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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Somero Enterprises Inc. (DI) (SOM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/09/2014 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 03/09/2014 | 122.50p | 123.00p | 122.50p | 123.00p | 288321 |
| 02/09/2014 | 122.50p | 122.50p | 122.50p | 122.50p | 5705 |
| 01/09/2014 | 122.50p | 122.50p | 121.00p | 122.50p | 66259 |
| 29/08/2014 | 122.50p | 122.50p | 122.50p | 122.50p | 5000 |
| 28/08/2014 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/08/2014 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/08/2014 | 123.00p | 123.00p | 122.00p | 122.50p | 8616 |
| 22/08/2014 | 123.00p | 124.50p | 122.50p | 123.00p | 0 |
| 21/08/2014 | 123.50p | 123.50p | 122.00p | 123.00p | 29250 |
| 20/08/2014 | 123.50p | 123.50p | 123.00p | 123.50p | 5310 |
| 19/08/2014 | 123.50p | 123.50p | 123.00p | 123.50p | 25000 |
| 18/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 15/08/2014 | 123.50p | 123.50p | 123.45p | 123.50p | 24112 |
| 14/08/2014 | 123.50p | 123.50p | 123.00p | 123.50p | 9648 |
| 13/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 12/08/2014 | 123.50p | 123.50p | 123.50p | 123.50p | 151000 |
| 11/08/2014 | 124.00p | 124.00p | 123.50p | 123.50p | 0 |
| 08/08/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 7100 |
| 07/08/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/08/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 1100 |
| 05/08/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 0 |
| 04/08/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 785 |
| 01/08/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 31/07/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 1763 |
| 30/07/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 11000 |
| 29/07/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 6199 |
| 28/07/2014 | 124.00p | 124.00p | 123.00p | 124.00p | 10000 |
| 25/07/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 201428 |
| 24/07/2014 | 125.00p | 125.50p | 123.00p | 124.00p | 260000 |
| 23/07/2014 | 126.00p | 126.00p | 124.00p | 125.50p | 20000 |
| 22/07/2014 | 126.00p | 126.13p | 125.00p | 126.00p | 12568 |
| 21/07/2014 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 18/07/2014 | 126.00p | 126.00p | 126.00p | 126.00p | 2500 |
| 17/07/2014 | 125.50p | 126.00p | 124.00p | 126.00p | 3887 |
| 16/07/2014 | 125.50p | 125.50p | 123.05p | 125.50p | 151000 |
| 15/07/2014 | 125.50p | 125.50p | 123.07p | 125.50p | 373 |
| 14/07/2014 | 125.50p | 126.50p | 123.90p | 125.50p | 252443 |
| 11/07/2014 | 126.50p | 126.50p | 125.00p | 125.50p | 105000 |
| 10/07/2014 | 134.25p | 134.25p | 125.00p | 126.50p | 61335 |
| 09/07/2014 | 134.25p | 134.25p | 132.00p | 134.25p | 807 |
| 08/07/2014 | 134.25p | 134.25p | 133.50p | 134.25p | 749 |
| 07/07/2014 | 134.25p | 134.25p | 131.50p | 134.25p | 222269 |
| 04/07/2014 | 134.25p | 136.00p | 131.50p | 134.25p | 6188 |
| 03/07/2014 | 137.50p | 140.00p | 132.00p | 134.25p | 377052 |
| 02/07/2014 | 132.00p | 132.00p | 130.06p | 132.00p | 1151150 |
| 01/07/2014 | 132.00p | 132.00p | 130.00p | 132.00p | 0 |
| 30/06/2014 | 132.00p | 132.00p | 130.00p | 132.00p | 165000 |
| 27/06/2014 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 26/06/2014 | 132.00p | 132.00p | 132.00p | 132.00p | 100000 |
| 25/06/2014 | 132.00p | 134.00p | 130.00p | 132.00p | 0 |
| 24/06/2014 | 132.00p | 134.00p | 130.00p | 132.00p | 0 |
| 23/06/2014 | 132.50p | 134.00p | 130.00p | 132.00p | 8626 |
| 20/06/2014 | 123.50p | 134.00p | 123.50p | 132.50p | 190409 |
| 19/06/2014 | 122.50p | 125.00p | 122.50p | 123.50p | 33603 |
| 18/06/2014 | 122.50p | 124.50p | 121.25p | 122.50p | 47500 |
| 17/06/2014 | 117.50p | 124.00p | 117.00p | 122.50p | 46500 |
| 16/06/2014 | 117.50p | 118.23p | 117.50p | 117.50p | 9965 |
| 13/06/2014 | 117.50p | 117.50p | 116.50p | 117.50p | 3714 |
| 12/06/2014 | 117.50p | 118.00p | 115.00p | 117.50p | 6687 |
| 11/06/2014 | 120.00p | 120.00p | 117.50p | 117.50p | 24623 |
| 10/06/2014 | 120.00p | 121.50p | 118.00p | 120.00p | 28928 |
| 09/06/2014 | 121.50p | 121.50p | 118.00p | 120.00p | 5660 |
| 06/06/2014 | 121.50p | 123.00p | 121.00p | 121.50p | 20132 |
| 05/06/2014 | 121.50p | 124.00p | 121.50p | 121.50p | 9648 |
| 04/06/2014 | 121.50p | 125.00p | 120.00p | 121.50p | 0 |
| 03/06/2014 | 120.50p | 125.00p | 120.00p | 121.50p | 77563 |
| 02/06/2014 | 117.00p | 123.00p | 117.00p | 120.50p | 24997 |
| 30/05/2014 | 118.00p | 118.00p | 115.50p | 117.00p | 7000 |
| 29/05/2014 | 118.00p | 119.00p | 116.00p | 118.00p | 0 |
| 28/05/2014 | 117.50p | 119.00p | 116.00p | 118.00p | 93586 |
| 27/05/2014 | 114.50p | 118.00p | 114.50p | 117.50p | 103454 |
| 23/05/2014 | 112.00p | 115.00p | 110.60p | 115.00p | 21385 |
| 22/05/2014 | 110.00p | 112.00p | 109.00p | 112.00p | 27318 |
| 21/05/2014 | 109.00p | 112.00p | 108.55p | 110.00p | 72395 |
| 20/05/2014 | 104.00p | 109.00p | 104.00p | 109.00p | 76487 |
| 19/05/2014 | 103.00p | 107.00p | 102.50p | 104.00p | 91935 |
| 16/05/2014 | 104.00p | 104.00p | 98.00p | 99.50p | 198543 |
| 15/05/2014 | 105.50p | 105.50p | 104.00p | 104.00p | 9835 |
| 14/05/2014 | 105.50p | 105.50p | 104.00p | 105.50p | 5000 |
| 13/05/2014 | 105.50p | 107.00p | 105.50p | 105.50p | 16520 |
| 12/05/2014 | 105.50p | 107.50p | 104.06p | 107.50p | 0 |
| 09/05/2014 | 107.00p | 107.50p | 104.06p | 107.50p | 6000 |
| 08/05/2014 | 107.00p | 107.00p | 105.00p | 107.00p | 5997 |
| 07/05/2014 | 107.00p | 107.00p | 105.00p | 107.00p | 20000 |
| 06/05/2014 | 107.00p | 108.50p | 105.00p | 107.00p | 0 |
| 02/05/2014 | 107.00p | 108.50p | 105.00p | 107.00p | 24000 |
| 01/05/2014 | 107.50p | 107.50p | 105.00p | 107.00p | 28500 |
| 30/04/2014 | 107.75p | 108.50p | 105.00p | 107.50p | 30941 |
| 29/04/2014 | 107.75p | 108.00p | 107.75p | 107.75p | 19000 |
| 28/04/2014 | 107.75p | 107.75p | 106.30p | 107.75p | 848 |
| 25/04/2014 | 107.75p | 107.75p | 107.00p | 107.75p | 0 |
| 24/04/2014 | 107.75p | 107.75p | 107.00p | 107.75p | 100000 |
| 23/04/2014 | 107.75p | 107.75p | 106.30p | 107.75p | 12000 |
| 22/04/2014 | 107.50p | 108.00p | 106.25p | 107.75p | 0 |
| 17/04/2014 | 107.50p | 107.50p | 106.25p | 107.50p | 500 |
| 16/04/2014 | 107.50p | 107.50p | 106.25p | 107.50p | 4000 |
| 15/04/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 14/04/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 69400 |
| 11/04/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 8076 |
| 10/04/2014 | 107.50p | 108.90p | 107.50p | 107.50p | 4385 |
| 09/04/2014 | 108.50p | 109.00p | 107.50p | 107.50p | 3674 |
| 08/04/2014 | 115.50p | 117.75p | 106.00p | 108.50p | 365526 |
| 07/04/2014 | 112.50p | 113.40p | 111.30p | 112.50p | 9377 |
| 04/04/2014 | 112.50p | 112.50p | 111.50p | 112.50p | 15000 |
| 03/04/2014 | 112.50p | 113.00p | 111.50p | 112.50p | 40000 |
| 02/04/2014 | 112.50p | 114.00p | 111.50p | 112.50p | 9700 |
| 01/04/2014 | 112.50p | 114.00p | 111.00p | 112.50p | 31700 |
| 31/03/2014 | 112.50p | 112.50p | 111.50p | 112.50p | 5000 |
| 28/03/2014 | 112.50p | 113.00p | 111.50p | 111.50p | 14842 |
| 27/03/2014 | 113.50p | 113.50p | 111.50p | 112.50p | 9364 |
| 26/03/2014 | 114.00p | 114.00p | 112.00p | 113.50p | 12962 |
| 25/03/2014 | 114.00p | 114.00p | 113.00p | 114.00p | 6031 |
| 24/03/2014 | 114.00p | 114.00p | 113.10p | 114.00p | 0 |
| 21/03/2014 | 114.00p | 114.00p | 113.10p | 114.00p | 11741 |
| 20/03/2014 | 114.00p | 114.00p | 113.00p | 114.00p | 0 |
| 19/03/2014 | 114.00p | 114.00p | 113.00p | 114.00p | 27000 |
| 18/03/2014 | 114.00p | 116.00p | 113.10p | 114.00p | 0 |
| 17/03/2014 | 114.00p | 116.00p | 113.10p | 115.50p | 5000 |
| 14/03/2014 | 114.00p | 115.00p | 114.00p | 114.00p | 3684 |
| 13/03/2014 | 114.00p | 114.00p | 113.10p | 114.00p | 9362 |
| 12/03/2014 | 114.00p | 114.00p | 113.10p | 114.00p | 6572 |
| 11/03/2014 | 114.00p | 114.00p | 113.02p | 114.00p | 6174 |
| 10/03/2014 | 114.00p | 114.00p | 113.00p | 114.00p | 116105 |
| 07/03/2014 | 114.00p | 114.00p | 113.70p | 114.00p | 600 |
| 06/03/2014 | 114.00p | 114.00p | 114.00p | 114.00p | 50000 |
| 05/03/2014 | 114.00p | 115.00p | 113.70p | 114.00p | 11260 |
*Close Price adjusted for both dividends and splits