p 295.00p 295.00p 295.00p 54150
03/07/2017 295.00p 295.00p 293.50p 295.00p 34401
30/06/2017 289.00p 293.50p 289.00p 293.50p 57916
29/06/2017 289.00p 289.00p 289.00p 289.00p 88134
28/06/2017 291.00p 291.00p 289.00p 289.00p 131149
27/06/2017 291.00p 296.50p 291.00p 291.00p 46372
26/06/2017 286.50p 291.00p 286.50p 291.00p 60437
23/06/2017 280.00p 286.50p 280.00p 286.50p 62803
22/06/2017 280.50p 281.00p 280.00p 280.00p 0
21/06/2017 281.50p 281.50p 280.50p 280.50p 0
20/06/2017 281.50p 281.50p 280.00p 281.50p 0
19/06/2017 282.50p 281.50p 281.50p 281.50p 0
16/06/2017 289.00p 291.40p 274.00p 281.50p 274011
15/06/2017 294.00p 294.90p 285.00p 289.00p 141907
14/06/2017 294.00p 298.00p 290.00p 294.00p 87444
13/06/2017 293.00p 297.60p 288.00p 294.00p 198330
12/06/2017 293.00p 298.00p 286.75p 293.00p 151063
09/06/2017 292.50p 298.00p 288.00p 293.00p 104792
08/06/2017 287.50p 299.50p 286.00p 295.00p 89331
07/06/2017 287.50p 288.83p 285.00p 287.50p 107574
06/06/2017 291.50p 292.69p 285.50p 287.50p 386165
05/06/2017 315.00p 319.40p 274.00p 291.50p 817512
02/06/2017 315.00p 318.00p 310.60p 315.00p 72749
01/06/2017 315.00p 319.00p 310.00p 315.00p 50647
31/05/2017 315.00p 320.00p 313.00p 315.00p 102871
30/05/2017 312.50p 319.90p 308.00p 315.00p 66984
26/05/2017 313.00p 318.00p 308.00p 312.50p 50539
25/05/2017 311.00p 318.00p 308.60p 313.00p 26540
24/05/2017 315.00p 316.00p 307.00p 311.00p 43913
23/05/2017 318.50p 321.00p 312.00p 315.00p 163713
22/05/2017 317.50p 324.00p 315.65p 318.50p 95675
19/05/2017 306.00p 321.44p 302.36p 317.50p 177188
18/05/2017 313.50p 314.00p 283.00p 306.00p 533434
17/05/2017 326.50p 332.25p 310.75p 313.50p 98942
16/05/2017 326.50p 329.98p 323.00p 326.50p 31990
15/05/2017 329.00p 332.60p 323.45p 326.50p 49156
12/05/2017 331.50p 333.00p 331.00p 332.00p 230102
11/05/2017 331.50p 331.90p 331.00p 331.50p 64844
10/05/2017 331.00p 332.00p 330.50p 331.50p 87334
09/05/2017 317.50p 332.00p 317.50p 331.00p 120876
08/05/2017 321.50p 323.00p 313.50p 317.50p 33948
05/05/2017 327.50p 328.00p 318.00p 321.50p 66791
04/05/2017 327.50p 330.00p 325.02p 327.50p 33381
03/05/2017 330.00p 333.00p 325.00p 327.50p 59278
02/05/2017 329.00p 333.00p 327.15p 330.00p 53409
28/04/2017 332.50p 335.00p 327.14p 329.00p 128653
27/04/2017 324.00p 335.00p 324.00p 332.50p 113692
26/04/2017 317.50p 328.32p 317.50p 324.00p 61664
25/04/2017 316.00p 321.00p 314.00p 317.50p 342159
24/04/2017 309.00p 319.50p 304.91p 316.00p 124045
21/04/2017 313.50p 313.50p 305.00p 310.00p 209123
20/04/2017 316.50p 318.50p 312.00p 313.50p 48381
19/04/2017 322.50p 324.23p 310.00p 316.50p 241024
18/04/2017 334.00p 334.00p 320.00p 322.50p 195450
13/04/2017 329.00p 342.00p 328.60p 334.00p 146450
12/04/2017 320.00p 333.00p 320.00p 329.00p 49986
11/04/2017 318.50p 325.00p 315.00p 320.00p 62801
10/04/2017 318.00p 332.00p 315.00p 318.50p 144901
07/04/2017 317.50p 321.00p 315.00p 318.00p 131617
06/04/2017 315.50p 320.00p 311.00p 317.50p 326481
05/04/2017 315.50p 318.90p 312.00p 315.50p 159106
04/04/2017 313.50p 320.00p 312.00p 315.50p 297985
03/04/2017 321.00p 322.98p 312.00p 314.00p 122414
31/03/2017 315.00p 324.60p 314.60p 321.00p 115304
30/03/2017 312.50p 325.00p 310.00p 315.00p 611975
29/03/2017 302.50p 319.88p 302.50p 316.50p 211506
28/03/2017 300.00p 305.00p 296.25p 302.50p 67881
27/03/2017 300.00p 303.00p 295.00p 300.00p 108839
24/03/2017 304.00p 305.00p 295.50p 300.00p 145049
23/03/2017 288.50p 306.00p 288.00p 303.00p 224638
22/03/2017 302.50p 305.00p 285.00p 287.50p 253756
21/03/2017 283.50p 305.00p 283.50p 302.50p 734801
20/03/2017 281.00p 287.00p 277.41p 285.00p 495233
17/03/2017 280.00p 283.00p 277.00p 281.00p 809307
16/03/2017 281.00p 283.00p 277.90p 280.00p 123115
15/03/2017 268.50p 285.00p 268.50p 280.50p 670450
14/03/2017 261.00p 267.00p 260.00p 264.50p 84533
13/03/2017 259.50p 262.00p 257.75p 260.50p 20440
10/03/2017 259.50p 261.95p 257.50p 259.50p 53406
09/03/2017 265.00p 265.00p 255.55p 259.50p 100714
08/03/2017 265.00p 267.00p 262.60p 265.00p 13391
07/03/2017 261.00p 267.00p 261.00p 265.00p 123801
06/03/2017 261.00p 262.50p 258.00p 261.00p 29820
03/03/2017 264.50p 264.50p 258.00p 261.00p 110678
02/03/2017 266.00p 267.00p 261.00p 264.50p 40654
01/03/2017 263.50p 267.20p 263.00p 266.00p 201307
28/02/2017 258.50p 266.00p 258.50p 263.50p 791419
27/02/2017 257.50p 260.00p 256.56p 258.50p 75713
24/02/2017 257.50p 259.09p 255.00p 257.50p 37889
23/02/2017 257.50p 260.00p 256.52p 257.50p 58463
22/02/2017 257.50p 258.98p 255.65p 257.50p 21491
21/02/2017 257.50p 260.00p 255.50p 257.50p 87654
20/02/2017 257.50p 259.00p 255.00p 257.50p 32034
17/02/2017 257.50p 260.00p 255.00p 257.50p 38454
16/02/2017 257.50p 260.00p 255.00p 257.50p 42159
15/02/2017 253.50p 260.00p 253.50p 257.50p 270709
14/02/2017 253.50p 255.00p 252.75p 253.50p 13457
13/02/2017 255.50p 255.50p 252.50p 253.50p 41080
10/02/2017 253.00p 255.00p 252.40p 253.00p 44158
09/02/2017 252.50p 255.00p 250.50p 253.00p 33930
08/02/2017 248.50p 255.00p 247.00p 252.50p 54600
07/02/2017 254.00p 255.00p 246.33p 247.50p 110533
06/02/2017 254.00p 255.00p 253.00p 254.00p 135790
03/02/2017 254.00p 255.00p 253.00p 254.00p 38743
02/02/2017 254.00p 255.00p 253.00p 254.00p 31144
01/02/2017 253.50p 255.00p 252.60p 254.00p 70583
31/01/2017 252.50p 255.00p 252.00p 253.50p 115761
30/01/2017 252.50p 255.00p 252.50p 252.50p 719500
27/01/2017 252.50p 255.00p 252.50p 252.50p 552956

*Close Price adjusted for both dividends and splits