SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-08-23 |
SEMB.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
54 |
| 2005-08-22 |
SEMB.N0000 |
10.250 |
10.250 |
10.250 |
10.250 |
5 |
| 2005-08-18 |
SEMB.N0000 |
10.250 |
10.250 |
10.250 |
10.250 |
8 |
| 2005-08-17 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.250 |
52 |
| 2005-08-16 |
SEMB.N0000 |
10.250 |
10.750 |
10.250 |
10.500 |
20 |
| 2005-08-15 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.000 |
31 |
| 2005-08-12 |
SEMB.N0000 |
10.250 |
10.750 |
10.250 |
10.500 |
45 |
| 2005-08-11 |
SEMB.N0000 |
10.250 |
10.500 |
10.250 |
10.250 |
20 |
| 2005-08-10 |
SEMB.N0000 |
10.500 |
10.500 |
10.250 |
10.250 |
14 |
| 2005-08-09 |
SEMB.N0000 |
10.500 |
10.750 |
10.250 |
10.250 |
24 |
| 2005-08-08 |
SEMB.N0000 |
10.500 |
10.500 |
10.250 |
10.500 |
20 |
| 2005-08-05 |
SEMB.N0000 |
10.250 |
10.750 |
10.250 |
10.500 |
56 |
| 2005-08-04 |
SEMB.N0000 |
10.250 |
10.500 |
10.250 |
10.250 |
11 |
| 2005-08-03 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.250 |
14 |
| 2005-08-02 |
SEMB.N0000 |
10.000 |
10.250 |
10.000 |
10.250 |
32 |
| 2005-08-01 |
SEMB.N0000 |
10.250 |
10.250 |
10.250 |
10.250 |
13 |
| 2005-07-29 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.000 |
13 |
| 2005-07-28 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.000 |
30 |
| 2005-07-27 |
SEMB.N0000 |
10.250 |
10.500 |
10.250 |
10.250 |
11 |
| 2005-07-26 |
SEMB.N0000 |
10.000 |
10.500 |
10.000 |
10.500 |
14 |