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
30/09/2022 395.00p 400.00p 381.26p 392.50p 66227
29/09/2022 420.00p 430.00p 391.00p 395.00p 436232
28/09/2022 420.00p 430.00p 410.00p 420.00p 1494733
27/09/2022 420.00p 430.00p 410.00p 421.00p 60617
26/09/2022 410.00p 430.00p 406.00p 420.00p 61774
23/09/2022 412.50p 420.00p 400.00p 410.00p 30820
22/09/2022 405.00p 415.00p 400.00p 412.50p 92939
21/09/2022 407.50p 415.00p 400.00p 409.00p 32884
20/09/2022 410.00p 415.00p 400.00p 407.50p 90948
19/09/2022 405.00p 415.00p 395.75p 408.00p 119572
16/09/2022 405.00p 415.00p 395.75p 408.00p 119572
15/09/2022 397.50p 415.00p 393.50p 410.00p 960543
14/09/2022 392.50p 410.00p 385.00p 397.50p 628491
13/09/2022 412.50p 420.00p 390.00p 400.00p 226442
12/09/2022 420.00p 425.00p 405.75p 412.50p 98340
09/09/2022 412.50p 420.00p 405.00p 412.50p 67955
08/09/2022 415.00p 418.00p 406.34p 412.50p 80488
07/09/2022 440.00p 440.00p 401.00p 415.00p 339231
06/09/2022 445.00p 450.00p 430.00p 435.00p 100379
05/09/2022 445.00p 450.00p 440.00p 440.00p 62614
02/09/2022 447.50p 455.00p 440.00p 445.00p 610696
01/09/2022 450.00p 460.00p 436.00p 445.00p 146147
31/08/2022 450.00p 460.00p 440.00p 450.00p 84902
30/08/2022 462.50p 463.89p 445.00p 450.00p 42495
29/08/2022 455.00p 470.00p 455.00p 462.50p 422806
26/08/2022 455.00p 470.00p 455.00p 462.50p 422806
25/08/2022 440.00p 460.00p 433.00p 450.00p 48934
24/08/2022 440.00p 450.00p 430.00p 440.00p 17258
23/08/2022 445.00p 450.00p 430.00p 442.50p 91064
22/08/2022 465.00p 474.00p 440.00p 447.00p 195167
19/08/2022 470.00p 473.00p 458.00p 462.00p 56481
18/08/2022 452.50p 480.00p 446.44p 470.00p 192028
17/08/2022 430.00p 460.00p 420.00p 448.00p 1349228
16/08/2022 425.00p 440.00p 425.00p 430.00p 242966
15/08/2022 425.00p 430.00p 420.00p 425.00p 50455
12/08/2022 425.00p 430.00p 421.00p 425.00p 72359
11/08/2022 422.50p 431.00p 420.00p 425.00p 98951
10/08/2022 422.50p 435.00p 420.00p 425.00p 63605
09/08/2022 422.50p 430.00p 415.00p 422.50p 39602
08/08/2022 422.50p 430.00p 415.00p 422.50p 37390
05/08/2022 425.00p 430.00p 421.70p 422.50p 35058
04/08/2022 425.00p 438.00p 420.00p 424.00p 92470
03/08/2022 422.50p 430.00p 422.00p 425.00p 36510
02/08/2022 425.00p 430.00p 415.00p 422.50p 60977
01/08/2022 420.00p 430.00p 418.00p 425.00p 84900
29/07/2022 425.00p 430.00p 415.00p 422.50p 174533
28/07/2022 422.50p 430.00p 420.00p 425.00p 107103
27/07/2022 420.00p 430.00p 418.55p 420.00p 70537
26/07/2022 430.00p 440.00p 410.00p 425.00p 199512
25/07/2022 430.00p 440.00p 420.00p 440.00p 92096
22/07/2022 430.00p 440.00p 427.40p 439.00p 479425
21/07/2022 435.00p 446.00p 420.00p 435.00p 387459
20/07/2022 395.00p 450.00p 395.00p 430.00p 643285
19/07/2022 375.00p 400.00p 370.70p 388.00p 222724
18/07/2022 370.00p 380.00p 360.00p 370.00p 21062
15/07/2022 375.00p 380.00p 362.24p 370.00p 35293
14/07/2022 375.00p 380.00p 370.55p 375.00p 25301
13/07/2022 380.00p 382.24p 370.00p 370.00p 22993
12/07/2022 390.00p 390.00p 370.00p 380.00p 25011
11/07/2022 390.00p 400.00p 380.20p 386.00p 49690
08/07/2022 390.00p 400.00p 380.00p 390.00p 22962
07/07/2022 390.00p 400.00p 387.20p 390.00p 18408
06/07/2022 390.00p 400.00p 380.00p 390.00p 40504
05/07/2022 390.00p 400.00p 387.20p 390.00p 95280
04/07/2022 390.00p 400.00p 380.00p 390.00p 201629
01/07/2022 390.00p 400.00p 385.20p 390.00p 10057
30/06/2022 400.00p 400.00p 385.00p 390.00p 76772
29/06/2022 400.00p 400.01p 391.00p 400.00p 46805
28/06/2022 400.00p 405.00p 394.08p 400.00p 49189
27/06/2022 390.00p 410.00p 389.00p 400.00p 46358
24/06/2022 380.00p 398.50p 380.00p 390.00p 69856
23/06/2022 365.00p 385.00p 360.00p 380.00p 134657
22/06/2022 365.00p 374.45p 362.65p 365.00p 37573
21/06/2022 365.00p 380.00p 360.94p 365.00p 62194
20/06/2022 370.00p 380.00p 350.00p 365.00p 151079
17/06/2022 370.00p 370.00p 363.26p 370.00p 27698
16/06/2022 365.00p 380.00p 350.00p 368.00p 80802
15/06/2022 365.00p 369.74p 350.00p 360.00p 11910
14/06/2022 370.00p 380.00p 355.00p 365.00p 80721
13/06/2022 380.00p 384.44p 360.00p 370.00p 266907
10/06/2022 380.00p 380.19p 371.00p 380.00p 31419
09/06/2022 385.00p 392.00p 376.00p 380.00p 32259
08/06/2022 390.00p 390.00p 380.00p 382.00p 61442
07/06/2022 390.00p 393.00p 388.00p 390.00p 75451
06/06/2022 395.00p 410.00p 380.00p 388.00p 51446
03/06/2022 390.00p 410.00p 380.00p 395.00p 82331
02/06/2022 390.00p 410.00p 380.00p 395.00p 82331
01/06/2022 390.00p 410.00p 380.00p 395.00p 82331
31/05/2022 390.00p 397.00p 386.11p 390.00p 32722
30/05/2022 390.00p 394.45p 380.00p 390.00p 183454
27/05/2022 385.00p 400.00p 370.00p 390.00p 91899
26/05/2022 390.00p 400.00p 380.00p 385.00p 222115
25/05/2022 390.00p 400.00p 372.55p 390.00p 318967
24/05/2022 400.00p 400.00p 380.00p 390.00p 58556
23/05/2022 410.00p 420.00p 390.00p 400.00p 71861
20/05/2022 390.00p 412.25p 390.00p 410.00p 43613
19/05/2022 390.00p 400.00p 370.00p 385.00p 178959
18/05/2022 380.00p 395.00p 375.00p 390.00p 249118
17/05/2022 365.00p 382.44p 365.00p 380.00p 132624
16/05/2022 370.00p 380.00p 350.00p 365.00p 43884
13/05/2022 360.00p 380.00p 360.00p 370.00p 128530
12/05/2022 370.00p 374.00p 350.00p 360.00p 254877
11/05/2022 380.00p 390.00p 370.00p 370.00p 96448
10/05/2022 380.00p 390.00p 370.00p 380.00p 62941
09/05/2022 405.00p 410.00p 370.00p 380.00p 217049
06/05/2022 420.00p 431.00p 390.40p 400.00p 124634
05/05/2022 420.00p 440.00p 410.00p 420.00p 40278
04/05/2022 430.00p 440.00p 408.80p 420.00p 85633
03/05/2022 435.00p 440.00p 420.00p 430.00p 64030
02/05/2022 440.00p 450.00p 420.55p 435.00p 48500
29/04/2022 440.00p 450.00p 420.55p 435.00p 48500
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

*Close Price adjusted for both dividends and splits