SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2006-01-17 |
SEMB.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
24 |
| 2006-01-16 |
SEMB.N0000 |
6.000 |
6.250 |
6.000 |
6.250 |
30 |
| 2006-01-10 |
SEMB.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
12 |
| 2006-01-09 |
SEMB.N0000 |
6.250 |
6.500 |
6.250 |
6.250 |
18 |
| 2006-01-06 |
SEMB.N0000 |
6.750 |
6.750 |
6.500 |
6.500 |
14 |
| 2006-01-05 |
SEMB.N0000 |
6.750 |
7.000 |
6.500 |
6.500 |
43 |
| 2006-01-04 |
SEMB.N0000 |
7.000 |
7.000 |
6.750 |
6.750 |
24 |
| 2006-01-03 |
SEMB.N0000 |
7.250 |
7.250 |
6.750 |
6.750 |
68 |
| 2006-01-02 |
SEMB.N0000 |
7.000 |
7.000 |
6.500 |
7.000 |
65 |
| 2005-12-30 |
SEMB.N0000 |
6.750 |
7.000 |
6.500 |
6.500 |
76 |
| 2005-12-29 |
SEMB.N0000 |
6.500 |
7.000 |
6.500 |
6.500 |
85 |
| 2005-12-28 |
SEMB.N0000 |
6.000 |
6.500 |
5.500 |
6.250 |
61 |
| 2005-12-27 |
SEMB.N0000 |
7.000 |
7.000 |
6.000 |
6.250 |
71 |
| 2005-12-23 |
SEMB.N0000 |
7.750 |
7.750 |
7.250 |
7.500 |
49 |
| 2005-12-22 |
SEMB.N0000 |
7.750 |
7.750 |
7.500 |
7.500 |
23 |
| 2005-12-21 |
SEMB.N0000 |
8.000 |
8.000 |
7.750 |
7.750 |
19 |
| 2005-12-20 |
SEMB.N0000 |
7.750 |
8.000 |
7.500 |
7.750 |
18 |
| 2005-12-19 |
SEMB.N0000 |
8.250 |
8.250 |
7.750 |
7.750 |
29 |
| 2005-12-16 |
SEMB.N0000 |
8.250 |
8.250 |
8.000 |
8.000 |
17 |
| 2005-12-14 |
SEMB.N0000 |
8.750 |
8.750 |
8.250 |
8.250 |
18 |