SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2006-06-27 |
SEMB.N0000 |
7.250 |
7.250 |
7.000 |
7.250 |
16 |
| 2006-06-26 |
SEMB.N0000 |
7.250 |
7.250 |
7.000 |
7.000 |
24 |
| 2006-06-23 |
SEMB.N0000 |
7.250 |
7.500 |
7.000 |
7.250 |
47 |
| 2006-06-22 |
SEMB.N0000 |
7.250 |
7.500 |
7.250 |
7.500 |
11 |
| 2006-06-21 |
SEMB.N0000 |
7.500 |
7.500 |
7.250 |
7.250 |
10 |
| 2006-06-20 |
SEMB.N0000 |
7.250 |
7.500 |
7.250 |
7.250 |
67 |
| 2006-06-19 |
SEMB.N0000 |
7.250 |
7.500 |
7.000 |
7.250 |
35 |
| 2006-06-16 |
SEMB.N0000 |
7.250 |
7.500 |
7.250 |
7.250 |
35 |
| 2006-06-15 |
SEMB.N0000 |
7.750 |
7.750 |
7.250 |
7.250 |
18 |
| 2006-06-14 |
SEMB.N0000 |
8.000 |
8.000 |
7.500 |
7.750 |
16 |
| 2006-06-13 |
SEMB.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
1 |
| 2006-06-12 |
SEMB.N0000 |
8.250 |
8.250 |
7.750 |
8.000 |
4 |
| 2006-06-09 |
SEMB.N0000 |
7.750 |
8.250 |
7.500 |
7.750 |
33 |
| 2006-06-08 |
SEMB.N0000 |
8.250 |
8.250 |
8.000 |
8.250 |
30 |
| 2006-06-07 |
SEMB.N0000 |
8.250 |
8.250 |
8.000 |
8.250 |
10 |
| 2006-06-06 |
SEMB.N0000 |
9.000 |
9.000 |
8.250 |
8.250 |
15 |
| 2006-06-05 |
SEMB.N0000 |
8.500 |
8.500 |
8.250 |
8.250 |
64 |
| 2006-06-02 |
SEMB.N0000 |
7.500 |
8.000 |
7.500 |
8.000 |
121 |
| 2006-06-01 |
SEMB.N0000 |
7.250 |
7.250 |
7.000 |
7.250 |
11 |
| 2006-05-31 |
SEMB.N0000 |
7.000 |
7.250 |
7.000 |
7.250 |
17 |