SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2006-04-19 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.500 |
22 |
| 2006-04-18 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
28 |
| 2006-04-17 |
SEMB.N0000 |
9.000 |
9.000 |
8.250 |
8.500 |
90 |
| 2006-04-10 |
SEMB.N0000 |
9.250 |
9.500 |
9.250 |
9.250 |
18 |
| 2006-04-07 |
SEMB.N0000 |
9.250 |
9.500 |
9.000 |
9.250 |
24 |
| 2006-04-06 |
SEMB.N0000 |
9.500 |
9.750 |
9.000 |
9.250 |
108 |
| 2006-04-05 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
36 |
| 2006-04-04 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.250 |
78 |
| 2006-04-03 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
9.000 |
28 |
| 2006-03-31 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
8.750 |
30 |
| 2006-03-30 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
5 |
| 2006-03-29 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
10 |
| 2006-03-28 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
8.750 |
37 |
| 2006-03-27 |
SEMB.N0000 |
9.000 |
9.000 |
8.500 |
8.750 |
26 |
| 2006-03-24 |
SEMB.N0000 |
8.750 |
9.250 |
8.750 |
9.000 |
52 |
| 2006-03-23 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
8.750 |
19 |
| 2006-03-22 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
9.000 |
27 |
| 2006-03-21 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.000 |
59 |
| 2006-03-20 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
25 |
| 2006-03-17 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
17 |