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
28/04/2022 440.00p 450.00p 435.16p 440.00p 31911
27/04/2022 425.00p 448.00p 422.67p 440.00p 39865
26/04/2022 415.00p 439.00p 413.44p 425.00p 148905
25/04/2022 425.00p 430.00p 400.00p 415.00p 232673
22/04/2022 435.00p 440.00p 417.55p 425.00p 122253
21/04/2022 445.00p 450.00p 430.43p 440.00p 69040
20/04/2022 445.00p 460.00p 430.00p 445.00p 129741
19/04/2022 445.00p 458.00p 430.00p 445.00p 162857
18/04/2022 445.00p 460.00p 436.67p 445.00p 45000
15/04/2022 445.00p 460.00p 436.67p 445.00p 45000
14/04/2022 445.00p 460.00p 436.67p 445.00p 45000
13/04/2022 450.00p 460.00p 440.00p 450.00p 82659
12/04/2022 450.00p 451.00p 430.00p 450.00p 88195
11/04/2022 457.50p 460.00p 441.00p 450.00p 123509
08/04/2022 457.50p 470.00p 455.00p 460.00p 64285
07/04/2022 470.00p 490.00p 442.00p 457.50p 114389
06/04/2022 485.00p 500.00p 470.00p 480.00p 100800
05/04/2022 485.00p 498.00p 476.50p 480.00p 81649
04/04/2022 490.00p 500.00p 470.00p 485.00p 78116
01/04/2022 490.00p 495.00p 480.00p 490.00p 58770
31/03/2022 490.00p 510.00p 480.00p 490.00p 335704
30/03/2022 495.00p 500.00p 470.00p 490.00p 323368
29/03/2022 495.00p 510.00p 480.00p 506.00p 62006
28/03/2022 500.00p 502.00p 481.00p 494.00p 71707
25/03/2022 520.00p 520.00p 490.00p 500.00p 61156
24/03/2022 535.00p 540.00p 510.00p 512.00p 35390
23/03/2022 535.00p 537.24p 530.00p 534.00p 25224
22/03/2022 525.00p 540.00p 520.00p 535.00p 65192
21/03/2022 530.00p 540.00p 510.00p 540.00p 37139
18/03/2022 520.00p 550.00p 510.00p 530.00p 98532
17/03/2022 485.00p 529.00p 470.00p 524.00p 409780
16/03/2022 475.00p 495.51p 473.65p 485.00p 45145
15/03/2022 490.00p 490.00p 465.00p 485.00p 144589
14/03/2022 490.00p 500.00p 485.00p 490.00p 75582
11/03/2022 485.00p 492.00p 481.00p 490.00p 136822
10/03/2022 475.00p 500.00p 475.00p 485.00p 150048
09/03/2022 470.00p 480.00p 450.00p 480.00p 1481169
08/03/2022 415.00p 450.00p 410.00p 450.00p 479026
07/03/2022 440.00p 440.00p 400.00p 415.00p 254646
04/03/2022 465.00p 470.00p 410.00p 433.00p 276062
03/03/2022 470.00p 474.00p 460.00p 460.00p 61169
02/03/2022 470.00p 480.00p 460.00p 470.00p 56610
01/03/2022 470.00p 478.80p 460.00p 470.00p 97141
28/02/2022 485.00p 500.00p 464.00p 468.00p 126025
25/02/2022 490.00p 499.00p 470.00p 490.00p 85772
24/02/2022 495.00p 510.00p 480.00p 480.00p 97469
23/02/2022 500.00p 505.57p 492.47p 504.00p 191666
22/02/2022 500.00p 503.90p 480.40p 495.00p 127704
21/02/2022 500.00p 500.00p 490.10p 500.00p 57284
18/02/2022 500.00p 510.00p 489.00p 504.00p 44526
17/02/2022 505.00p 510.00p 490.00p 490.00p 45254
16/02/2022 490.00p 510.00p 490.00p 505.00p 113860
15/02/2022 490.00p 500.00p 480.00p 490.00p 103104
14/02/2022 505.00p 510.00p 480.00p 488.00p 63584
11/02/2022 505.00p 511.44p 490.00p 500.00p 53851
10/02/2022 520.00p 530.00p 490.00p 505.00p 208695
09/02/2022 520.00p 525.00p 510.00p 516.00p 50229
08/02/2022 520.00p 520.00p 510.55p 514.00p 38428
07/02/2022 520.00p 520.00p 511.44p 514.00p 43287
04/02/2022 515.00p 530.00p 512.50p 520.00p 48788
03/02/2022 540.00p 540.40p 512.00p 518.00p 105040
02/02/2022 540.00p 550.00p 537.20p 540.00p 53523
01/02/2022 540.00p 550.00p 535.00p 540.00p 42520
31/01/2022 540.00p 550.00p 530.00p 540.00p 27137
28/01/2022 555.00p 562.00p 531.67p 540.00p 54791
27/01/2022 555.00p 570.00p 540.00p 550.00p 77435
26/01/2022 560.00p 570.00p 546.00p 560.00p 1755310
25/01/2022 525.00p 550.00p 519.15p 535.00p 106842
24/01/2022 545.00p 560.00p 505.00p 510.00p 220052
21/01/2022 580.00p 584.00p 530.00p 550.00p 126332
20/01/2022 580.00p 590.00p 572.00p 580.00p 68295
19/01/2022 585.00p 590.00p 570.00p 590.00p 43911
18/01/2022 585.00p 589.80p 580.00p 585.00p 24544
17/01/2022 585.00p 600.00p 570.00p 585.00p 55318
14/01/2022 590.00p 600.00p 570.00p 585.00p 33502
13/01/2022 585.00p 600.00p 580.00p 590.00p 235753
12/01/2022 570.00p 589.00p 558.91p 580.00p 154729
10/01/2022 590.00p 598.00p 561.00p 570.00p 164951
07/01/2022 590.00p 610.00p 579.42p 590.00p 130539
06/01/2022 580.00p 609.95p 571.00p 598.00p 138020
05/01/2022 555.00p 600.00p 546.05p 592.00p 256366
04/01/2022 545.00p 570.00p 540.00p 550.00p 185635
03/01/2022 545.00p 556.00p 545.00p 545.00p 13021
31/12/2021 545.00p 556.00p 545.00p 545.00p 13021
30/12/2021 545.00p 560.00p 541.00p 544.00p 101593
29/12/2021 540.00p 550.00p 531.50p 545.00p 444068
28/12/2021 535.00p 550.00p 531.00p 540.00p 36393
27/12/2021 535.00p 550.00p 531.00p 540.00p 36393
24/12/2021 535.00p 550.00p 531.00p 540.00p 36393
23/12/2021 530.00p 550.00p 520.00p 535.00p 239474
22/12/2021 530.00p 533.24p 528.56p 530.00p 47219
21/12/2021 510.00p 539.50p 500.00p 530.00p 251440
20/12/2021 510.00p 520.00p 490.00p 510.00p 108283
17/12/2021 508.00p 520.00p 496.00p 510.00p 44042
16/12/2021 508.00p 518.00p 500.55p 508.00p 38836
15/12/2021 508.00p 514.00p 496.00p 508.00p 646169
14/12/2021 525.00p 530.00p 491.00p 496.00p 92671
13/12/2021 535.00p 543.90p 510.00p 525.00p 48421
10/12/2021 540.00p 550.00p 520.00p 535.00p 191682
09/12/2021 535.00p 560.00p 530.00p 532.00p 143148
08/12/2021 530.00p 550.00p 520.00p 540.00p 333967
07/12/2021 495.00p 540.00p 480.00p 534.00p 1819422
06/12/2021 480.00p 488.00p 471.00p 474.00p 30416
03/12/2021 480.00p 484.50p 470.55p 480.00p 25976
02/12/2021 475.00p 480.00p 470.00p 475.00p 22561
01/12/2021 475.00p 479.90p 468.00p 475.00p 21118
30/11/2021 470.00p 480.00p 470.00p 480.00p 45871
29/11/2021 460.00p 480.00p 450.00p 470.00p 43847
26/11/2021 460.00p 480.00p 410.00p 460.00p 227545
25/11/2021 480.00p 480.00p 461.67p 470.00p 34821
24/11/2021 480.00p 485.00p 471.00p 480.00p 55219
23/11/2021 470.00p 490.00p 460.00p 480.00p 51084
22/11/2021 486.00p 490.00p 450.00p 462.00p 403081
19/11/2021 491.00p 510.00p 482.00p 482.00p 30897
18/11/2021 500.00p 500.00p 481.27p 491.00p 77783
17/11/2021 500.00p 508.00p 490.00p 500.00p 35291
16/11/2021 500.00p 503.74p 490.00p 500.00p 146490
15/11/2021 500.00p 510.00p 495.00p 500.00p 233153
12/11/2021 500.00p 508.00p 490.00p 500.00p 83374
11/11/2021 500.00p 510.00p 497.50p 500.00p 54992
10/11/2021 500.00p 510.00p 492.60p 500.00p 1375391
09/11/2021 500.00p 500.00p 492.50p 500.00p 20877
08/11/2021 500.00p 501.44p 490.00p 500.00p 190552
05/11/2021 500.00p 500.00p 490.00p 500.00p 72967
04/11/2021 495.00p 510.00p 495.00p 500.00p 149791
03/11/2021 490.00p 512.00p 480.00p 512.00p 99576
02/11/2021 490.00p 500.00p 487.55p 490.00p 343832
01/11/2021 487.50p 500.00p 485.00p 490.00p 68605
29/10/2021 500.00p 501.00p 490.00p 490.00p 263490
28/10/2021 500.00p 502.00p 490.00p 502.00p 98665
27/10/2021 500.00p 500.00p 490.00p 500.00p 55282
26/10/2021 500.00p 500.00p 490.00p 500.00p 23388
25/10/2021 500.00p 500.00p 496.67p 500.00p 33296
22/10/2021 500.00p 514.00p 495.01p 500.00p 103472
21/10/2021 500.00p 504.00p 490.00p 500.00p 75651
20/10/2021 500.00p 500.00p 493.85p 500.00p 26924
19/10/2021 500.00p 520.00p 493.55p 500.00p 49240
18/10/2021 500.00p 510.00p 490.00p 500.00p 99628
15/10/2021 495.00p 500.00p 490.00p 495.00p 72993
14/10/2021 500.00p 508.00p 490.00p 495.00p 193639
13/10/2021 500.00p 510.00p 490.00p 500.00p 57878
12/10/2021 515.00p 530.00p 490.00p 500.00p 31556
11/10/2021 520.00p 530.00p 501.00p 510.00p 101248
08/10/2021 520.00p 530.00p 510.40p 520.00p 100044
07/10/2021 505.00p 529.90p 490.00p 525.00p 429193
06/10/2021 505.00p 520.00p 490.00p 520.00p 112841
05/10/2021 495.00p 520.00p 490.00p 510.00p 1643102
04/10/2021 510.00p 520.00p 490.00p 490.00p 109143
01/10/2021 530.00p 530.00p 490.00p 510.00p 214788
30/09/2021 540.00p 541.55p 520.00p 530.00p 60311
29/09/2021 540.00p 550.00p 538.40p 540.00p 209281
28/09/2021 540.00p 550.00p 530.00p 550.00p 75057
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

*Close Price adjusted for both dividends and splits