SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-11-14 |
SEMB.N0000 |
10.000 |
10.000 |
9.750 |
10.000 |
32 |
| 2005-11-11 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.250 |
22 |
| 2005-11-10 |
SEMB.N0000 |
10.000 |
10.250 |
10.000 |
10.000 |
45 |
| 2005-11-09 |
SEMB.N0000 |
10.250 |
10.500 |
10.000 |
10.250 |
32 |
| 2005-11-08 |
SEMB.N0000 |
10.500 |
10.500 |
10.250 |
10.250 |
42 |
| 2005-11-07 |
SEMB.N0000 |
10.750 |
10.750 |
10.500 |
10.500 |
22 |
| 2005-11-03 |
SEMB.N0000 |
10.750 |
10.750 |
10.750 |
10.750 |
11 |
| 2005-11-02 |
SEMB.N0000 |
11.000 |
11.000 |
10.750 |
11.000 |
18 |
| 2005-10-31 |
SEMB.N0000 |
10.750 |
11.000 |
10.750 |
11.000 |
11 |
| 2005-10-28 |
SEMB.N0000 |
10.750 |
11.000 |
10.750 |
11.000 |
35 |
| 2005-10-27 |
SEMB.N0000 |
10.750 |
10.750 |
10.500 |
10.500 |
13 |
| 2005-10-26 |
SEMB.N0000 |
10.500 |
11.000 |
10.500 |
10.750 |
25 |
| 2005-10-25 |
SEMB.N0000 |
10.500 |
10.500 |
10.500 |
10.500 |
12 |
| 2005-10-24 |
SEMB.N0000 |
10.750 |
10.750 |
10.500 |
10.750 |
7 |
| 2005-10-21 |
SEMB.N0000 |
10.750 |
10.750 |
10.250 |
10.500 |
18 |
| 2005-10-20 |
SEMB.N0000 |
10.500 |
10.750 |
10.500 |
10.500 |
11 |
| 2005-10-19 |
SEMB.N0000 |
10.750 |
10.750 |
10.500 |
10.500 |
23 |
| 2005-10-18 |
SEMB.N0000 |
11.000 |
11.000 |
10.750 |
10.750 |
18 |
| 2005-10-14 |
SEMB.N0000 |
11.000 |
11.250 |
10.750 |
11.000 |
35 |
| 2005-10-13 |
SEMB.N0000 |
10.750 |
10.750 |
10.750 |
10.750 |
15 |