SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-11-01 |
SEMB.N0000 |
9.750 |
9.750 |
9.500 |
9.500 |
9 |
| 2004-10-29 |
SEMB.N0000 |
9.750 |
9.750 |
9.750 |
9.750 |
4 |
| 2004-10-28 |
SEMB.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
2 |
| 2004-10-26 |
SEMB.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
2 |
| 2004-10-25 |
SEMB.N0000 |
10.250 |
10.250 |
10.250 |
10.250 |
5 |
| 2004-10-22 |
SEMB.N0000 |
10.250 |
10.750 |
10.250 |
10.250 |
22 |
| 2004-10-21 |
SEMB.N0000 |
10.000 |
10.250 |
10.000 |
10.000 |
14 |
| 2004-10-20 |
SEMB.N0000 |
9.750 |
10.000 |
9.750 |
9.750 |
11 |
| 2004-10-19 |
SEMB.N0000 |
9.750 |
9.750 |
9.750 |
9.750 |
14 |
| 2004-10-18 |
SEMB.N0000 |
9.750 |
9.750 |
9.750 |
9.750 |
5 |
| 2004-10-15 |
SEMB.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
13 |
| 2004-10-14 |
SEMB.N0000 |
10.000 |
10.250 |
10.000 |
10.000 |
15 |
| 2004-10-13 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.250 |
5 |
| 2004-10-12 |
SEMB.N0000 |
10.250 |
10.500 |
10.000 |
10.250 |
17 |
| 2004-10-11 |
SEMB.N0000 |
9.500 |
10.000 |
9.500 |
9.750 |
2 |
| 2004-10-08 |
SEMB.N0000 |
10.250 |
10.250 |
10.000 |
10.000 |
8 |
| 2004-10-07 |
SEMB.N0000 |
10.000 |
10.250 |
10.000 |
10.250 |
12 |
| 2004-10-06 |
SEMB.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
5 |
| 2004-10-05 |
SEMB.N0000 |
10.000 |
10.750 |
10.000 |
10.250 |
90 |
| 2004-10-04 |
SEMB.N0000 |
9.500 |
10.000 |
9.500 |
9.750 |
18 |