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
27/09/2021 540.00p 545.50p 536.75p 540.00p 62019
24/09/2021 540.00p 546.00p 536.65p 540.00p 823531
23/09/2021 540.00p 550.00p 530.00p 540.00p 770798
22/09/2021 545.00p 552.00p 540.00p 545.00p 60686
21/09/2021 550.00p 560.00p 534.00p 548.00p 363761
20/09/2021 545.00p 560.00p 530.00p 548.00p 203597
17/09/2021 550.00p 556.75p 530.00p 550.00p 215843
16/09/2021 565.00p 570.00p 541.23p 550.00p 100112
15/09/2021 545.00p 570.00p 540.00p 560.00p 342394
14/09/2021 525.00p 559.39p 525.00p 545.00p 524607
13/09/2021 535.00p 540.00p 522.76p 530.00p 222127
10/09/2021 537.00p 540.00p 532.50p 540.00p 81252
09/09/2021 538.00p 549.30p 534.00p 540.00p 173141
08/09/2021 492.50p 550.00p 492.50p 544.00p 314317
07/09/2021 457.50p 480.00p 455.00p 470.00p 69167
06/09/2021 485.00p 488.64p 453.00p 457.50p 67663
03/09/2021 485.00p 488.80p 477.50p 485.00p 18635
02/09/2021 485.00p 489.70p 478.15p 485.00p 13956
01/09/2021 485.00p 492.90p 469.24p 485.00p 204428
31/08/2021 480.00p 500.00p 472.55p 485.00p 208748
30/08/2021 480.00p 489.00p 473.00p 480.00p 58081
27/08/2021 480.00p 489.00p 473.00p 480.00p 58081
26/08/2021 480.00p 490.00p 470.00p 472.00p 18209
25/08/2021 477.50p 485.00p 472.00p 477.50p 36918
24/08/2021 477.50p 481.84p 473.50p 477.50p 26855
23/08/2021 477.50p 482.00p 473.00p 477.50p 12315
20/08/2021 467.50p 489.00p 464.00p 477.50p 42569
19/08/2021 477.50p 478.00p 460.00p 467.50p 39631
18/08/2021 480.00p 486.00p 470.00p 477.50p 21967
17/08/2021 490.00p 500.00p 470.25p 480.00p 98949
16/08/2021 493.00p 500.00p 480.00p 490.00p 45082
13/08/2021 493.00p 503.00p 480.00p 493.00p 27348
12/08/2021 490.00p 506.00p 480.00p 493.00p 56671
11/08/2021 480.00p 495.00p 480.00p 495.00p 86423
10/08/2021 480.00p 487.45p 470.00p 470.00p 6915
09/08/2021 470.00p 488.00p 470.00p 480.00p 61004
06/08/2021 470.00p 482.00p 466.67p 470.00p 17800
05/08/2021 470.00p 479.00p 466.67p 470.00p 20831
04/08/2021 470.00p 480.00p 467.11p 479.00p 48561
03/08/2021 460.00p 479.11p 460.00p 470.00p 62237
02/08/2021 457.50p 470.00p 445.00p 460.00p 92007
30/07/2021 460.00p 470.00p 444.00p 450.00p 27924
29/07/2021 460.00p 468.00p 452.55p 460.00p 41741
28/07/2021 460.00p 469.50p 450.50p 460.00p 18464
27/07/2021 460.00p 466.98p 460.00p 460.00p 32959
26/07/2021 460.00p 470.00p 450.00p 460.00p 46726
23/07/2021 460.00p 470.00p 450.00p 470.00p 37857
22/07/2021 445.00p 470.00p 445.00p 460.00p 23107
21/07/2021 442.50p 459.50p 430.00p 445.00p 21397
20/07/2021 442.50p 455.00p 430.00p 442.50p 71144
19/07/2021 475.00p 481.95p 426.00p 460.00p 95406
16/07/2021 475.00p 484.00p 462.00p 475.00p 32311
15/07/2021 470.00p 490.00p 460.00p 475.00p 12298
14/07/2021 470.00p 480.00p 460.00p 470.00p 45601
13/07/2021 470.00p 480.00p 461.00p 470.00p 45639
12/07/2021 472.00p 480.00p 467.00p 467.00p 61835
09/07/2021 465.00p 480.00p 460.00p 472.00p 54110
08/07/2021 478.00p 488.56p 466.00p 468.00p 49796
07/07/2021 455.00p 490.00p 450.00p 486.00p 278762
06/07/2021 445.00p 445.95p 430.00p 435.00p 158454
05/07/2021 450.00p 460.00p 440.00p 445.00p 69220
02/07/2021 455.00p 460.00p 440.00p 450.00p 38697
01/07/2021 460.00p 465.00p 450.00p 455.00p 66462
30/06/2021 460.00p 460.00p 450.55p 460.00p 43865
29/06/2021 460.00p 460.00p 452.50p 460.00p 120636
28/06/2021 460.00p 460.00p 452.55p 460.00p 18271
25/06/2021 460.00p 460.00p 450.00p 460.00p 71744
24/06/2021 460.00p 462.30p 450.00p 450.00p 36530
23/06/2021 460.00p 463.00p 451.50p 460.00p 201882
22/06/2021 460.00p 467.00p 456.11p 460.00p 16543
21/06/2021 460.00p 468.00p 455.50p 460.00p 17338
18/06/2021 467.50p 470.00p 450.50p 460.00p 41743
17/06/2021 472.50p 480.00p 448.00p 480.00p 14864
16/06/2021 472.50p 488.00p 460.00p 472.50p 18909
15/06/2021 472.50p 485.00p 460.00p 472.50p 62286
14/06/2021 460.00p 480.00p 460.00p 476.00p 70038
11/06/2021 460.00p 470.00p 457.00p 463.00p 18769
10/06/2021 460.00p 465.00p 455.55p 460.00p 13459
09/06/2021 460.00p 467.00p 454.00p 460.00p 64702
08/06/2021 460.00p 465.00p 453.55p 460.00p 20883
07/06/2021 457.50p 470.00p 450.25p 460.00p 59271
04/06/2021 457.50p 460.55p 446.00p 457.50p 45610
03/06/2021 457.50p 464.00p 450.50p 464.00p 28140
02/06/2021 457.50p 465.00p 455.00p 457.50p 23671
01/06/2021 457.50p 465.00p 435.00p 457.50p 78143
31/05/2021 460.00p 470.00p 447.50p 457.50p 139468
28/05/2021 460.00p 470.00p 450.00p 457.50p 122020
27/05/2021 460.00p 463.94p 450.00p 450.00p 36703
26/05/2021 460.00p 468.00p 451.00p 458.00p 119732
25/05/2021 460.00p 469.44p 458.00p 460.00p 75619
24/05/2021 457.50p 470.00p 450.00p 460.00p 40779
21/05/2021 457.50p 470.00p 456.25p 457.50p 41554
20/05/2021 452.50p 460.00p 447.55p 452.50p 26038
19/05/2021 460.00p 470.00p 445.00p 470.00p 69497
18/05/2021 460.00p 470.00p 453.00p 460.00p 28690
17/05/2021 460.00p 466.90p 450.00p 460.00p 159048
14/05/2021 460.00p 470.00p 450.00p 460.00p 46390
13/05/2021 460.00p 466.50p 450.00p 460.00p 43076
12/05/2021 457.50p 470.00p 450.00p 460.00p 111741
11/05/2021 467.50p 470.70p 450.00p 457.50p 37618
10/05/2021 467.50p 475.00p 460.00p 460.00p 52751
07/05/2021 470.00p 488.00p 464.00p 470.00p 118115
06/05/2021 467.50p 490.00p 450.00p 465.00p 343282
05/05/2021 440.00p 450.00p 412.00p 422.00p 67066
04/05/2021 440.00p 450.00p 430.00p 450.00p 57103
30/04/2021 430.00p 450.00p 420.00p 450.00p 20632
29/04/2021 417.50p 440.00p 411.50p 440.00p 49327
28/04/2021 430.00p 430.00p 410.49p 416.00p 49305
27/04/2021 430.00p 433.00p 418.00p 430.00p 8920
26/04/2021 442.50p 449.63p 420.00p 428.00p 45942
23/04/2021 430.00p 444.00p 427.50p 440.00p 54912
22/04/2021 420.00p 440.00p 418.66p 430.00p 81201
21/04/2021 410.00p 430.00p 410.00p 420.00p 128959
20/04/2021 400.00p 411.00p 395.75p 411.00p 53364
19/04/2021 400.00p 408.00p 390.00p 406.00p 316119
16/04/2021 400.00p 411.00p 395.25p 410.00p 28602
15/04/2021 400.00p 402.90p 390.00p 400.00p 54283
14/04/2021 400.00p 410.00p 390.00p 400.00p 56665
13/04/2021 395.00p 404.00p 395.00p 400.00p 13914
12/04/2021 390.00p 404.00p 382.00p 400.00p 66003
09/04/2021 390.00p 400.00p 385.00p 390.00p 37701
08/04/2021 395.00p 395.00p 380.00p 380.00p 34838
07/04/2021 400.00p 409.00p 390.00p 392.00p 47023
06/04/2021 372.50p 404.00p 372.00p 400.00p 105565
05/04/2021 380.00p 387.00p 366.50p 372.50p 50316
02/04/2021 380.00p 387.00p 366.50p 372.50p 50316
01/04/2021 380.00p 387.00p 366.50p 372.50p 50316
31/03/2021 385.00p 390.00p 376.50p 380.00p 78707
30/03/2021 385.00p 390.00p 381.00p 387.00p 41796
29/03/2021 390.00p 398.00p 380.00p 385.00p 55088
26/03/2021 390.00p 400.00p 381.00p 400.00p 41667
25/03/2021 390.00p 400.00p 385.00p 390.00p 18185
24/03/2021 390.00p 399.50p 380.00p 390.00p 22036
23/03/2021 390.00p 400.00p 380.00p 380.00p 25400
22/03/2021 390.00p 399.50p 385.51p 390.00p 285357
19/03/2021 390.00p 400.00p 380.00p 390.00p 46922
18/03/2021 385.00p 400.00p 384.00p 390.00p 64602
17/03/2021 375.00p 390.00p 373.10p 390.00p 54026
16/03/2021 377.50p 385.00p 370.00p 370.00p 60876
15/03/2021 367.50p 379.90p 360.00p 377.50p 36142
12/03/2021 365.00p 373.50p 360.00p 365.00p 19548
11/03/2021 352.50p 373.00p 352.50p 365.00p 61613
10/03/2021 355.00p 370.00p 341.00p 353.00p 211859
09/03/2021 350.00p 360.00p 348.50p 355.00p 50750
08/03/2021 350.00p 360.00p 346.11p 350.00p 21622
05/03/2021 360.00p 369.00p 341.00p 352.00p 91696
04/03/2021 360.00p 370.00p 355.00p 360.00p 110132
03/03/2021 365.00p 378.00p 350.00p 360.00p 56524
02/03/2021 365.00p 374.90p 356.50p 365.00p 30860
01/03/2021 357.50p 380.00p 357.00p 370.00p 53682
26/02/2021 360.00p 370.00p 350.00p 370.00p 66205
25/02/2021 360.00p 370.00p 355.00p 360.00p 28825
24/02/2021 365.00p 370.00p 352.00p 360.00p 34520
23/02/2021 365.00p 368.00p 360.10p 365.00p 24778
22/02/2021 365.00p 370.00p 360.00p 370.00p 84124
19/02/2021 355.00p 370.00p 350.00p 370.00p 65467
18/02/2021 360.00p 370.00p 351.00p 355.00p 24562
17/02/2021 360.00p 370.00p 355.00p 357.00p 45799
16/02/2021 360.00p 370.00p 355.00p 365.00p 37038
15/02/2021 360.00p 370.00p 350.00p 367.00p 27152
12/02/2021 360.00p 370.00p 350.50p 370.00p 23794
11/02/2021 360.00p 370.00p 350.50p 360.00p 42170
10/02/2021 360.00p 364.90p 343.00p 360.00p 18533
09/02/2021 360.00p 370.00p 352.00p 365.00p 63802
08/02/2021 360.00p 369.00p 350.50p 360.00p 122648
05/02/2021 360.00p 370.00p 356.05p 360.00p 18932
04/02/2021 360.00p 366.15p 352.50p 360.00p 25396
03/02/2021 360.00p 375.00p 355.00p 370.00p 33244
02/02/2021 360.00p 378.00p 350.50p 370.00p 70403
01/02/2021 367.50p 380.00p 355.00p 360.00p 68849
29/01/2021 365.00p 380.00p 343.00p 370.00p 60401
28/01/2021 377.50p 382.50p 319.47p 370.00p 132306
27/01/2021 382.50p 390.00p 367.00p 375.00p 122435
26/01/2021 382.50p 390.00p 370.00p 385.00p 54482
25/01/2021 377.50p 395.00p 372.50p 382.50p 115256
22/01/2021 377.50p 389.75p 370.00p 377.50p 81290
21/01/2021 370.00p 389.60p 362.50p 370.00p 352011
20/01/2021 345.00p 360.00p 340.50p 350.00p 32377
19/01/2021 345.00p 350.00p 340.00p 345.00p 78172
18/01/2021 345.00p 349.98p 340.00p 345.00p 20052
15/01/2021 337.50p 350.00p 331.00p 343.00p 50545
14/01/2021 332.50p 345.00p 330.00p 340.00p 27276
13/01/2021 332.50p 350.00p 329.05p 340.00p 73714
12/01/2021 332.50p 344.00p 325.00p 332.50p 41580
11/01/2021 315.00p 340.00p 315.00p 330.00p 104494
08/01/2021 307.50p 320.00p 302.00p 315.00p 109658
07/01/2021 307.50p 315.00p 300.00p 309.00p 36990
06/01/2021 302.50p 314.44p 300.00p 308.00p 166065
05/01/2021 302.50p 309.44p 295.00p 308.00p 23807
04/01/2021 302.50p 310.00p 298.06p 308.00p 45402
01/01/2021 302.50p 304.99p 297.50p 302.50p 13601
31/12/2020 302.50p 304.99p 297.50p 302.50p 13601
30/12/2020 297.50p 310.00p 294.16p 308.00p 30391
29/12/2020 297.50p 308.00p 292.06p 300.00p 109161
28/12/2020 297.50p 301.00p 291.20p 297.50p 15102
25/12/2020 297.50p 301.00p 291.20p 297.50p 15102
24/12/2020 297.50p 301.00p 291.20p 297.50p 15102
23/12/2020 297.50p 304.00p 291.20p 300.00p 27847
22/12/2020 297.50p 304.63p 291.10p 297.50p 19135
21/12/2020 297.50p 305.00p 290.00p 297.50p 23169

*Close Price adjusted for both dividends and splits