SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-11-19 |
SEMB.N0000 |
10.000 |
10.500 |
10.000 |
10.250 |
39 |
| 2003-11-18 |
SEMB.N0000 |
10.000 |
10.000 |
9.000 |
9.000 |
23 |
| 2003-11-17 |
SEMB.N0000 |
8.500 |
9.750 |
8.500 |
9.500 |
23 |
| 2003-11-14 |
SEMB.N0000 |
10.000 |
10.000 |
8.500 |
8.500 |
36 |
| 2003-11-13 |
SEMB.N0000 |
10.250 |
10.250 |
9.750 |
10.000 |
21 |
| 2003-11-12 |
SEMB.N0000 |
9.750 |
10.000 |
9.250 |
10.000 |
34 |
| 2003-11-11 |
SEMB.N0000 |
9.000 |
9.250 |
9.000 |
9.000 |
12 |
| 2003-11-10 |
SEMB.N0000 |
10.000 |
10.000 |
8.500 |
9.000 |
30 |
| 2003-11-07 |
SEMB.N0000 |
8.500 |
11.000 |
8.500 |
11.000 |
75 |
| 2003-11-06 |
SEMB.N0000 |
8.750 |
8.750 |
6.250 |
8.250 |
50 |
| 2003-11-05 |
SEMB.N0000 |
8.750 |
9.500 |
7.750 |
8.250 |
39 |
| 2003-11-04 |
SEMB.N0000 |
11.500 |
11.500 |
10.000 |
10.000 |
19 |
| 2003-11-03 |
SEMB.N0000 |
12.500 |
12.500 |
11.500 |
11.500 |
27 |
| 2003-10-31 |
SEMB.N0000 |
12.000 |
12.500 |
11.750 |
11.750 |
19 |
| 2003-10-30 |
SEMB.N0000 |
11.500 |
11.750 |
11.500 |
11.750 |
31 |
| 2003-10-29 |
SEMB.N0000 |
11.500 |
11.500 |
11.500 |
11.500 |
21 |
| 2003-10-28 |
SEMB.N0000 |
11.500 |
12.000 |
11.500 |
11.500 |
12 |
| 2003-10-27 |
SEMB.N0000 |
12.000 |
12.000 |
11.500 |
11.750 |
16 |
| 2003-10-23 |
SEMB.N0000 |
11.500 |
12.250 |
11.500 |
12.000 |
35 |
| 2003-10-22 |
SEMB.N0000 |
11.500 |
11.750 |
11.250 |
11.500 |
32 |