SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-09-01 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
9.000 |
11 |
| 2004-08-31 |
SEMB.N0000 |
8.500 |
8.750 |
8.500 |
8.500 |
3 |
| 2004-08-30 |
SEMB.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
4 |
| 2004-08-27 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
9.000 |
8 |
| 2004-08-26 |
SEMB.N0000 |
8.750 |
8.750 |
8.750 |
8.750 |
1 |
| 2004-08-25 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
5 |
| 2004-08-24 |
SEMB.N0000 |
9.250 |
9.250 |
9.250 |
9.250 |
3 |
| 2004-08-23 |
SEMB.N0000 |
9.000 |
9.750 |
9.000 |
9.250 |
5 |
| 2004-08-20 |
SEMB.N0000 |
8.750 |
9.000 |
8.750 |
8.750 |
7 |
| 2004-08-19 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
14 |
| 2004-08-18 |
SEMB.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
6 |
| 2004-08-17 |
SEMB.N0000 |
10.000 |
10.250 |
9.750 |
9.750 |
6 |
| 2004-08-16 |
SEMB.N0000 |
10.000 |
10.000 |
9.750 |
9.750 |
13 |
| 2004-08-13 |
SEMB.N0000 |
10.250 |
10.500 |
10.000 |
10.250 |
10 |
| 2004-08-12 |
SEMB.N0000 |
10.250 |
10.500 |
10.250 |
10.500 |
7 |
| 2004-08-11 |
SEMB.N0000 |
10.250 |
10.500 |
10.000 |
10.500 |
7 |
| 2004-08-10 |
SEMB.N0000 |
10.250 |
10.750 |
10.000 |
10.250 |
19 |
| 2004-08-09 |
SEMB.N0000 |
10.250 |
10.250 |
10.250 |
10.250 |
1 |
| 2004-08-06 |
SEMB.N0000 |
10.500 |
11.500 |
10.500 |
11.000 |
32 |
| 2004-08-05 |
SEMB.N0000 |
11.000 |
11.250 |
10.500 |
10.750 |
22 |