SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-12-19 |
SEMB.N0000 |
7.750 |
8.250 |
7.750 |
8.000 |
3 |
| 2003-12-18 |
SEMB.N0000 |
7.500 |
7.500 |
7.500 |
7.500 |
5 |
| 2003-12-17 |
SEMB.N0000 |
7.750 |
7.750 |
7.500 |
7.500 |
13 |
| 2003-12-16 |
SEMB.N0000 |
8.000 |
8.000 |
7.750 |
7.750 |
21 |
| 2003-12-15 |
SEMB.N0000 |
8.000 |
8.000 |
7.750 |
8.000 |
9 |
| 2003-12-12 |
SEMB.N0000 |
8.250 |
8.250 |
8.250 |
8.250 |
10 |
| 2003-12-11 |
SEMB.N0000 |
8.250 |
8.250 |
8.000 |
8.000 |
28 |
| 2003-12-10 |
SEMB.N0000 |
8.250 |
8.750 |
8.250 |
8.750 |
9 |
| 2003-12-09 |
SEMB.N0000 |
9.000 |
9.000 |
8.500 |
8.750 |
9 |
| 2003-12-05 |
SEMB.N0000 |
8.500 |
8.750 |
8.500 |
8.750 |
30 |
| 2003-12-04 |
SEMB.N0000 |
8.000 |
8.500 |
7.750 |
8.250 |
26 |
| 2003-12-03 |
SEMB.N0000 |
8.500 |
8.500 |
8.250 |
8.250 |
23 |
| 2003-12-02 |
SEMB.N0000 |
9.000 |
9.000 |
8.500 |
8.750 |
15 |
| 2003-12-01 |
SEMB.N0000 |
9.000 |
9.000 |
8.500 |
8.500 |
17 |
| 2003-11-28 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.250 |
17 |
| 2003-11-27 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.000 |
19 |
| 2003-11-25 |
SEMB.N0000 |
8.750 |
8.750 |
8.500 |
8.750 |
12 |
| 2003-11-24 |
SEMB.N0000 |
9.500 |
9.500 |
9.000 |
9.000 |
9 |
| 2003-11-21 |
SEMB.N0000 |
9.500 |
9.750 |
9.500 |
9.750 |
9 |
| 2003-11-20 |
SEMB.N0000 |
10.750 |
10.750 |
9.500 |
10.000 |
17 |