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
16/08/2023 312.50p 330.00p 305.00p 317.50p 39097
15/08/2023 312.50p 320.00p 306.55p 310.00p 44908
14/08/2023 322.50p 330.00p 310.00p 312.50p 52070
11/08/2023 322.50p 330.00p 314.00p 320.00p 19674
10/08/2023 322.50p 330.00p 315.00p 320.00p 28134
09/08/2023 325.00p 330.00p 315.00p 320.00p 47932
08/08/2023 327.50p 335.00p 320.00p 325.00p 23515
07/08/2023 327.50p 345.00p 320.70p 327.50p 78120
04/08/2023 310.00p 332.00p 308.30p 330.00p 36332
03/08/2023 310.00p 315.00p 305.20p 315.00p 34716
02/08/2023 322.50p 324.00p 306.00p 310.00p 75887
01/08/2023 325.00p 330.00p 316.00p 322.50p 65379
31/07/2023 325.00p 340.00p 321.00p 322.00p 53508
28/07/2023 325.00p 330.00p 320.00p 330.00p 60653
27/07/2023 332.50p 345.00p 320.00p 320.00p 192216
26/07/2023 342.50p 350.00p 330.00p 333.00p 78993
25/07/2023 345.00p 350.00p 340.00p 342.50p 83668
24/07/2023 357.50p 365.00p 340.00p 342.00p 131455
21/07/2023 355.00p 365.00p 350.00p 355.00p 68852
20/07/2023 337.50p 360.00p 330.00p 357.00p 125126
19/07/2023 320.00p 350.00p 320.00p 342.00p 58995
18/07/2023 295.00p 324.00p 290.00p 324.00p 319202
17/07/2023 290.00p 303.00p 290.00p 303.00p 92050
14/07/2023 280.00p 292.00p 270.00p 292.00p 56614
13/07/2023 275.00p 292.00p 270.00p 291.00p 75537
12/07/2023 272.50p 280.00p 270.00p 280.00p 258601
11/07/2023 270.00p 280.00p 265.00p 272.00p 35919
10/07/2023 270.00p 275.00p 265.10p 270.00p 83121
07/07/2023 264.00p 275.00p 264.00p 270.00p 133621
06/07/2023 260.00p 270.00p 255.00p 264.00p 84978
05/07/2023 265.00p 270.00p 255.00p 257.00p 98478
04/07/2023 260.00p 270.00p 255.00p 265.00p 172361
03/07/2023 280.00p 285.00p 256.00p 261.00p 198549
30/06/2023 285.00p 287.00p 276.10p 278.00p 89301
29/06/2023 290.00p 295.00p 282.00p 284.00p 40577
28/06/2023 287.50p 295.00p 285.00p 290.00p 100768
27/06/2023 292.50p 292.50p 285.00p 288.00p 148737
26/06/2023 292.50p 300.00p 285.00p 292.50p 91612
23/06/2023 292.50p 300.00p 286.50p 292.50p 105054
22/06/2023 292.50p 300.00p 285.00p 287.00p 134189
21/06/2023 297.50p 305.00p 285.00p 286.00p 161181
20/06/2023 290.00p 305.00p 276.67p 305.00p 1161023
19/06/2023 330.00p 335.00p 325.00p 330.00p 32187
16/06/2023 325.00p 335.00p 322.80p 330.00p 93543
15/06/2023 325.00p 329.00p 321.00p 325.00p 69154
14/06/2023 325.00p 330.00p 320.00p 324.00p 110463
13/06/2023 325.00p 330.00p 320.00p 321.00p 47602
12/06/2023 325.00p 330.00p 320.00p 325.00p 28123
09/06/2023 325.00p 330.00p 320.00p 325.00p 85839
08/06/2023 325.00p 330.00p 320.00p 325.00p 19040
07/06/2023 322.50p 330.00p 316.00p 325.00p 26088
06/06/2023 320.00p 330.00p 315.00p 320.00p 51964
05/06/2023 317.50p 325.00p 315.00p 320.00p 150049
02/06/2023 325.00p 330.00p 315.30p 316.00p 94278
01/06/2023 325.00p 330.00p 320.00p 325.00p 30900
31/05/2023 332.50p 340.00p 320.00p 324.00p 65779
30/05/2023 330.00p 340.00p 325.00p 332.50p 37200
26/05/2023 330.00p 335.00p 324.00p 330.00p 26180
25/05/2023 327.50p 335.00p 325.00p 325.00p 73997
24/05/2023 327.50p 335.00p 320.00p 327.50p 24057
23/05/2023 325.00p 335.00p 320.00p 327.50p 34517
22/05/2023 325.00p 330.00p 323.34p 325.00p 27012
19/05/2023 325.00p 330.00p 321.00p 325.00p 60014
18/05/2023 325.00p 330.00p 320.00p 325.00p 51694
17/05/2023 325.00p 330.00p 320.00p 325.00p 40901
16/05/2023 335.00p 340.00p 321.10p 324.00p 79730
15/05/2023 335.00p 340.00p 330.00p 330.00p 45657
12/05/2023 335.00p 340.00p 330.00p 335.00p 82046
11/05/2023 335.00p 340.00p 330.00p 335.00p 35908
10/05/2023 335.00p 340.00p 330.00p 335.00p 81029
09/05/2023 330.00p 340.00p 325.00p 335.00p 103740
05/05/2023 330.00p 340.00p 327.57p 330.00p 32523
04/05/2023 327.50p 335.00p 324.55p 330.00p 56506
03/05/2023 325.00p 330.00p 320.00p 330.00p 81250
02/05/2023 325.00p 330.00p 320.00p 324.00p 232017
28/04/2023 325.00p 330.00p 320.00p 324.00p 51573
27/04/2023 330.00p 335.00p 321.00p 325.00p 161643
26/04/2023 330.00p 335.00p 325.00p 329.00p 180733
25/04/2023 337.50p 340.00p 325.00p 330.00p 64924
24/04/2023 342.50p 350.00p 335.14p 340.00p 76410
21/04/2023 347.50p 355.00p 335.00p 340.00p 69978
20/04/2023 350.00p 355.00p 341.06p 347.50p 33815
19/04/2023 347.50p 355.00p 345.00p 349.00p 64958
18/04/2023 350.00p 355.00p 345.00p 349.00p 52829
17/04/2023 350.00p 355.00p 345.00p 355.00p 79957
14/04/2023 352.50p 355.00p 345.00p 350.00p 64567
13/04/2023 352.50p 360.00p 345.00p 347.00p 68269
12/04/2023 352.50p 353.00p 341.00p 347.50p 72911
11/04/2023 362.50p 365.00p 342.30p 348.00p 173340
06/04/2023 367.50p 380.00p 360.00p 362.50p 56443
05/04/2023 377.50p 385.00p 370.00p 372.50p 126664
04/04/2023 385.00p 390.00p 370.00p 378.00p 82729
03/04/2023 377.50p 400.00p 374.60p 400.00p 68698
31/03/2023 365.00p 385.00p 360.00p 378.00p 61315
30/03/2023 362.50p 370.00p 355.00p 368.00p 112611
29/03/2023 362.50p 370.00p 355.00p 362.50p 81884
28/03/2023 362.50p 370.00p 348.81p 362.50p 57316
27/03/2023 362.50p 370.00p 355.00p 362.50p 68206
24/03/2023 365.00p 370.00p 355.00p 362.50p 50835
23/03/2023 365.00p 370.00p 350.00p 365.00p 605174
22/03/2023 380.00p 380.00p 361.00p 361.00p 59886
21/03/2023 375.00p 390.00p 370.00p 380.00p 42469
20/03/2023 390.00p 400.00p 370.00p 375.00p 185235
17/03/2023 395.00p 400.00p 380.00p 395.00p 41312
16/03/2023 377.50p 400.00p 370.00p 395.00p 107649
15/03/2023 377.50p 390.00p 370.00p 377.50p 43223
14/03/2023 357.50p 390.00p 357.50p 377.50p 78961
13/03/2023 350.00p 365.00p 343.00p 357.50p 83236
10/03/2023 362.50p 365.00p 341.30p 350.00p 257939
09/03/2023 377.50p 380.00p 353.10p 360.00p 189831
08/03/2023 400.00p 400.00p 375.00p 377.00p 679388
07/03/2023 402.50p 410.00p 390.00p 398.00p 90622
06/03/2023 400.00p 410.00p 390.00p 400.00p 234484
03/03/2023 400.00p 410.00p 392.20p 400.00p 87735
02/03/2023 400.00p 410.00p 390.00p 400.00p 33049
01/03/2023 397.50p 410.00p 390.00p 400.00p 118431
28/02/2023 400.00p 410.00p 390.00p 397.50p 52369
27/02/2023 400.00p 410.00p 390.00p 400.00p 43692
24/02/2023 395.00p 410.00p 390.00p 400.00p 143412
23/02/2023 395.00p 400.00p 390.00p 392.00p 53520
22/02/2023 392.50p 400.00p 387.65p 395.00p 39872
21/02/2023 392.50p 400.00p 390.00p 392.50p 50052
20/02/2023 405.00p 410.00p 385.00p 392.00p 185405
17/02/2023 405.00p 410.00p 400.00p 400.00p 21998
16/02/2023 410.00p 415.00p 400.00p 405.00p 59389
15/02/2023 420.00p 421.50p 405.00p 410.00p 97333
14/02/2023 420.00p 425.00p 405.00p 416.00p 25492
13/02/2023 432.50p 440.00p 415.00p 415.00p 35266
10/02/2023 430.00p 440.00p 420.00p 432.50p 175397
09/02/2023 422.50p 440.00p 415.00p 430.00p 453998
08/02/2023 427.50p 435.00p 415.00p 415.00p 63676
07/02/2023 427.50p 435.00p 420.00p 428.00p 311845
06/02/2023 427.50p 435.00p 420.00p 427.50p 64808
03/02/2023 420.00p 438.00p 415.00p 427.50p 308395
02/02/2023 402.50p 430.00p 396.00p 427.00p 86766
01/02/2023 407.50p 415.00p 396.00p 402.50p 151884
31/01/2023 400.00p 419.00p 390.00p 405.00p 582510
30/01/2023 425.00p 430.00p 411.00p 430.00p 77882
27/01/2023 435.00p 440.00p 418.50p 434.00p 81012
26/01/2023 437.50p 443.64p 430.00p 435.00p 43277
25/01/2023 445.00p 450.00p 440.05p 445.00p 44644
24/01/2023 427.50p 450.00p 420.25p 450.00p 72904
23/01/2023 417.50p 437.55p 410.00p 430.00p 175157
20/01/2023 430.00p 430.00p 410.00p 414.00p 81575
19/01/2023 425.00p 440.00p 425.00p 429.00p 36384
18/01/2023 432.50p 440.00p 410.00p 425.00p 53998
17/01/2023 435.00p 440.00p 410.00p 432.50p 46051
16/01/2023 435.00p 445.00p 425.40p 435.00p 31795
13/01/2023 452.50p 455.00p 431.14p 435.00p 109247
12/01/2023 427.50p 459.00p 425.00p 448.00p 72740
11/01/2023 427.50p 460.00p 420.00p 433.00p 119317
10/01/2023 425.00p 435.00p 413.33p 430.00p 76672
09/01/2023 395.00p 426.00p 395.00p 426.00p 67321
06/01/2023 395.00p 400.00p 390.00p 397.00p 27033
05/01/2023 397.50p 405.00p 390.00p 395.00p 38407
04/01/2023 390.00p 405.00p 380.00p 398.00p 280851
03/01/2023 375.00p 400.00p 370.00p 390.00p 43248
30/12/2022 370.00p 380.00p 362.00p 375.00p 26541
29/12/2022 365.00p 380.00p 355.00p 370.00p 44034
28/12/2022 365.00p 375.00p 355.00p 370.00p 27940
23/12/2022 365.00p 375.00p 355.00p 365.00p 16133
22/12/2022 362.50p 375.00p 355.00p 365.00p 32256
21/12/2022 370.00p 380.00p 356.00p 362.50p 139438
20/12/2022 377.50p 380.00p 361.00p 370.00p 69602
19/12/2022 377.50p 385.00p 370.00p 377.50p 30224
16/12/2022 385.00p 390.00p 375.00p 377.50p 36426
15/12/2022 385.00p 390.00p 380.00p 385.00p 29565
14/12/2022 390.00p 395.00p 382.11p 385.00p 16058
13/12/2022 390.00p 395.00p 385.00p 385.00p 40136
12/12/2022 387.50p 395.00p 385.00p 390.00p 26906
09/12/2022 387.50p 395.00p 381.00p 387.50p 10898
08/12/2022 387.50p 395.00p 380.00p 387.50p 80583
07/12/2022 387.50p 395.00p 380.00p 388.00p 168548
06/12/2022 380.00p 395.00p 377.50p 387.50p 134221
05/12/2022 375.00p 385.00p 372.50p 380.00p 52975
02/12/2022 375.00p 380.00p 370.00p 375.00p 34084
01/12/2022 375.00p 380.00p 374.66p 375.00p 23381
30/11/2022 375.00p 380.00p 374.44p 375.00p 18936
29/11/2022 375.00p 380.00p 370.00p 380.00p 24848
28/11/2022 375.00p 380.00p 370.00p 375.00p 25583
25/11/2022 375.00p 380.00p 370.00p 375.00p 70203
24/11/2022 375.00p 380.00p 370.00p 375.00p 75052
23/11/2022 377.50p 380.00p 375.00p 376.00p 51773
22/11/2022 375.00p 380.00p 370.00p 378.00p 77201
21/11/2022 377.50p 380.00p 370.00p 375.00p 58735
18/11/2022 380.00p 385.00p 375.00p 375.00p 153773
17/11/2022 380.00p 385.00p 375.00p 380.00p 70431
16/11/2022 380.00p 385.00p 375.00p 380.00p 27257
15/11/2022 382.50p 385.00p 370.00p 380.00p 100781
14/11/2022 382.50p 390.00p 380.00p 382.50p 66071
11/11/2022 377.50p 385.00p 377.50p 382.50p 428185
10/11/2022 377.50p 385.00p 370.20p 377.50p 58622
09/11/2022 377.50p 385.00p 370.00p 377.50p 15985
08/11/2022 385.00p 385.00p 372.50p 377.50p 79140
07/11/2022 372.50p 385.00p 366.00p 382.50p 107271
04/11/2022 375.00p 380.00p 365.00p 372.50p 83661
03/11/2022 375.00p 380.00p 373.00p 375.00p 33820
02/11/2022 382.50p 390.00p 373.00p 375.00p 237201
01/11/2022 382.50p 395.00p 375.00p 395.00p 130250
31/10/2022 382.50p 390.00p 375.00p 382.50p 86680

*Close Price adjusted for both dividends and splits