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
22/06/2015 148.50p 148.85p 148.00p 148.50p 1344
19/06/2015 147.50p 150.00p 144.00p 148.50p 123961
18/06/2015 147.50p 147.50p 145.00p 147.50p 9684
17/06/2015 147.00p 148.50p 146.00p 147.50p 19428
16/06/2015 148.00p 148.00p 146.00p 147.00p 7600
15/06/2015 148.00p 148.98p 146.04p 148.00p 3857
12/06/2015 148.00p 148.00p 146.00p 148.00p 25641
11/06/2015 148.50p 148.50p 145.00p 147.50p 9705
10/06/2015 151.50p 151.50p 147.00p 148.50p 14821
09/06/2015 151.50p 153.00p 150.00p 151.50p 28764
08/06/2015 151.50p 151.50p 150.00p 151.50p 19040
05/06/2015 155.00p 155.00p 150.00p 151.50p 24216
04/06/2015 155.00p 155.40p 153.00p 155.00p 12314
03/06/2015 154.50p 155.70p 154.50p 155.00p 4569
02/06/2015 154.50p 157.00p 152.00p 154.50p 42329
01/06/2015 152.75p 158.00p 152.00p 154.50p 175455
29/05/2015 144.25p 151.78p 143.51p 150.50p 754637
28/05/2015 144.25p 144.80p 143.50p 144.25p 221866
27/05/2015 143.00p 144.80p 143.00p 144.25p 199016
26/05/2015 143.50p 144.00p 142.00p 143.00p 427804
22/05/2015 143.50p 144.70p 142.50p 143.50p 92666
21/05/2015 143.50p 143.50p 142.00p 143.50p 15000
20/05/2015 143.00p 143.60p 142.00p 143.50p 1082585
19/05/2015 137.50p 144.50p 137.50p 143.00p 470920
18/05/2015 142.00p 143.00p 132.00p 137.50p 360252
15/05/2015 142.00p 143.50p 142.00p 142.00p 61689
14/05/2015 141.50p 143.00p 141.25p 142.00p 61904
13/05/2015 137.50p 142.00p 136.28p 141.50p 113555
12/05/2015 137.50p 139.40p 136.00p 137.50p 16537
11/05/2015 137.50p 139.40p 135.25p 137.50p 28228
08/05/2015 137.50p 138.75p 135.00p 137.50p 29189
07/05/2015 138.00p 138.00p 136.00p 137.50p 21162
06/05/2015 141.00p 141.00p 136.00p 138.00p 20000
05/05/2015 141.50p 141.50p 140.00p 141.00p 46639
01/05/2015 141.50p 141.50p 140.00p 141.50p 66397
30/04/2015 141.50p 141.50p 140.00p 141.50p 32800
29/04/2015 141.50p 141.50p 141.18p 141.50p 10756
28/04/2015 141.00p 142.00p 140.00p 141.50p 60174
27/04/2015 141.50p 143.00p 140.00p 141.00p 84299
24/04/2015 141.50p 142.40p 140.00p 141.50p 31320
23/04/2015 142.50p 142.50p 141.00p 141.50p 67495
22/04/2015 139.50p 146.00p 139.50p 143.50p 414897
21/04/2015 137.50p 142.00p 137.50p 139.50p 94659
20/04/2015 133.50p 140.00p 133.00p 137.50p 364796
17/04/2015 130.50p 135.23p 130.50p 133.50p 140545
16/04/2015 133.50p 133.50p 130.00p 130.00p 27959
15/04/2015 133.50p 135.70p 131.50p 133.50p 79507
14/04/2015 133.50p 135.70p 133.50p 133.50p 77191
13/04/2015 133.50p 135.80p 133.50p 133.50p 82893
10/04/2015 133.50p 136.00p 132.50p 133.50p 640928
09/04/2015 133.50p 135.00p 131.30p 133.00p 48660
08/04/2015 133.50p 139.61p 132.00p 133.50p 191914
07/04/2015 119.00p 135.00p 119.00p 133.50p 310260
02/04/2015 115.50p 118.00p 115.50p 115.50p 27178
01/04/2015 113.50p 117.90p 113.50p 115.50p 29137
31/03/2015 114.00p 114.97p 113.00p 113.50p 9578
30/03/2015 113.50p 115.00p 113.50p 114.00p 11839
27/03/2015 113.50p 114.99p 112.00p 113.50p 13478
26/03/2015 113.50p 114.85p 112.78p 113.50p 16036
25/03/2015 113.50p 115.50p 113.50p 113.50p 0
24/03/2015 113.50p 113.50p 112.78p 113.50p 5000
23/03/2015 113.50p 113.50p 113.50p 113.50p 0
20/03/2015 113.50p 114.25p 112.50p 113.50p 110000
19/03/2015 113.00p 113.00p 112.00p 113.00p 56500
18/03/2015 113.00p 115.50p 112.11p 113.00p 40000
17/03/2015 112.75p 112.84p 112.10p 112.50p 43951
16/03/2015 112.75p 112.85p 112.10p 112.75p 17228
13/03/2015 112.75p 112.85p 112.10p 112.75p 24971
12/03/2015 112.75p 112.75p 112.10p 112.75p 22695
11/03/2015 112.75p 113.00p 112.10p 112.75p 19041
10/03/2015 112.75p 113.40p 112.10p 112.75p 131845
09/03/2015 112.75p 112.75p 112.01p 112.75p 24746
06/03/2015 112.75p 112.75p 112.01p 112.75p 15000
05/03/2015 112.75p 112.75p 112.05p 112.75p 60824
04/03/2015 112.75p 112.75p 112.10p 112.75p 25000
03/03/2015 112.75p 113.00p 112.00p 112.75p 39674
02/03/2015 112.75p 112.75p 112.50p 112.75p 27995
27/02/2015 112.75p 113.49p 112.75p 112.75p 3200
26/02/2015 112.75p 113.49p 112.00p 112.75p 157400
25/02/2015 111.50p 113.50p 111.50p 112.75p 177873
24/02/2015 111.50p 111.50p 111.30p 111.50p 6344
23/02/2015 111.50p 112.67p 111.25p 111.50p 41899
20/02/2015 111.50p 111.50p 111.50p 111.50p 0
19/02/2015 111.50p 112.22p 111.00p 111.50p 102222
18/02/2015 111.50p 111.75p 111.00p 111.50p 12115
17/02/2015 111.50p 111.75p 111.50p 111.50p 3570
16/02/2015 112.00p 112.00p 111.50p 111.50p 4467
13/02/2015 113.00p 113.00p 110.22p 112.00p 93532
12/02/2015 115.00p 115.00p 111.00p 113.00p 85133
11/02/2015 115.00p 115.00p 111.00p 115.00p 20082
10/02/2015 115.00p 115.00p 113.00p 115.00p 833
09/02/2015 117.50p 117.50p 114.00p 115.00p 45410
06/02/2015 117.50p 117.50p 117.50p 117.50p 0
05/02/2015 117.50p 117.95p 115.05p 117.50p 9812
04/02/2015 117.50p 120.00p 117.50p 117.50p 22396
03/02/2015 117.50p 117.50p 115.00p 117.50p 6652
02/02/2015 119.50p 119.50p 115.00p 117.50p 10324
30/01/2015 120.00p 120.00p 118.00p 119.50p 6344
29/01/2015 120.00p 122.00p 118.00p 120.00p 21395
28/01/2015 121.00p 122.00p 118.05p 120.00p 13726
27/01/2015 123.50p 123.50p 120.00p 121.00p 14040
26/01/2015 123.50p 124.00p 122.00p 123.50p 82771
23/01/2015 123.50p 123.50p 123.50p 123.50p 419
22/01/2015 124.00p 124.00p 122.00p 123.50p 60270
21/01/2015 124.00p 124.00p 122.00p 124.00p 118630
20/01/2015 122.50p 127.00p 121.25p 124.00p 276019
19/01/2015 120.00p 120.00p 119.00p 120.00p 35000
16/01/2015 120.00p 120.00p 119.00p 120.00p 86440
15/01/2015 120.00p 120.00p 118.00p 120.00p 9678
14/01/2015 120.00p 120.00p 120.00p 120.00p 112332
13/01/2015 120.00p 120.75p 120.00p 120.00p 63913
12/01/2015 120.00p 121.00p 120.00p 120.00p 4746
09/01/2015 120.00p 120.00p 120.00p 120.00p 90000
08/01/2015 120.00p 120.00p 119.50p 120.00p 168644
07/01/2015 119.50p 122.00p 119.20p 120.00p 17928
06/01/2015 119.50p 119.50p 117.00p 119.50p 11050
05/01/2015 119.00p 119.50p 116.00p 119.50p 33500
02/01/2015 119.00p 119.00p 117.89p 119.00p 4641
31/12/2014 120.00p 120.00p 118.50p 119.00p 0
30/12/2014 120.00p 120.00p 119.00p 120.00p 10000
29/12/2014 120.00p 120.00p 120.00p 120.00p 0
24/12/2014 120.00p 120.00p 120.00p 120.00p 0
23/12/2014 120.00p 120.00p 117.00p 120.00p 64178
22/12/2014 118.50p 119.50p 117.70p 119.00p 86000
19/12/2014 118.50p 119.00p 117.00p 118.50p 21750
18/12/2014 117.50p 120.00p 117.25p 118.50p 85000
17/12/2014 115.50p 118.00p 115.50p 116.50p 42001
16/12/2014 117.50p 117.50p 115.00p 115.50p 7110
15/12/2014 117.50p 117.50p 117.50p 117.50p 0
12/12/2014 117.50p 117.50p 115.50p 117.50p 8100
11/12/2014 122.00p 122.00p 115.00p 117.50p 87762
10/12/2014 122.00p 124.00p 120.00p 122.00p 39500
09/12/2014 122.00p 124.00p 122.00p 122.00p 32700
08/12/2014 122.00p 124.00p 122.00p 122.00p 2250
05/12/2014 120.50p 123.00p 120.00p 122.00p 28500
04/12/2014 120.50p 122.00p 119.91p 120.50p 10000
03/12/2014 120.00p 122.00p 120.00p 120.50p 7909
02/12/2014 120.00p 120.00p 120.00p 120.00p 0
01/12/2014 117.00p 122.00p 116.25p 120.00p 92618
28/11/2014 112.50p 118.00p 112.50p 116.50p 23500
27/11/2014 112.50p 114.00p 112.50p 112.50p 35000
26/11/2014 112.50p 112.50p 112.50p 112.50p 0
25/11/2014 112.50p 113.00p 111.00p 112.50p 0
24/11/2014 112.00p 113.00p 112.00p 112.00p 2204
21/11/2014 112.00p 112.00p 112.00p 112.00p 0
20/11/2014 112.00p 112.00p 112.00p 112.00p 0
19/11/2014 112.00p 112.00p 110.00p 112.00p 38548
18/11/2014 112.00p 112.00p 112.00p 112.00p 0
17/11/2014 112.00p 112.00p 111.50p 112.00p 0
14/11/2014 112.00p 112.00p 112.00p 112.00p 0
13/11/2014 112.00p 112.00p 112.00p 112.00p 0
12/11/2014 114.00p 114.00p 110.00p 112.00p 48000
11/11/2014 112.00p 114.00p 112.00p 114.00p 28292
10/11/2014 112.00p 112.00p 112.00p 112.00p 5000
07/11/2014 112.00p 112.00p 112.00p 112.00p 0
06/11/2014 110.50p 112.00p 110.50p 112.00p 5000
05/11/2014 113.50p 113.50p 108.00p 110.50p 112207
04/11/2014 115.00p 115.00p 113.00p 115.00p 5000
03/11/2014 115.00p 115.00p 113.50p 115.00p 2150
31/10/2014 115.00p 115.00p 113.25p 115.00p 6167
30/10/2014 115.00p 115.00p 115.00p 115.00p 0
29/10/2014 115.00p 116.00p 113.00p 115.00p 326506
28/10/2014 108.00p 114.50p 108.00p 114.50p 157267
27/10/2014 108.50p 108.50p 108.00p 108.00p 0
24/10/2014 108.50p 108.50p 108.50p 108.50p 0
23/10/2014 111.00p 111.69p 105.00p 108.50p 42499
22/10/2014 111.00p 111.75p 111.00p 111.00p 51587
21/10/2014 111.00p 111.00p 109.60p 111.00p 8207
20/10/2014 108.00p 112.00p 107.70p 111.00p 58571
17/10/2014 105.50p 108.00p 105.25p 108.00p 76784
16/10/2014 107.00p 107.00p 105.25p 105.50p 199625
15/10/2014 113.50p 113.50p 105.00p 105.50p 37915
14/10/2014 115.50p 115.50p 112.00p 113.50p 10106
13/10/2014 115.50p 115.50p 115.50p 115.50p 0
10/10/2014 115.50p 115.50p 115.00p 115.50p 2116
09/10/2014 115.50p 115.50p 115.00p 115.50p 87730
08/10/2014 119.00p 119.00p 114.25p 115.00p 83823
07/10/2014 119.00p 119.00p 118.00p 119.00p 30734
06/10/2014 124.00p 124.00p 118.00p 119.00p 281415
03/10/2014 128.00p 128.00p 122.50p 123.50p 90584
02/10/2014 129.50p 129.50p 127.00p 129.50p 13960
01/10/2014 129.50p 129.50p 128.00p 129.50p 0
30/09/2014 128.00p 129.20p 126.00p 128.00p 21547
29/09/2014 128.00p 130.00p 126.00p 128.00p 11455
26/09/2014 128.50p 130.00p 126.50p 128.00p 20840
25/09/2014 128.50p 130.00p 128.00p 128.50p 10806
24/09/2014 130.50p 132.00p 127.00p 128.50p 25834
23/09/2014 130.50p 130.50p 130.50p 130.50p 0
22/09/2014 131.00p 132.00p 129.00p 130.50p 111954
19/09/2014 131.00p 132.00p 127.50p 131.00p 84291
18/09/2014 131.00p 131.00p 131.00p 131.00p 0
17/09/2014 131.00p 132.00p 129.00p 131.00p 37955
16/09/2014 130.50p 132.00p 130.50p 131.00p 117787
15/09/2014 130.50p 132.00p 130.50p 130.50p 50520
12/09/2014 130.50p 132.00p 130.50p 130.50p 42602
11/09/2014 134.50p 134.50p 129.00p 130.50p 66844
10/09/2014 133.50p 137.00p 133.00p 134.50p 421302
09/09/2014 131.00p 134.00p 130.19p 132.50p 439753
08/09/2014 125.50p 135.59p 125.50p 131.00p 456372
05/09/2014 123.00p 123.00p 123.00p 123.00p 23097

*Close Price adjusted for both dividends and splits