SMB LEASING PLC (SEMB) Historical

Date Symbol Open High Low Close Volume
2002-09-16 SEMB.N0000 6.500 7.000 6.250 6.750 111
2002-09-13 SEMB.N0000 6.500 6.500 6.250 6.500 40
2002-09-12 SEMB.N0000 5.750 6.500 5.750 6.500 86
2002-09-11 SEMB.N0000 5.750 6.000 5.500 5.750 132
2002-09-10 SEMB.N0000 5.250 5.750 5.250 5.500 88
2002-09-09 SEMB.N0000 5.000 5.000 4.750 5.000 62
2002-09-06 SEMB.N0000 5.000 5.000 5.000 5.000 1
2002-09-05 SEMB.N0000 5.000 5.000 4.750 4.750 18
2002-09-04 SEMB.N0000 4.750 4.750 4.750 4.750 1
2002-09-03 SEMB.N0000 4.500 4.500 4.500 4.500 5
2002-09-02 SEMB.N0000 4.750 4.750 4.500 4.500 7
2002-08-30 SEMB.N0000 4.750 4.750 4.750 4.750 3
2002-08-28 SEMB.N0000 4.750 4.750 4.750 4.750 1
2002-08-27 SEMB.N0000 4.750 4.750 4.750 4.750 1
2002-08-26 SEMB.N0000 4.500 4.750 4.500 4.750 2
2002-08-23 SEMB.N0000 4.750 4.750 4.750 4.750 4
2002-08-21 SEMB.N0000 4.750 4.750 4.500 4.500 7
2002-08-20 SEMB.N0000 4.500 4.750 4.500 4.750 21
2002-08-19 SEMB.N0000 4.750 4.750 4.500 4.500 5
2002-08-16 SEMB.N0000 4.750 4.750 4.750 4.750 2