Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Somero Enterprises Inc. (DI) (SOM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 292.50p | 300.00p | 285.00p | 295.00p | 131079 |
| 13/11/2024 | 292.50p | 299.00p | 288.00p | 292.50p | 21106 |
| 12/11/2024 | 292.50p | 298.50p | 285.00p | 292.50p | 80764 |
| 11/11/2024 | 290.00p | 300.00p | 285.00p | 292.50p | 23306 |
| 08/11/2024 | 290.00p | 295.00p | 280.00p | 290.00p | 45125 |
| 07/11/2024 | 282.50p | 298.90p | 275.00p | 290.00p | 73870 |
| 06/11/2024 | 270.00p | 290.00p | 265.00p | 286.00p | 175460 |
| 05/11/2024 | 270.00p | 275.00p | 266.00p | 270.00p | 79893 |
| 04/11/2024 | 270.00p | 275.00p | 265.00p | 270.00p | 35210 |
| 01/11/2024 | 272.50p | 280.00p | 265.75p | 270.00p | 47220 |
| 31/10/2024 | 275.00p | 280.00p | 265.50p | 278.00p | 119757 |
| 30/10/2024 | 250.00p | 280.00p | 245.00p | 278.00p | 112603 |
| 29/10/2024 | 260.00p | 265.00p | 247.09p | 251.00p | 86233 |
| 28/10/2024 | 260.00p | 265.00p | 255.50p | 258.00p | 29676 |
| 25/10/2024 | 257.50p | 265.00p | 255.50p | 260.00p | 85651 |
| 24/10/2024 | 267.50p | 272.50p | 255.10p | 258.00p | 116653 |
| 23/10/2024 | 267.50p | 275.00p | 260.00p | 267.00p | 62203 |
| 22/10/2024 | 272.50p | 275.00p | 260.00p | 266.00p | 161206 |
| 21/10/2024 | 272.50p | 280.00p | 265.00p | 268.00p | 55620 |
| 18/10/2024 | 272.50p | 280.00p | 265.00p | 267.00p | 71042 |
| 17/10/2024 | 272.50p | 280.00p | 265.00p | 267.00p | 58763 |
| 16/10/2024 | 272.50p | 280.00p | 265.00p | 269.00p | 34983 |
| 15/10/2024 | 275.00p | 280.00p | 265.00p | 268.00p | 90902 |
| 14/10/2024 | 272.50p | 280.00p | 270.00p | 272.00p | 88022 |
| 11/10/2024 | 282.50p | 285.00p | 271.00p | 274.00p | 100022 |
| 10/10/2024 | 285.00p | 285.00p | 280.00p | 280.00p | 31663 |
| 09/10/2024 | 292.50p | 300.00p | 281.00p | 284.00p | 85119 |
| 08/10/2024 | 295.00p | 300.00p | 285.00p | 290.00p | 10420 |
| 07/10/2024 | 292.50p | 300.00p | 285.00p | 295.00p | 67644 |
| 04/10/2024 | 292.50p | 300.00p | 285.00p | 292.50p | 59534 |
| 03/10/2024 | 294.00p | 300.00p | 285.00p | 290.00p | 49943 |
| 02/10/2024 | 294.00p | 299.42p | 288.25p | 294.00p | 59618 |
| 01/10/2024 | 294.00p | 300.00p | 288.00p | 300.00p | 28729 |
| 30/09/2024 | 294.00p | 299.42p | 288.00p | 290.00p | 83682 |
| 27/09/2024 | 294.00p | 300.00p | 290.00p | 290.00p | 52389 |
| 26/09/2024 | 294.00p | 300.00p | 288.00p | 294.00p | 33579 |
| 25/09/2024 | 294.00p | 300.00p | 288.00p | 290.00p | 141091 |
| 24/09/2024 | 295.00p | 300.00p | 289.00p | 290.00p | 69544 |
| 23/09/2024 | 292.50p | 300.00p | 289.10p | 290.00p | 151221 |
| 20/09/2024 | 295.00p | 300.00p | 287.00p | 292.50p | 95942 |
| 19/09/2024 | 295.00p | 300.00p | 290.00p | 296.00p | 9023 |
| 18/09/2024 | 295.00p | 305.00p | 290.75p | 296.00p | 134149 |
| 17/09/2024 | 292.50p | 300.00p | 289.10p | 295.00p | 16789 |
| 16/09/2024 | 287.50p | 295.00p | 285.00p | 292.50p | 36874 |
| 13/09/2024 | 287.50p | 290.00p | 286.00p | 290.00p | 52346 |
| 12/09/2024 | 280.00p | 290.00p | 280.00p | 287.00p | 39099 |
| 11/09/2024 | 280.00p | 285.00p | 275.00p | 283.00p | 47560 |
| 10/09/2024 | 280.00p | 285.00p | 275.00p | 279.00p | 33506 |
| 09/09/2024 | 277.50p | 285.00p | 275.00p | 280.00p | 220814 |
| 06/09/2024 | 280.00p | 280.20p | 275.00p | 275.00p | 59947 |
| 05/09/2024 | 280.00p | 285.00p | 275.00p | 280.00p | 105711 |
| 04/09/2024 | 282.50p | 285.00p | 276.50p | 280.00p | 108910 |
| 03/09/2024 | 287.50p | 290.00p | 280.00p | 282.00p | 84200 |
| 02/09/2024 | 292.50p | 295.00p | 281.67p | 284.00p | 104641 |
| 30/08/2024 | 295.00p | 300.00p | 290.00p | 290.00p | 136957 |
| 29/08/2024 | 295.00p | 305.00p | 285.00p | 295.00p | 253432 |
| 28/08/2024 | 318.00p | 325.00p | 306.00p | 306.00p | 37816 |
| 27/08/2024 | 318.00p | 325.00p | 308.00p | 318.00p | 38604 |
| 23/08/2024 | 318.00p | 324.30p | 311.36p | 318.00p | 35815 |
| 22/08/2024 | 318.00p | 321.45p | 316.00p | 318.00p | 14726 |
| 21/08/2024 | 315.50p | 325.00p | 311.00p | 318.00p | 37175 |
| 20/08/2024 | 315.50p | 320.00p | 311.00p | 315.00p | 47021 |
| 19/08/2024 | 315.50p | 320.00p | 311.00p | 315.00p | 46058 |
| 16/08/2024 | 320.00p | 325.00p | 311.00p | 315.00p | 41578 |
| 15/08/2024 | 318.00p | 325.00p | 314.00p | 315.00p | 18619 |
| 14/08/2024 | 315.50p | 325.00p | 311.00p | 315.00p | 41085 |
| 13/08/2024 | 317.00p | 320.00p | 311.00p | 311.00p | 79940 |
| 12/08/2024 | 322.50p | 330.00p | 313.00p | 313.00p | 49337 |
| 09/08/2024 | 322.50p | 330.00p | 317.67p | 322.50p | 15248 |
| 08/08/2024 | 335.00p | 340.00p | 317.20p | 320.00p | 28060 |
| 07/08/2024 | 335.00p | 340.00p | 330.00p | 330.00p | 11504 |
| 06/08/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 122523 |
| 05/08/2024 | 335.00p | 340.00p | 330.00p | 331.00p | 434083 |
| 02/08/2024 | 335.00p | 340.00p | 330.00p | 340.00p | 111068 |
| 01/08/2024 | 327.50p | 340.00p | 326.28p | 339.00p | 122953 |
| 31/07/2024 | 320.00p | 330.00p | 315.00p | 330.00p | 111155 |
| 30/07/2024 | 315.00p | 326.00p | 300.50p | 320.00p | 514491 |
| 29/07/2024 | 345.00p | 360.00p | 340.00p | 350.00p | 10353 |
| 26/07/2024 | 345.00p | 350.00p | 340.00p | 350.00p | 17499 |
| 25/07/2024 | 345.00p | 345.52p | 342.20p | 345.00p | 54832 |
| 24/07/2024 | 347.50p | 350.00p | 344.00p | 345.00p | 70647 |
| 23/07/2024 | 345.00p | 350.00p | 341.00p | 350.00p | 39462 |
| 22/07/2024 | 345.00p | 350.00p | 340.00p | 347.00p | 78877 |
| 19/07/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 42682 |
| 18/07/2024 | 345.00p | 349.00p | 340.55p | 345.00p | 28667 |
| 17/07/2024 | 342.50p | 350.00p | 330.00p | 339.00p | 84385 |
| 16/07/2024 | 335.00p | 342.50p | 330.00p | 342.50p | 37554 |
| 15/07/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 27822 |
| 12/07/2024 | 332.50p | 340.00p | 330.00p | 335.00p | 94523 |
| 11/07/2024 | 335.00p | 341.00p | 330.00p | 330.00p | 36498 |
| 10/07/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 64582 |
| 09/07/2024 | 327.50p | 340.00p | 325.00p | 335.00p | 69950 |
| 08/07/2024 | 335.00p | 335.00p | 325.00p | 326.00p | 72107 |
| 05/07/2024 | 335.00p | 337.00p | 330.00p | 330.00p | 49371 |
| 04/07/2024 | 336.50p | 340.00p | 326.00p | 335.00p | 15788 |
| 03/07/2024 | 336.50p | 339.00p | 333.00p | 337.00p | 27685 |
| 02/07/2024 | 336.50p | 340.00p | 333.00p | 336.50p | 78505 |
| 01/07/2024 | 335.00p | 336.92p | 333.00p | 335.00p | 317129 |
| 28/06/2024 | 335.00p | 336.92p | 334.20p | 335.00p | 14390 |
| 27/06/2024 | 336.50p | 339.86p | 333.00p | 335.00p | 161871 |
| 26/06/2024 | 345.00p | 350.00p | 332.50p | 335.00p | 161666 |
| 25/06/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 15937 |
| 24/06/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 82594 |
| 21/06/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 118880 |
| 20/06/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 64886 |
| 19/06/2024 | 345.00p | 350.00p | 340.00p | 345.00p | 28679 |
| 18/06/2024 | 345.00p | 360.00p | 340.00p | 345.00p | 32274 |
| 17/06/2024 | 352.50p | 360.00p | 340.00p | 345.00p | 48380 |
| 14/06/2024 | 352.50p | 360.00p | 345.00p | 352.50p | 70877 |
| 13/06/2024 | 352.50p | 360.00p | 345.00p | 350.00p | 19497 |
| 12/06/2024 | 352.50p | 360.00p | 345.00p | 352.50p | 14426 |
| 11/06/2024 | 352.50p | 360.00p | 349.50p | 352.50p | 9980 |
| 10/06/2024 | 350.00p | 355.00p | 345.00p | 352.50p | 18684 |
| 07/06/2024 | 347.50p | 355.00p | 345.00p | 350.00p | 44916 |
| 06/06/2024 | 347.50p | 350.00p | 345.00p | 347.50p | 30685 |
| 05/06/2024 | 355.00p | 360.00p | 345.00p | 349.00p | 43550 |
| 04/06/2024 | 367.50p | 370.00p | 355.00p | 365.00p | 96212 |
| 03/06/2024 | 367.50p | 375.00p | 360.00p | 367.50p | 56450 |
| 31/05/2024 | 367.50p | 375.00p | 360.00p | 367.50p | 161007 |
| 30/05/2024 | 362.50p | 374.00p | 360.00p | 367.50p | 126782 |
| 29/05/2024 | 362.50p | 365.00p | 360.00p | 365.00p | 67741 |
| 28/05/2024 | 367.50p | 370.00p | 360.00p | 362.50p | 87154 |
| 24/05/2024 | 360.00p | 375.00p | 355.00p | 365.00p | 43393 |
| 23/05/2024 | 359.00p | 365.00p | 353.00p | 360.00p | 72859 |
| 22/05/2024 | 347.50p | 365.00p | 345.00p | 359.00p | 241593 |
| 21/05/2024 | 357.50p | 375.50p | 346.10p | 347.50p | 167292 |
| 20/05/2024 | 347.50p | 365.00p | 344.62p | 360.00p | 57470 |
| 17/05/2024 | 345.00p | 355.00p | 340.00p | 347.00p | 55126 |
| 16/05/2024 | 330.00p | 350.00p | 325.00p | 345.00p | 353082 |
| 15/05/2024 | 332.50p | 335.00p | 325.00p | 327.00p | 42632 |
| 14/05/2024 | 332.50p | 340.00p | 325.00p | 328.00p | 149258 |
| 13/05/2024 | 327.50p | 340.00p | 323.10p | 332.50p | 212585 |
| 10/05/2024 | 325.00p | 335.00p | 320.00p | 325.00p | 75726 |
| 09/05/2024 | 325.00p | 330.00p | 320.00p | 325.00p | 141438 |
| 08/05/2024 | 325.00p | 330.00p | 320.00p | 324.00p | 58752 |
| 07/05/2024 | 327.50p | 335.00p | 320.00p | 325.00p | 54226 |
| 03/05/2024 | 327.50p | 335.00p | 320.00p | 327.50p | 39115 |
| 02/05/2024 | 327.50p | 335.00p | 320.00p | 330.00p | 84013 |
| 01/05/2024 | 325.00p | 335.00p | 320.00p | 325.00p | 21033 |
| 30/04/2024 | 335.00p | 340.00p | 320.00p | 323.00p | 63503 |
| 29/04/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 19966 |
| 26/04/2024 | 335.00p | 335.50p | 331.10p | 332.00p | 510391 |
| 25/04/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 69624 |
| 24/04/2024 | 335.00p | 340.00p | 331.92p | 335.00p | 253343 |
| 23/04/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 37264 |
| 22/04/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 39020 |
| 19/04/2024 | 335.00p | 340.00p | 332.92p | 333.00p | 41540 |
| 18/04/2024 | 335.00p | 340.00p | 330.00p | 333.00p | 57396 |
| 17/04/2024 | 335.00p | 340.00p | 330.00p | 335.00p | 150864 |
| 16/04/2024 | 340.00p | 341.50p | 330.00p | 333.00p | 36685 |
| 15/04/2024 | 345.00p | 350.00p | 335.00p | 339.00p | 60708 |
| 12/04/2024 | 362.50p | 370.00p | 340.00p | 349.00p | 98458 |
| 11/04/2024 | 372.50p | 380.00p | 360.00p | 362.00p | 142706 |
| 10/04/2024 | 375.00p | 380.00p | 372.00p | 376.00p | 134068 |
| 09/04/2024 | 375.00p | 378.00p | 370.00p | 378.00p | 149649 |
| 08/04/2024 | 362.50p | 377.00p | 355.00p | 370.00p | 84812 |
| 05/04/2024 | 357.50p | 370.00p | 355.00p | 357.50p | 95521 |
| 04/04/2024 | 352.50p | 360.00p | 350.00p | 360.00p | 73663 |
| 03/04/2024 | 345.00p | 360.00p | 340.00p | 350.00p | 133094 |
| 02/04/2024 | 340.00p | 350.00p | 335.00p | 345.00p | 78217 |
| 28/03/2024 | 335.00p | 345.00p | 335.00p | 335.00p | 41974 |
| 27/03/2024 | 332.50p | 340.00p | 326.00p | 335.00p | 47307 |
| 26/03/2024 | 322.50p | 335.00p | 315.00p | 332.00p | 116748 |
| 25/03/2024 | 315.00p | 330.00p | 310.00p | 320.00p | 45547 |
| 22/03/2024 | 305.00p | 320.00p | 300.00p | 315.00p | 82604 |
| 21/03/2024 | 300.00p | 310.00p | 290.00p | 303.00p | 350107 |
| 20/03/2024 | 297.50p | 297.50p | 290.00p | 295.00p | 405379 |
| 19/03/2024 | 297.50p | 300.00p | 286.00p | 290.00p | 253890 |
| 18/03/2024 | 315.00p | 315.00p | 300.00p | 300.00p | 88725 |
| 15/03/2024 | 317.50p | 320.00p | 308.00p | 308.00p | 124060 |
| 14/03/2024 | 320.00p | 325.00p | 315.00p | 318.00p | 184126 |
| 13/03/2024 | 320.00p | 325.00p | 315.75p | 320.00p | 269933 |
| 12/03/2024 | 322.50p | 330.00p | 310.00p | 330.00p | 71954 |
| 11/03/2024 | 330.00p | 335.00p | 310.00p | 320.00p | 499856 |
| 08/03/2024 | 330.00p | 335.00p | 325.00p | 325.00p | 480836 |
| 07/03/2024 | 332.50p | 340.00p | 325.00p | 330.00p | 805479 |
| 06/03/2024 | 332.50p | 339.00p | 326.00p | 330.00p | 127455 |
| 05/03/2024 | 345.00p | 345.00p | 320.00p | 332.00p | 147682 |
| 04/03/2024 | 350.00p | 355.00p | 340.00p | 346.00p | 73715 |
| 01/03/2024 | 347.50p | 360.00p | 340.00p | 347.00p | 93054 |
| 29/02/2024 | 347.50p | 355.00p | 340.00p | 347.50p | 24834 |
| 28/02/2024 | 345.50p | 355.00p | 336.00p | 347.50p | 30298 |
| 27/02/2024 | 345.50p | 355.00p | 336.00p | 345.50p | 14700 |
| 26/02/2024 | 345.50p | 355.00p | 338.00p | 345.50p | 13210 |
| 23/02/2024 | 347.50p | 355.00p | 336.00p | 345.00p | 38024 |
| 22/02/2024 | 345.50p | 355.00p | 336.00p | 347.50p | 30339 |
| 21/02/2024 | 345.50p | 352.00p | 340.00p | 340.00p | 13755 |
| 20/02/2024 | 345.50p | 355.00p | 340.00p | 345.50p | 42137 |
| 19/02/2024 | 346.50p | 379.00p | 336.00p | 345.50p | 15676 |
| 16/02/2024 | 346.50p | 355.00p | 338.00p | 346.50p | 9672 |
| 15/02/2024 | 346.50p | 355.00p | 338.00p | 347.00p | 13384 |
| 14/02/2024 | 346.50p | 355.00p | 338.00p | 349.00p | 42853 |
| 13/02/2024 | 344.00p | 355.00p | 338.00p | 344.00p | 92991 |
| 12/02/2024 | 343.00p | 348.00p | 336.00p | 340.00p | 72619 |
| 09/02/2024 | 345.50p | 353.00p | 336.00p | 337.00p | 64464 |
| 08/02/2024 | 342.50p | 355.00p | 335.00p | 345.00p | 72827 |
| 07/02/2024 | 350.00p | 360.00p | 335.00p | 340.00p | 66893 |
| 06/02/2024 | 350.00p | 360.00p | 333.00p | 340.00p | 13037 |
| 05/02/2024 | 342.50p | 360.00p | 338.00p | 350.00p | 48873 |
| 02/02/2024 | 350.00p | 360.00p | 335.00p | 337.00p | 61084 |
*Close Price adjusted for both dividends and splits