SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2004-11-30 |
SEMB.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
2 |
| 2004-11-25 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.750 |
5 |
| 2004-11-24 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
1 |
| 2004-11-22 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
2 |
| 2004-11-19 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
4 |
| 2004-11-18 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
3 |
| 2004-11-17 |
SEMB.N0000 |
9.000 |
9.000 |
9.000 |
9.000 |
1 |
| 2004-11-16 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
8.750 |
8 |
| 2004-11-15 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
3 |
| 2004-11-10 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
1 |
| 2004-11-09 |
SEMB.N0000 |
9.250 |
9.750 |
9.250 |
9.500 |
13 |
| 2004-11-08 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
13 |
| 2004-11-05 |
SEMB.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
2 |
| 2004-11-04 |
SEMB.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
4 |
| 2004-11-03 |
SEMB.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
5 |
| 2004-11-02 |
SEMB.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
2 |