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 |
|---|---|---|---|---|---|
| 03/08/2012 | 23.75p | 23.75p | 22.62p | 23.75p | 0 |
| 02/08/2012 | 22.62p | 23.75p | 22.62p | 23.75p | 25000 |
| 01/08/2012 | 24.00p | 24.50p | 22.62p | 22.62p | 110000 |
| 31/07/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 30/07/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 327500 |
| 27/07/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 900000 |
| 26/07/2012 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 25/07/2012 | 24.00p | 24.50p | 24.00p | 24.00p | 10000 |
| 24/07/2012 | 24.00p | 24.50p | 24.00p | 24.00p | 25243 |
| 23/07/2012 | 24.00p | 24.76p | 23.00p | 24.00p | 395000 |
| 20/07/2012 | 24.00p | 24.00p | 23.50p | 24.00p | 2115000 |
| 19/07/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 2329000 |
| 18/07/2012 | 23.75p | 24.70p | 23.75p | 24.00p | 2400 |
| 17/07/2012 | 20.00p | 24.00p | 20.00p | 23.75p | 1125000 |
| 16/07/2012 | 17.75p | 17.75p | 16.88p | 17.75p | 350000 |
| 13/07/2012 | 17.75p | 18.00p | 17.30p | 17.75p | 0 |
| 12/07/2012 | 17.75p | 18.00p | 17.30p | 17.75p | 0 |
| 11/07/2012 | 18.00p | 18.00p | 17.30p | 17.75p | 1500 |
| 10/07/2012 | 17.87p | 18.00p | 17.87p | 17.87p | 0 |
| 09/07/2012 | 17.87p | 18.00p | 17.87p | 17.87p | 0 |
| 06/07/2012 | 17.87p | 18.00p | 17.87p | 17.87p | 0 |
| 05/07/2012 | 17.87p | 18.00p | 17.87p | 17.87p | 20000 |
| 04/07/2012 | 17.87p | 17.87p | 16.63p | 17.87p | 0 |
| 03/07/2012 | 17.87p | 17.87p | 16.63p | 17.87p | 1120000 |
| 02/07/2012 | 18.00p | 18.00p | 16.50p | 17.87p | 1250000 |
| 29/06/2012 | 18.00p | 18.35p | 17.00p | 18.00p | 162500 |
| 28/06/2012 | 18.00p | 18.50p | 17.00p | 18.00p | 0 |
| 27/06/2012 | 18.00p | 18.50p | 17.00p | 18.00p | 0 |
| 26/06/2012 | 18.50p | 18.50p | 17.00p | 18.00p | 20000 |
| 25/06/2012 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 22/06/2012 | 18.50p | 18.50p | 17.47p | 18.50p | 20000 |
| 21/06/2012 | 18.50p | 18.50p | 18.50p | 18.50p | 10500 |
| 20/06/2012 | 18.50p | 18.50p | 18.35p | 18.50p | 2500 |
| 19/06/2012 | 18.50p | 18.50p | 18.00p | 18.50p | 35000 |
| 18/06/2012 | 18.50p | 19.25p | 18.35p | 18.50p | 0 |
| 15/06/2012 | 18.50p | 19.25p | 18.35p | 18.50p | 0 |
| 14/06/2012 | 18.50p | 19.25p | 18.35p | 18.50p | 0 |
| 13/06/2012 | 19.25p | 19.25p | 18.35p | 18.50p | 5500 |
| 12/06/2012 | 19.25p | 19.25p | 19.02p | 19.25p | 323 |
| 11/06/2012 | 19.25p | 20.00p | 18.57p | 19.25p | 0 |
| 08/06/2012 | 19.25p | 20.00p | 18.57p | 19.25p | 0 |
| 07/06/2012 | 19.25p | 20.00p | 18.57p | 19.25p | 0 |
| 06/06/2012 | 19.00p | 20.00p | 18.57p | 19.25p | 0 |
| 01/06/2012 | 19.00p | 20.00p | 18.57p | 19.25p | 75975 |
| 31/05/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 100000 |
| 30/05/2012 | 19.00p | 19.95p | 19.00p | 19.00p | 10000 |
| 29/05/2012 | 19.50p | 20.00p | 19.00p | 19.00p | 87500 |
| 28/05/2012 | 19.00p | 20.94p | 19.00p | 19.50p | 108000 |
| 25/05/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/05/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 125000 |
| 23/05/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
| 22/05/2012 | 20.50p | 20.50p | 18.00p | 19.00p | 27703 |
| 21/05/2012 | 20.50p | 20.50p | 20.02p | 20.50p | 0 |
| 18/05/2012 | 20.50p | 20.50p | 20.02p | 20.50p | 0 |
| 17/05/2012 | 20.50p | 20.50p | 20.02p | 20.50p | 0 |
| 16/05/2012 | 20.50p | 20.50p | 20.02p | 20.50p | 6611 |
| 15/05/2012 | 20.50p | 20.50p | 20.02p | 20.50p | 8500 |
| 14/05/2012 | 20.50p | 20.60p | 20.50p | 20.50p | 0 |
| 11/05/2012 | 20.50p | 20.60p | 20.50p | 20.50p | 581823 |
| 10/05/2012 | 20.50p | 21.00p | 20.50p | 20.50p | 2500 |
| 09/05/2012 | 20.50p | 22.62p | 20.00p | 20.50p | 0 |
| 08/05/2012 | 22.62p | 22.62p | 20.00p | 20.50p | 200000 |
| 04/05/2012 | 22.75p | 22.75p | 22.15p | 22.62p | 25000 |
| 03/05/2012 | 21.00p | 23.99p | 21.00p | 22.75p | 290663 |
| 02/05/2012 | 18.50p | 21.00p | 18.50p | 21.00p | 129302 |
| 01/05/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 30/04/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
| 27/04/2012 | 18.50p | 18.75p | 18.50p | 18.50p | 94150 |
| 26/04/2012 | 18.50p | 18.50p | 16.75p | 18.50p | 0 |
| 25/04/2012 | 18.00p | 18.50p | 16.75p | 18.50p | 0 |
| 24/04/2012 | 18.00p | 18.00p | 16.75p | 18.00p | 0 |
| 23/04/2012 | 16.75p | 18.00p | 16.75p | 18.00p | 165000 |
| 20/04/2012 | 16.00p | 17.00p | 16.00p | 16.00p | 850000 |
| 19/04/2012 | 15.25p | 18.00p | 14.71p | 16.00p | 730877 |
| 18/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 0 |
| 17/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 0 |
| 16/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 0 |
| 13/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 0 |
| 12/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 0 |
| 11/04/2012 | 13.88p | 13.95p | 13.88p | 13.88p | 10000 |
| 10/04/2012 | 13.88p | 13.95p | 13.76p | 13.88p | 111112 |
| 05/04/2012 | 13.88p | 14.00p | 13.75p | 13.88p | 3100392 |
| 04/04/2012 | 13.88p | 13.88p | 13.75p | 13.88p | 950000 |
| 03/04/2012 | 14.13p | 14.13p | 13.85p | 13.88p | 22174 |
| 02/04/2012 | 14.13p | 14.13p | 14.00p | 14.13p | 0 |
| 30/03/2012 | 14.00p | 14.13p | 14.00p | 14.13p | 50000 |
| 29/03/2012 | 14.00p | 14.50p | 13.75p | 14.00p | 0 |
| 28/03/2012 | 14.00p | 14.50p | 13.75p | 14.00p | 0 |
| 27/03/2012 | 13.75p | 14.50p | 13.75p | 14.00p | 0 |
| 26/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 23/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 22/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 21/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 20/03/2012 | 14.00p | 14.50p | 13.75p | 13.75p | 0 |
| 19/03/2012 | 14.00p | 14.50p | 14.00p | 14.00p | 50000 |
| 16/03/2012 | 14.75p | 15.00p | 14.00p | 14.00p | 102500 |
| 15/03/2012 | 15.25p | 15.25p | 14.75p | 14.75p | 0 |
| 14/03/2012 | 14.75p | 15.00p | 14.75p | 14.75p | 50000 |
| 13/03/2012 | 15.00p | 15.00p | 14.75p | 14.75p | 3913 |
| 12/03/2012 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2012 | 14.00p | 14.00p | 14.00p | 14.00p | 100000 |
| 08/03/2012 | 14.00p | 14.00p | 12.50p | 14.00p | 0 |
| 07/03/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 105000 |
| 06/03/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 0 |
| 05/03/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 0 |
| 02/03/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 0 |
| 01/03/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 0 |
| 29/02/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 0 |
| 28/02/2012 | 12.50p | 12.55p | 12.50p | 12.50p | 8270 |
| 27/02/2012 | 12.50p | 12.55p | 12.00p | 12.50p | 0 |
| 24/02/2012 | 12.00p | 12.55p | 12.00p | 12.50p | 30000 |
| 23/02/2012 | 12.00p | 13.00p | 12.00p | 12.00p | 130000 |
| 22/02/2012 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 21/02/2012 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 20/02/2012 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 17/02/2012 | 12.00p | 13.00p | 12.00p | 12.00p | 5000 |
| 16/02/2012 | 12.00p | 13.00p | 11.75p | 12.00p | 0 |
| 15/02/2012 | 12.00p | 13.00p | 11.75p | 12.00p | 0 |
| 14/02/2012 | 12.50p | 13.00p | 11.75p | 12.00p | 0 |
| 13/02/2012 | 12.50p | 12.50p | 11.75p | 12.50p | 0 |
| 10/02/2012 | 12.50p | 12.50p | 11.75p | 12.50p | 2000 |
| 09/02/2012 | 12.50p | 13.00p | 11.00p | 12.50p | 0 |
| 08/02/2012 | 12.00p | 13.00p | 11.00p | 12.50p | 70000 |
| 07/02/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 06/02/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 03/02/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 02/02/2012 | 11.50p | 12.00p | 11.50p | 12.00p | 20000 |
| 01/02/2012 | 11.00p | 11.75p | 11.00p | 11.50p | 50000 |
| 31/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 552755 |
| 30/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 65000 |
| 27/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 60000 |
| 25/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/01/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 200000 |
| 23/01/2012 | 10.75p | 12.00p | 10.00p | 11.00p | 2189454 |
| 20/01/2012 | 11.00p | 11.00p | 10.75p | 10.75p | 130000 |
| 19/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 18/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 17/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 16/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 13/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 12/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 11/01/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 100000 |
| 10/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 09/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 06/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 05/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 04/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 03/01/2012 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 30/12/2011 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 29/12/2011 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 28/12/2011 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 23/12/2011 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 22/12/2011 | 10.00p | 10.50p | 9.00p | 10.00p | 0 |
| 21/12/2011 | 10.50p | 10.50p | 9.00p | 10.00p | 0 |
| 20/12/2011 | 10.00p | 10.00p | 9.00p | 10.00p | 25200 |
| 19/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/12/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 100000 |
| 06/12/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 05/12/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 02/12/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 01/12/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 30/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 29/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 28/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 25/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 24/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 23/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 22/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 0 |
| 21/11/2011 | 10.00p | 10.00p | 8.00p | 10.00p | 50000 |
| 18/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/11/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/10/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits