1. Share Prices

  2. Somero Enterprise Inc. (SOM)

278.00p+2.00 (+0.72%)14 Feb 2025, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Somero Enterprise Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025275.00p280.00p270.00p278.00p205,168
Feb 13, 2025270.00p276.00p265.00p276.00p125,522
Feb 12, 2025270.00p274.00p265.00p270.00p136,481
Feb 11, 2025270.00p274.00p260.00p274.00p89,751
Feb 10, 2025272.50p275.00p265.00p268.00p212,206
Feb 7, 2025275.00p282.50p270.00p273.00p447,730
Feb 6, 2025272.50p280.00p270.00p275.00p75,688
Feb 5, 2025272.50p278.00p270.00p273.00p78,690
Feb 4, 2025277.50p280.00p270.00p273.00p137,546
Feb 3, 2025285.00p285.00p275.00p275.00p130,580
Jan 31, 2025287.50p290.00p285.00p285.00p214,282
Jan 30, 2025302.50p310.00p285.00p286.00p306,122
Jan 29, 2025302.50p310.00p295.00p302.50p12,005
Jan 28, 2025300.00p310.00p297.00p302.50p45,725
Jan 27, 2025297.50p305.00p295.00p300.00p61,405
Jan 24, 2025302.50p305.00p295.00p297.50p510,461
Jan 23, 2025307.50p310.00p300.00p302.50p151,992
Jan 22, 2025310.00p315.00p305.00p306.00p147,052
Jan 21, 2025312.50p315.00p306.26p309.00p165,135
Jan 20, 2025320.00p325.00p310.00p312.50p37,453
Jan 17, 2025320.00p325.00p315.00p317.00p41,358
Jan 16, 2025315.00p322.00p314.37p320.00p41,541
Jan 15, 2025312.50p320.00p310.00p320.00p316,677
Jan 14, 2025320.00p325.00p306.00p312.50p294,943
Jan 13, 2025322.50p325.00p315.00p320.00p138,998
Jan 10, 2025325.00p325.00p320.00p322.50p20,873
Jan 9, 2025325.00p330.00p320.00p325.00p111,890
Jan 8, 2025325.00p328.00p320.50p325.00p202,202
Jan 7, 2025325.00p330.00p320.00p325.00p594,054
Jan 6, 2025322.50p330.00p315.00p326.00p124,387
Jan 3, 2025322.50p330.00p318.30p322.50p43,979
Jan 2, 2025325.00p335.00p315.00p325.00p48,714
Dec 31, 2024327.50p335.00p320.00p325.00p13,506
Dec 30, 2024325.00p335.00p315.00p330.00p50,313
Dec 27, 2024325.00p330.00p322.00p323.00p61,895
Dec 24, 2024325.00p330.00p320.00p325.00p23,099
Dec 23, 2024307.50p330.00p300.00p325.00p73,548
Dec 20, 2024307.50p315.00p300.00p306.00p135,758
Dec 19, 2024310.00p315.00p300.00p307.50p172,943
Dec 18, 2024310.00p320.00p300.00p310.00p107,311
Dec 17, 2024310.00p320.00p304.25p310.00p156,183
Dec 16, 2024310.00p320.00p300.00p310.00p252,904
Dec 13, 2024307.50p320.00p300.00p320.00p159,727
Dec 12, 2024310.00p320.00p300.00p315.00p67,268
Dec 11, 2024300.00p320.00p300.00p315.00p179,419
Dec 10, 2024295.00p300.00p290.00p299.00p124,824
Dec 9, 2024290.00p300.00p285.00p296.00p210,759
Dec 6, 2024262.50p295.00p260.00p292.00p330,605
Dec 5, 2024267.50p275.00p260.00p263.00p102,879
Dec 4, 2024267.50p275.00p260.00p265.00p122,833
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC617.004.93
Breedon Group PLC470.004.91
Trainline PLC371.804.73
Qinetiq Group PLC386.114.81
Greencore Group PLC213.003.65
Bae Systems PLC1,288.444.92

Fallers

CompanyPrice% Chg
Molten Ventures PLC330.62-2.18
Spectris PLC2,970.00-1.92
Petershill Partners PLC262.02-1.87
Mobico Group PLC69.40-1.98
Ao World PLC98.85-1.74
Hochschild Mining PLC198.28-1.84