Somero Enterprises Inc. (DI)

(SOM)
Sector: Industrial Engineering
246.00p
0.00p 0.00
Last updated: 09:50:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 248.50p 255.00p 242.00p 246.00p 24,817
11/06/2025 248.50p 255.00p 242.00p 250.00p 119,137
10/06/2025 250.00p 255.00p 243.00p 247.00p 95,149
09/06/2025 250.00p 255.00p 245.00p 248.00p 121,152
06/06/2025 252.50p 260.00p 245.00p 255.00p 45,138
05/06/2025 245.00p 260.00p 240.00p 252.00p 200,352
04/06/2025 245.00p 250.00p 240.00p 247.00p 55,962
03/06/2025 245.00p 250.00p 240.00p 245.00p 112,306
02/06/2025 245.00p 250.00p 240.00p 245.00p 117,355
30/05/2025 245.00p 250.00p 240.00p 242.00p 76,461
29/05/2025 250.00p 260.00p 239.50p 247.00p 1,245,876
28/05/2025 250.00p 260.00p 240.00p 245.00p 28,976
27/05/2025 250.00p 260.00p 240.50p 242.00p 24,782
26/05/2025 250.00p 260.00p 235.00p 241.00p 35,962
23/05/2025 250.00p 260.00p 235.00p 241.00p 35,962
22/05/2025 250.00p 260.00p 240.00p 250.00p 50,602
21/05/2025 250.00p 260.00p 240.00p 250.00p 39,987
20/05/2025 250.00p 260.00p 240.00p 250.00p 92,309
19/05/2025 250.00p 260.00p 240.00p 240.00p 44,836
16/05/2025 245.00p 260.00p 240.00p 250.00p 134,415
15/05/2025 245.00p 250.00p 231.00p 245.00p 156,517
14/05/2025 235.00p 248.00p 227.00p 245.00p 78,076
13/05/2025 227.50p 240.00p 220.00p 238.00p 179,360
12/05/2025 227.50p 235.00p 227.50p 227.50p 76,803
09/05/2025 227.50p 235.00p 221.50p 227.50p 62,956
08/05/2025 227.50p 235.00p 220.00p 230.00p 29,651
07/05/2025 230.00p 240.00p 220.00p 235.00p 97,748
06/05/2025 215.00p 250.00p 210.00p 230.00p 90,050
05/05/2025 215.00p 220.00p 210.00p 215.00p 21,205
02/05/2025 215.00p 220.00p 210.00p 215.00p 21,205
01/05/2025 215.00p 220.00p 210.00p 215.00p 37,360
30/04/2025 215.00p 220.00p 210.00p 216.00p 79,268
29/04/2025 210.00p 220.00p 205.00p 211.00p 23,885
28/04/2025 207.50p 215.00p 205.00p 210.00p 146,666
25/04/2025 202.50p 210.00p 200.00p 208.00p 243,111
24/04/2025 207.50p 210.00p 190.00p 205.00p 1,871,591
23/04/2025 242.50p 245.00p 240.00p 245.00p 33,187
22/04/2025 242.50p 245.00p 240.00p 242.50p 239,537
21/04/2025 242.50p 245.00p 240.00p 242.50p 76,173
18/04/2025 242.50p 245.00p 240.00p 242.50p 76,173
17/04/2025 242.50p 245.00p 240.00p 242.50p 76,173
16/04/2025 235.00p 244.00p 230.00p 242.50p 284,857
15/04/2025 235.00p 240.00p 230.00p 235.00p 31,019
14/04/2025 235.00p 236.50p 231.00p 235.00p 90,537
11/04/2025 235.00p 240.00p 231.00p 234.00p 20,722
10/04/2025 235.00p 240.00p 230.00p 235.00p 163,204
09/04/2025 235.00p 235.50p 230.00p 232.00p 303,775
08/04/2025 235.00p 240.00p 230.00p 235.00p 127,118
07/04/2025 242.50p 245.00p 230.00p 235.00p 364,345
04/04/2025 257.50p 260.00p 245.00p 246.00p 168,525
03/04/2025 257.50p 260.00p 255.00p 255.00p 97,782
02/04/2025 257.50p 260.00p 255.00p 257.50p 78,204
01/04/2025 257.50p 260.00p 255.00p 257.50p 46,306
31/03/2025 260.00p 263.00p 255.00p 257.00p 68,450
28/03/2025 262.50p 264.98p 259.00p 259.00p 51,911
27/03/2025 260.00p 265.00p 255.00p 265.00p 409,200
26/03/2025 260.00p 265.00p 255.00p 260.00p 35,663
25/03/2025 260.00p 264.95p 257.00p 260.00p 121,810
24/03/2025 260.00p 264.95p 257.00p 260.00p 63,580
21/03/2025 262.50p 265.00p 255.00p 260.00p 433,398
20/03/2025 262.50p 265.00p 260.00p 260.00p 143,375
19/03/2025 262.50p 265.00p 260.00p 264.00p 38,498
18/03/2025 262.50p 265.00p 260.00p 260.00p 111,853
17/03/2025 260.00p 265.00p 255.00p 265.00p 201,150
14/03/2025 260.00p 265.00p 255.00p 260.00p 50,860
13/03/2025 262.50p 265.00p 251.00p 260.00p 46,736
12/03/2025 262.50p 265.00p 260.00p 261.00p 590,371
11/03/2025 267.50p 270.00p 260.00p 264.00p 1,045,114
10/03/2025 277.50p 279.45p 275.00p 278.00p 448,126
07/03/2025 277.50p 280.00p 275.00p 277.00p 39,421
06/03/2025 277.50p 279.45p 275.00p 276.00p 46,356
05/03/2025 280.00p 285.00p 275.00p 276.00p 141,366
04/03/2025 280.00p 285.00p 275.00p 278.00p 434,468
03/03/2025 280.00p 280.00p 275.00p 280.00p 620,995
28/02/2025 280.00p 285.00p 275.00p 280.00p 28,966
27/02/2025 280.00p 285.00p 276.00p 280.00p 37,900
26/02/2025 280.00p 285.00p 275.00p 280.00p 84,495
25/02/2025 280.00p 285.00p 276.00p 277.00p 272,908
24/02/2025 277.50p 280.00p 275.00p 278.00p 516,764
21/02/2025 277.50p 279.95p 275.00p 278.00p 183,857
20/02/2025 277.50p 280.00p 275.00p 277.50p 625,184
19/02/2025 277.50p 280.00p 275.00p 277.50p 9,755
18/02/2025 277.50p 280.00p 275.00p 278.00p 109,082
17/02/2025 277.50p 285.00p 275.00p 278.00p 51,319
14/02/2025 275.00p 280.00p 270.00p 278.00p 205,168
13/02/2025 270.00p 276.00p 265.00p 276.00p 125,522
12/02/2025 270.00p 274.00p 265.00p 270.00p 136,481
11/02/2025 270.00p 274.00p 260.00p 274.00p 89,751
10/02/2025 272.50p 275.00p 265.00p 268.00p 212,206
07/02/2025 275.00p 282.50p 270.00p 273.00p 447,730
06/02/2025 272.50p 280.00p 270.00p 273.00p 75,688
05/02/2025 272.50p 278.00p 270.00p 273.00p 78,690
04/02/2025 277.50p 280.00p 270.00p 275.00p 127,546
03/02/2025 285.00p 285.00p 275.00p 275.00p 130,580
31/01/2025 287.50p 290.00p 285.00p 285.00p 214,282
30/01/2025 302.50p 310.00p 285.00p 286.00p 306,122
29/01/2025 302.50p 310.00p 295.00p 302.50p 12,005
28/01/2025 300.00p 310.00p 297.00p 302.50p 45,725
27/01/2025 297.50p 305.00p 295.00p 300.00p 61,405
24/01/2025 302.50p 305.00p 295.00p 297.50p 510,461
23/01/2025 307.50p 310.00p 300.00p 302.50p 151,992
22/01/2025 310.00p 315.00p 305.00p 306.00p 147,052
21/01/2025 312.50p 315.00p 306.26p 309.00p 165,135
20/01/2025 320.00p 325.00p 310.00p 312.50p 37,453
17/01/2025 320.00p 325.00p 315.00p 317.00p 16,358
16/01/2025 315.00p 322.00p 314.37p 320.00p 28,891
15/01/2025 312.50p 320.00p 310.00p 320.00p 316,677
14/01/2025 320.00p 325.00p 306.00p 312.50p 294,943
13/01/2025 322.50p 325.00p 315.00p 320.00p 138,998
10/01/2025 325.00p 325.00p 320.00p 322.50p 20,873
09/01/2025 325.00p 330.00p 320.00p 325.00p 111,890
08/01/2025 325.00p 328.00p 320.50p 325.00p 114,216
07/01/2025 325.00p 330.00p 320.00p 325.00p 524,054
06/01/2025 322.50p 330.00p 315.00p 326.00p 106,887
03/01/2025 322.50p 330.00p 318.30p 322.50p 43,979
02/01/2025 325.00p 335.00p 315.00p 325.00p 48,714
01/01/2025 327.50p 335.00p 320.00p 325.00p 13,506
31/12/2024 327.50p 335.00p 320.00p 325.00p 13,506
30/12/2024 325.00p 335.00p 315.00p 330.00p 50,313
27/12/2024 325.00p 330.00p 322.00p 323.00p 61,895
26/12/2024 325.00p 330.00p 320.00p 325.00p 23,099
25/12/2024 325.00p 330.00p 320.00p 325.00p 23,099
24/12/2024 325.00p 330.00p 320.00p 325.00p 23,099
23/12/2024 307.50p 330.00p 300.00p 325.00p 52,548
20/12/2024 307.50p 315.00p 300.00p 306.00p 135,758
19/12/2024 310.00p 315.00p 300.00p 307.50p 147,943
18/12/2024 310.00p 320.00p 300.00p 310.00p 107,311
17/12/2024 310.00p 320.00p 304.25p 310.00p 106,183
16/12/2024 310.00p 320.00p 300.00p 310.00p 202,904
13/12/2024 307.50p 320.00p 300.00p 320.00p 119,727