Shares Magazine
215.00p+0.00 (+0.00%)02 May 2025, 16:12
Somero Enterprise Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 215.00p | 220.00p | 210.00p | 215.00p | 21,205 |
| May 1, 2025 | 215.00p | 220.00p | 210.00p | 215.00p | 37,360 |
| Apr 30, 2025 | 215.00p | 220.00p | 210.00p | 216.00p | 79,267 |
| Apr 29, 2025 | 210.00p | 220.00p | 205.00p | 211.00p | 23,887 |
| Apr 28, 2025 | 207.50p | 215.00p | 205.00p | 210.00p | 146,667 |
| Apr 25, 2025 | 202.50p | 210.00p | 200.00p | 208.00p | 262,295 |
| Apr 24, 2025 | 207.50p | 210.00p | 190.00p | 205.00p | 1,906,589 |
| Apr 23, 2025 | 242.50p | 245.00p | 240.00p | 245.00p | 33,187 |
| Apr 22, 2025 | 242.50p | 245.00p | 240.00p | 242.50p | 239,536 |
| Apr 17, 2025 | 242.50p | 245.00p | 240.00p | 242.50p | 76,173 |
| Apr 16, 2025 | 235.00p | 244.00p | 230.00p | 242.50p | 284,857 |
| Apr 15, 2025 | 235.00p | 240.00p | 230.00p | 235.00p | 31,018 |
| Apr 14, 2025 | 235.00p | 236.50p | 231.00p | 235.00p | 90,537 |
| Apr 11, 2025 | 235.00p | 240.00p | 231.00p | 234.00p | 20,722 |
| Apr 10, 2025 | 235.00p | 240.00p | 230.00p | 235.00p | 163,204 |
| Apr 9, 2025 | 235.00p | 235.50p | 230.00p | 232.00p | 303,775 |
| Apr 8, 2025 | 235.00p | 240.00p | 230.00p | 235.00p | 140,617 |
| Apr 7, 2025 | 242.50p | 245.00p | 230.00p | 235.00p | 364,348 |
| Apr 4, 2025 | 257.50p | 260.00p | 245.00p | 246.00p | 208,525 |
| Apr 3, 2025 | 257.50p | 260.00p | 255.00p | 255.00p | 97,780 |
| Apr 2, 2025 | 257.50p | 260.00p | 255.00p | 257.50p | 78,203 |
| Apr 1, 2025 | 257.50p | 260.00p | 255.00p | 257.50p | 46,308 |
| Mar 31, 2025 | 260.00p | 263.00p | 255.00p | 257.00p | 68,449 |
| Mar 28, 2025 | 262.50p | 264.98p | 259.00p | 259.00p | 51,911 |
| Mar 27, 2025 | 260.00p | 265.00p | 255.00p | 265.00p | 409,199 |
| Mar 26, 2025 | 260.00p | 265.00p | 255.00p | 260.00p | 35,662 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.