SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-15 |
SEMB.X0000 |
0.900 |
0.900 |
0.800 |
0.800 |
12 |
| 2009-10-15 |
SEMB.N0000 |
6.250 |
6.250 |
5.750 |
6.000 |
35 |
| 2009-10-14 |
SEMB.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
102 |
| 2009-10-14 |
SEMB.X0000 |
0.800 |
0.900 |
0.800 |
0.900 |
30 |
| 2009-10-13 |
SEMB.N0000 |
6.000 |
6.500 |
6.000 |
6.000 |
167 |
| 2009-10-13 |
SEMB.X0000 |
0.800 |
0.900 |
0.800 |
0.800 |
64 |
| 2009-10-12 |
SEMB.N0000 |
6.250 |
6.250 |
5.750 |
5.750 |
105 |
| 2009-10-12 |
SEMB.X0000 |
0.900 |
0.900 |
0.800 |
0.800 |
33 |
| 2009-10-09 |
SEMB.X0000 |
0.900 |
0.900 |
0.800 |
0.900 |
13 |
| 2009-10-09 |
SEMB.N0000 |
5.750 |
6.000 |
5.750 |
6.000 |
13 |
| 2009-10-08 |
SEMB.X0000 |
0.900 |
0.900 |
0.800 |
0.800 |
30 |
| 2009-10-08 |
SEMB.N0000 |
5.750 |
6.000 |
5.750 |
6.000 |
73 |
| 2009-10-07 |
SEMB.N0000 |
6.500 |
6.500 |
6.000 |
6.000 |
130 |
| 2009-10-07 |
SEMB.X0000 |
0.900 |
0.900 |
0.800 |
0.900 |
63 |
| 2009-10-06 |
SEMB.N0000 |
6.750 |
6.750 |
6.250 |
6.250 |
103 |
| 2009-10-06 |
SEMB.X0000 |
1.000 |
1.000 |
0.900 |
0.900 |
285 |
| 2009-10-05 |
SEMB.N0000 |
6.750 |
7.000 |
6.250 |
6.500 |
240 |
| 2009-10-05 |
SEMB.X0000 |
0.900 |
1.000 |
0.900 |
0.900 |
524 |
| 2009-10-02 |
SEMB.X0000 |
0.700 |
0.900 |
0.700 |
0.800 |
569 |
| 2009-10-02 |
SEMB.N0000 |
6.000 |
6.750 |
6.000 |
6.500 |
220 |