SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-09-22 |
SEMB.N0000 |
7.500 |
8.500 |
7.500 |
8.500 |
145 |
| 2003-09-19 |
SEMB.N0000 |
7.250 |
7.500 |
7.000 |
7.000 |
32 |
| 2003-09-18 |
SEMB.N0000 |
7.250 |
7.500 |
6.750 |
7.250 |
63 |
| 2003-09-17 |
SEMB.N0000 |
6.250 |
7.250 |
6.000 |
6.750 |
39 |
| 2003-09-16 |
SEMB.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
5 |
| 2003-09-15 |
SEMB.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
6 |
| 2003-09-12 |
SEMB.N0000 |
7.250 |
7.250 |
6.500 |
6.500 |
23 |
| 2003-09-11 |
SEMB.N0000 |
5.750 |
8.000 |
5.750 |
7.250 |
93 |
| 2003-09-09 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
3 |
| 2003-09-08 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
16 |
| 2003-09-05 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
2 |
| 2003-09-04 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
3 |
| 2003-09-03 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
1 |
| 2003-09-02 |
SEMB.N0000 |
5.750 |
6.000 |
5.750 |
6.000 |
5 |
| 2003-09-01 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
1 |
| 2003-08-29 |
SEMB.N0000 |
5.750 |
6.000 |
5.750 |
5.750 |
6 |
| 2003-08-28 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
3 |
| 2003-08-27 |
SEMB.N0000 |
5.750 |
5.750 |
5.500 |
5.750 |
9 |
| 2003-08-26 |
SEMB.N0000 |
5.500 |
5.750 |
5.500 |
5.500 |
12 |
| 2003-08-25 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
2 |