SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2005-12-13 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.500 |
10 |
| 2005-12-12 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
8.750 |
43 |
| 2005-12-09 |
SEMB.N0000 |
8.500 |
9.000 |
8.000 |
8.750 |
74 |
| 2005-12-08 |
SEMB.N0000 |
8.000 |
8.500 |
8.000 |
8.500 |
22 |
| 2005-12-07 |
SEMB.N0000 |
8.000 |
8.500 |
8.000 |
8.250 |
34 |
| 2005-12-06 |
SEMB.N0000 |
8.000 |
8.000 |
6.750 |
7.500 |
89 |
| 2005-12-05 |
SEMB.N0000 |
8.500 |
8.500 |
8.000 |
8.250 |
41 |
| 2005-12-02 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
20 |
| 2005-12-01 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
8.750 |
16 |
| 2005-11-30 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
24 |
| 2005-11-29 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
37 |
| 2005-11-28 |
SEMB.N0000 |
9.250 |
9.500 |
9.000 |
9.250 |
36 |
| 2005-11-25 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.750 |
50 |
| 2005-11-24 |
SEMB.N0000 |
9.000 |
9.250 |
8.500 |
8.750 |
54 |
| 2005-11-23 |
SEMB.N0000 |
9.500 |
9.500 |
9.000 |
9.250 |
59 |
| 2005-11-22 |
SEMB.N0000 |
9.500 |
9.500 |
8.750 |
9.250 |
38 |