SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-02-14 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.250 |
4 |
| 2005-02-11 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
3 |
| 2005-02-10 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
19 |
| 2005-02-09 |
SEMB.N0000 |
9.250 |
9.750 |
9.250 |
9.250 |
16 |
| 2005-02-08 |
SEMB.N0000 |
9.750 |
9.750 |
9.250 |
9.250 |
16 |
| 2005-02-07 |
SEMB.N0000 |
9.000 |
9.750 |
9.000 |
9.750 |
17 |
| 2005-02-03 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.250 |
13 |
| 2005-02-02 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
8 |
| 2005-02-01 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
4 |
| 2005-01-31 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
2 |
| 2005-01-28 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
7 |
| 2005-01-27 |
SEMB.N0000 |
9.250 |
9.500 |
9.250 |
9.250 |
4 |
| 2005-01-26 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
17 |
| 2005-01-25 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.250 |
9 |
| 2005-01-20 |
SEMB.N0000 |
9.250 |
9.750 |
9.250 |
9.250 |
23 |
| 2005-01-19 |
SEMB.N0000 |
8.500 |
9.250 |
8.500 |
9.250 |
59 |
| 2005-01-18 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.500 |
5 |
| 2005-01-17 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
6 |
| 2005-01-13 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
2 |
| 2005-01-12 |
SEMB.N0000 |
8.500 |
8.750 |
8.500 |
8.750 |
11 |