Shares Magazine
259.00p-6.00 (-2.26%)28 Mar 2025, 16:35
Somero Enterprise Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.