SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-07-22 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
2 |
| 2003-07-18 |
SEMB.N0000 |
6.000 |
6.000 |
5.750 |
5.750 |
6 |
| 2003-07-17 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
2 |
| 2003-07-16 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
3 |
| 2003-07-15 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
7 |
| 2003-07-14 |
SEMB.N0000 |
5.750 |
5.750 |
5.500 |
5.750 |
4 |
| 2003-07-11 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
5 |
| 2003-07-10 |
SEMB.N0000 |
5.250 |
5.250 |
5.250 |
5.250 |
3 |
| 2003-07-09 |
SEMB.N0000 |
5.500 |
5.500 |
5.250 |
5.250 |
4 |
| 2003-07-08 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
3 |
| 2003-07-07 |
SEMB.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
9 |
| 2003-07-04 |
SEMB.N0000 |
5.750 |
5.750 |
5.500 |
5.500 |
5 |
| 2003-07-03 |
SEMB.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
2 |
| 2003-07-02 |
SEMB.N0000 |
5.750 |
6.000 |
5.750 |
6.000 |
4 |
| 2003-07-01 |
SEMB.N0000 |
6.250 |
6.250 |
6.000 |
6.000 |
5 |
| 2003-06-30 |
SEMB.N0000 |
6.500 |
6.750 |
6.000 |
6.250 |
28 |
| 2003-06-27 |
SEMB.N0000 |
5.750 |
6.500 |
5.750 |
6.000 |
15 |
| 2003-06-26 |
SEMB.N0000 |
6.500 |
6.750 |
6.000 |
6.000 |
32 |
| 2003-06-25 |
SEMB.N0000 |
6.250 |
6.750 |
6.250 |
6.500 |
24 |
| 2003-06-24 |
SEMB.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
9 |