Shares Magazine
260.00p+0.00 (+0.00%)25 Mar 2025, 17:50
Somero Enterprise Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 260.00p | 264.95p | 257.00p | 260.00p | 146,810 |
| Mar 24, 2025 | 260.00p | 264.95p | 257.00p | 260.00p | 63,580 |
| Mar 21, 2025 | 262.50p | 265.00p | 255.00p | 260.00p | 513,399 |
| Mar 20, 2025 | 262.50p | 265.00p | 260.00p | 260.00p | 143,374 |
| Mar 19, 2025 | 262.50p | 265.00p | 260.00p | 264.00p | 61,225 |
| Mar 18, 2025 | 262.50p | 265.00p | 260.00p | 260.00p | 111,853 |
| Mar 17, 2025 | 260.00p | 265.00p | 255.00p | 265.00p | 221,150 |
| Mar 14, 2025 | 260.00p | 265.00p | 255.00p | 260.00p | 50,861 |
| Mar 13, 2025 | 262.50p | 265.00p | 251.00p | 260.00p | 46,736 |
| Mar 12, 2025 | 262.50p | 265.00p | 260.00p | 261.00p | 590,373 |
| Mar 11, 2025 | 267.50p | 270.00p | 260.00p | 264.00p | 1,065,114 |
| Mar 10, 2025 | 277.50p | 279.45p | 275.00p | 278.00p | 473,126 |
| Mar 7, 2025 | 277.50p | 280.00p | 275.00p | 277.00p | 39,420 |
| Mar 6, 2025 | 277.50p | 279.45p | 275.00p | 276.00p | 46,356 |
| Mar 5, 2025 | 280.00p | 285.00p | 275.00p | 276.00p | 141,366 |
| Mar 4, 2025 | 280.00p | 285.00p | 275.00p | 278.00p | 461,967 |
| Mar 3, 2025 | 280.00p | 280.00p | 275.00p | 280.00p | 620,995 |
| Feb 28, 2025 | 280.00p | 285.00p | 275.00p | 280.00p | 28,966 |
| Feb 27, 2025 | 280.00p | 285.00p | 276.00p | 280.00p | 47,900 |
| Feb 26, 2025 | 280.00p | 285.00p | 275.00p | 280.00p | 98,816 |
| Feb 25, 2025 | 280.00p | 285.00p | 276.00p | 277.00p | 272,908 |
| Feb 24, 2025 | 277.50p | 280.00p | 275.00p | 278.00p | 516,764 |
| Feb 21, 2025 | 277.50p | 279.94p | 275.00p | 278.00p | 183,857 |
| Feb 20, 2025 | 277.50p | 280.00p | 275.00p | 277.50p | 625,184 |
| Feb 19, 2025 | 277.50p | 280.00p | 275.00p | 277.50p | 9,755 |
| Feb 18, 2025 | 277.50p | 280.00p | 275.00p | 278.00p | 118,826 |
| Feb 17, 2025 | 277.50p | 285.00p | 275.00p | 278.00p | 51,319 |
| Feb 14, 2025 | 275.00p | 280.00p | 270.00p | 278.00p | 205,168 |
| Feb 13, 2025 | 270.00p | 276.00p | 265.00p | 276.00p | 125,522 |
| Feb 12, 2025 | 270.00p | 274.00p | 265.00p | 270.00p | 136,481 |
| Feb 11, 2025 | 270.00p | 274.00p | 260.00p | 274.00p | 89,751 |
| Feb 10, 2025 | 272.50p | 275.00p | 265.00p | 268.00p | 212,206 |
| Feb 7, 2025 | 275.00p | 282.50p | 270.00p | 273.00p | 447,730 |
| Feb 6, 2025 | 272.50p | 280.00p | 270.00p | 275.00p | 75,688 |
| Feb 5, 2025 | 272.50p | 278.00p | 270.00p | 273.00p | 78,690 |
| Feb 4, 2025 | 277.50p | 280.00p | 270.00p | 273.00p | 137,546 |
| Feb 3, 2025 | 285.00p | 285.00p | 275.00p | 275.00p | 130,580 |
| Jan 31, 2025 | 287.50p | 290.00p | 285.00p | 285.00p | 214,282 |
| Jan 30, 2025 | 302.50p | 310.00p | 285.00p | 286.00p | 306,122 |
| Jan 29, 2025 | 302.50p | 310.00p | 295.00p | 302.50p | 12,005 |
| Jan 28, 2025 | 300.00p | 310.00p | 297.00p | 302.50p | 45,725 |
| Jan 27, 2025 | 297.50p | 305.00p | 295.00p | 300.00p | 61,405 |
| Jan 24, 2025 | 302.50p | 305.00p | 295.00p | 297.50p | 510,461 |
| Jan 23, 2025 | 307.50p | 310.00p | 300.00p | 302.50p | 151,992 |
| Jan 22, 2025 | 310.00p | 315.00p | 305.00p | 306.00p | 147,052 |
| Jan 21, 2025 | 312.50p | 315.00p | 306.26p | 309.00p | 165,135 |
| Jan 20, 2025 | 320.00p | 325.00p | 310.00p | 312.50p | 37,453 |
| Jan 17, 2025 | 320.00p | 325.00p | 315.00p | 317.00p | 41,358 |
| Jan 16, 2025 | 315.00p | 322.00p | 314.37p | 320.00p | 41,541 |
| Jan 15, 2025 | 312.50p | 320.00p | 310.00p | 320.00p | 316,677 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.