SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2006-02-21 |
SEMB.N0000 |
10.000 |
10.000 |
9.500 |
9.500 |
36 |
| 2006-02-20 |
SEMB.N0000 |
10.000 |
10.000 |
9.250 |
9.250 |
45 |
| 2006-02-17 |
SEMB.N0000 |
10.000 |
10.000 |
9.500 |
9.500 |
90 |
| 2006-02-16 |
SEMB.N0000 |
9.750 |
10.500 |
9.750 |
10.000 |
210 |
| 2006-02-15 |
SEMB.N0000 |
10.000 |
10.000 |
9.500 |
9.750 |
50 |
| 2006-02-14 |
SEMB.N0000 |
10.250 |
10.250 |
9.750 |
9.750 |
77 |
| 2006-02-13 |
SEMB.N0000 |
10.000 |
10.000 |
9.500 |
10.000 |
120 |
| 2006-02-10 |
SEMB.N0000 |
9.750 |
9.750 |
9.250 |
9.500 |
67 |
| 2006-02-09 |
SEMB.N0000 |
9.750 |
9.750 |
9.250 |
9.250 |
77 |
| 2006-02-08 |
SEMB.N0000 |
10.000 |
10.500 |
9.500 |
9.750 |
269 |
| 2006-02-07 |
SEMB.N0000 |
8.750 |
9.750 |
8.750 |
9.500 |
372 |
| 2006-02-06 |
SEMB.N0000 |
8.750 |
8.750 |
8.250 |
8.500 |
11 |
| 2006-02-02 |
SEMB.N0000 |
8.500 |
8.750 |
8.250 |
8.500 |
24 |
| 2006-02-01 |
SEMB.N0000 |
9.250 |
9.250 |
8.250 |
8.500 |
57 |
| 2006-01-31 |
SEMB.N0000 |
8.500 |
8.750 |
8.250 |
8.500 |
32 |
| 2006-01-30 |
SEMB.N0000 |
9.250 |
9.250 |
8.250 |
8.500 |
14 |
| 2006-01-27 |
SEMB.N0000 |
9.250 |
9.250 |
8.250 |
8.500 |
136 |
| 2006-01-26 |
SEMB.N0000 |
7.250 |
9.000 |
7.250 |
8.500 |
379 |
| 2006-01-25 |
SEMB.N0000 |
6.500 |
7.000 |
6.500 |
6.750 |
46 |
| 2006-01-24 |
SEMB.N0000 |
7.000 |
7.000 |
6.500 |
6.750 |
39 |