Somero Enterprises, Inc. SOM
LSE · Birleşik Krallık · Üretici İmalatı
GBp 257,50+1,50 (+%0,59)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 257,50 | +%0,59 | GBp 260,00 | GBp 260,00 | GBp 255,00 | 14,16K |
| 2026-09-30 | GBp 256,00 | +%0,39 | GBp 255,00 | GBp 258,95 | GBp 250,00 | 11,98K |
| 2026-09-29 | GBp 255,00 | +%2,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 9,55K |
| 2026-09-28 | GBp 250,00 | -%1,38 | GBp 253,50 | GBp 260,00 | GBp 248,55 | 102,82K |
| 2026-09-25 | GBp 253,50 | +%0,40 | GBp 252,50 | GBp 260,00 | GBp 248,00 | 107,41K |
| 2026-09-24 | GBp 252,50 | -%0,98 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 38,36K |
| 2026-09-23 | GBp 255,00 | -%2,30 | GBp 257,50 | GBp 264,55 | GBp 252,50 | 6,03K |
| 2026-09-22 | GBp 261,00 | +%0,38 | GBp 260,00 | GBp 265,00 | GBp 251,23 | 50,26K |
| 2026-09-21 | GBp 260,00 | -%0,95 | GBp 262,50 | GBp 265,00 | GBp 258,56 | 45,88K |
| 2026-09-18 | GBp 262,50 | -%0,19 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 114,24K |
| 2026-09-17 | GBp 263,00 | +%1,15 | GBp 260,00 | GBp 263,00 | GBp 255,00 | 50,75K |
| 2026-09-16 | GBp 260,00 | +%1,96 | GBp 255,00 | GBp 263,00 | GBp 250,00 | 59,98K |
| 2026-09-15 | GBp 255,00 | -%1,16 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 52,76K |
| 2026-09-14 | GBp 258,00 | +%3,20 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 81,49K |
| 2026-09-11 | GBp 250,00 | -%0,79 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 14,92K |
| 2026-09-10 | GBp 252,00 | -%0,40 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 74,22K |
| 2026-09-09 | GBp 253,00 | -%0,78 | GBp 255,00 | GBp 259,00 | GBp 251,50 | 72,57K |
| 2026-09-08 | GBp 255,00 | +%6,25 | GBp 245,00 | GBp 268,00 | GBp 245,00 | 382,79K |
| 2026-09-07 | GBp 240,00 | %0,00 | GBp 237,50 | GBp 245,00 | GBp 235,00 | 10,31K |
| 2026-09-04 | GBp 240,00 | +%4,35 | GBp 237,50 | GBp 240,00 | GBp 230,00 | 73,63K |
| 2026-09-03 | GBp 230,00 | -%1,08 | GBp 232,50 | GBp 240,00 | GBp 230,00 | 170,95K |
| 2026-09-02 | GBp 232,50 | -%3,13 | GBp 242,50 | GBp 250,00 | GBp 230,00 | 31,45K |
| 2026-09-01 | GBp 240,00 | -%1,03 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 52,36K |
| 2026-08-28 | GBp 242,50 | +%1,04 | GBp 240,00 | GBp 250,00 | GBp 235,00 | 40,84K |
| 2026-08-27 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 245,00 | GBp 236,66 | 25,33K |
| 2026-08-26 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 243,75 | GBp 235,00 | 30,81K |
| 2026-08-25 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 28,22K |
| 2026-08-24 | GBp 240,00 | -%0,83 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 21,05K |
| 2026-08-21 | GBp 242,00 | -%0,41 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 30,75K |
| 2026-08-20 | GBp 243,00 | +%0,21 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 33,48K |
| 2026-08-19 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 245,00 | GBp 237,25 | 24,72K |
| 2026-08-18 | GBp 242,50 | +%3,19 | GBp 235,00 | GBp 245,00 | GBp 234,98 | 62,42K |
| 2026-08-17 | GBp 235,00 | +%2,17 | GBp 235,00 | GBp 240,00 | GBp 225,00 | 140,05K |
| 2026-08-14 | GBp 230,00 | -%2,13 | GBp 235,00 | GBp 237,40 | GBp 230,00 | 34,86K |
| 2026-08-13 | GBp 235,00 | -%4,08 | GBp 245,00 | GBp 249,00 | GBp 230,00 | 47,51K |
| 2026-08-12 | GBp 245,00 | +%2,08 | GBp 236,00 | GBp 247,00 | GBp 232,00 | 40,53K |
| 2026-08-11 | GBp 240,00 | +%3,23 | GBp 232,50 | GBp 240,00 | GBp 232,00 | 37,57K |
| 2026-08-10 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 235,00 | GBp 230,00 | 26,57K |
| 2026-08-07 | GBp 232,50 | -%0,21 | GBp 231,00 | GBp 239,00 | GBp 230,00 | 35,19K |
| 2026-08-06 | GBp 233,00 | +%1,30 | GBp 230,00 | GBp 239,00 | GBp 225,00 | 103,50K |
| 2026-08-05 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 232,49 | GBp 225,11 | 90,47K |
| 2026-08-04 | GBp 230,00 | -%2,13 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 70,25K |
| 2026-08-03 | GBp 235,00 | +%2,17 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 24,73K |
| 2026-07-31 | GBp 230,00 | +%2,22 | GBp 225,00 | GBp 235,00 | GBp 223,56 | 38,93K |
| 2026-07-30 | GBp 225,00 | -%3,02 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 18,08K |
| 2026-07-29 | GBp 232,00 | +%3,11 | GBp 225,00 | GBp 232,00 | GBp 220,00 | 64,36K |
| 2026-07-28 | GBp 225,00 | %0,00 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 43,89K |
| 2026-07-27 | GBp 225,00 | -%2,17 | GBp 230,00 | GBp 235,00 | GBp 223,36 | 60,16K |
| 2026-07-24 | GBp 230,00 | +%2,22 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 52,04K |
| 2026-07-23 | GBp 225,00 | +%7,66 | GBp 210,00 | GBp 240,00 | GBp 208,00 | 603,53K |
| 2026-07-22 | GBp 209,00 | -%0,95 | GBp 211,50 | GBp 213,00 | GBp 205,00 | 48,28K |
| 2026-07-21 | GBp 211,00 | +%0,48 | GBp 211,50 | GBp 215,00 | GBp 210,50 | 238,87K |
| 2026-07-20 | GBp 210,00 | +%0,96 | GBp 208,00 | GBp 213,00 | GBp 203,00 | 86,87K |
| 2026-07-17 | GBp 208,00 | -%0,95 | GBp 210,00 | GBp 215,00 | GBp 203,00 | 122,40K |
| 2026-07-16 | GBp 210,00 | +%13,51 | GBp 202,50 | GBp 222,75 | GBp 196,00 | 600,56K |
| 2026-07-15 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 187,40 | GBp 182,00 | 46,20K |
| 2026-07-14 | GBp 185,00 | +%1,37 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 28,52K |
| 2026-07-13 | GBp 182,50 | -%1,35 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 39,81K |
| 2026-07-10 | GBp 185,00 | +%2,78 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 480,51K |
| 2026-07-09 | GBp 180,00 | -%0,55 | GBp 182,50 | GBp 183,00 | GBp 180,00 | 22,53K |
| 2026-07-08 | GBp 181,00 | -%0,82 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 35,77K |
| 2026-07-07 | GBp 182,50 | -%1,35 | GBp 187,50 | GBp 190,00 | GBp 180,00 | 117,52K |
| 2026-07-06 | GBp 185,00 | -%1,33 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 13,68K |
| 2026-07-03 | GBp 187,50 | +%0,27 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 26,77K |
| 2026-07-02 | GBp 187,00 | -%1,58 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 19,01K |
| 2026-07-01 | GBp 190,00 | %0,00 | GBp 190,00 | GBp 195,00 | GBp 185,00 | 59,17K |
| 2026-06-30 | GBp 190,00 | %0,00 | GBp 190,00 | GBp 195,00 | GBp 185,50 | 47,10K |
| 2026-06-29 | GBp 190,00 | -%4,52 | GBp 190,00 | GBp 199,50 | GBp 185,50 | 61,19K |
| 2026-06-26 | GBp 199,00 | +%4,74 | GBp 192,00 | GBp 199,00 | GBp 185,00 | 129,16K |
| 2026-06-25 | GBp 190,00 | %0,00 | GBp 189,00 | GBp 190,00 | GBp 188,00 | 2,68M |
| 2026-06-24 | GBp 190,00 | -%1,04 | GBp 192,50 | GBp 195,00 | GBp 185,00 | 88,00K |
| 2026-06-23 | GBp 192,00 | -%1,54 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 63,48K |
| 2026-06-22 | GBp 195,00 | +%1,04 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 41,68K |
| 2026-06-19 | GBp 193,00 | -%1,03 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 43,19K |
| 2026-06-18 | GBp 195,00 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 36,69K |
| 2026-06-17 | GBp 195,00 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 191,30 | 74,58K |
| 2026-06-16 | GBp 195,00 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 152,28K |
| 2026-06-15 | GBp 195,00 | -%0,51 | GBp 190,00 | GBp 195,00 | GBp 189,00 | 140,52K |
| 2026-06-12 | GBp 196,00 | +%1,55 | GBp 190,00 | GBp 196,00 | GBp 185,00 | 90,70K |
| 2026-06-11 | GBp 193,00 | +%1,58 | GBp 190,00 | GBp 196,48 | GBp 188,55 | 54,27K |
| 2026-06-10 | GBp 190,00 | %0,00 | GBp 190,00 | GBp 195,00 | GBp 185,00 | 88,43K |
| 2026-06-09 | GBp 190,00 | %0,00 | GBp 190,00 | GBp 191,74 | GBp 185,00 | 43,55K |
| 2026-06-08 | GBp 190,00 | +%1,06 | GBp 190,00 | GBp 195,00 | GBp 185,00 | 46,47K |
| 2026-06-05 | GBp 188,00 | +%1,62 | GBp 192,50 | GBp 195,00 | GBp 185,00 | 466,49K |
| 2026-06-04 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 189,00 | GBp 180,00 | 48,88K |
| 2026-06-03 | GBp 185,00 | -%0,54 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 106,65K |
| 2026-06-02 | GBp 186,00 | -%2,11 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 64,45K |
| 2026-06-01 | GBp 190,00 | +%2,70 | GBp 185,00 | GBp 190,50 | GBp 180,00 | 98,24K |
| 2026-05-29 | GBp 185,00 | +%2,78 | GBp 182,50 | GBp 190,00 | GBp 175,00 | 21,81K |
| 2026-05-28 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 20,15K |