SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-01-11 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.500 |
13 |
| 2005-01-10 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
6 |
| 2005-01-07 |
SEMB.N0000 |
9.250 |
9.250 |
8.750 |
9.000 |
5 |
| 2005-01-06 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.250 |
4 |
| 2005-01-05 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
9.000 |
5 |
| 2005-01-04 |
SEMB.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
2 |
| 2005-01-03 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
1 |
| 2004-12-23 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
4 |
| 2004-12-22 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
1 |
| 2004-12-21 |
SEMB.N0000 |
9.000 |
9.000 |
8.750 |
8.750 |
2 |
| 2004-12-20 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
1 |
| 2004-12-17 |
SEMB.N0000 |
9.000 |
9.500 |
9.000 |
9.000 |
7 |
| 2004-12-16 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
1 |
| 2004-12-15 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
2 |
| 2004-12-10 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
2 |
| 2004-12-09 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
9 |
| 2004-12-08 |
SEMB.N0000 |
8.500 |
9.000 |
8.500 |
8.750 |
6 |
| 2004-12-07 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
11 |
| 2004-12-03 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.750 |
4 |
| 2004-12-01 |
SEMB.N0000 |
8.500 |
8.750 |
8.500 |
8.500 |
8 |