SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2002-10-21 |
SEMB.N0000 |
5.500 |
5.500 |
5.000 |
5.500 |
22 |
| 2002-10-18 |
SEMB.N0000 |
6.000 |
6.250 |
5.500 |
5.500 |
34 |
| 2002-10-17 |
SEMB.N0000 |
6.000 |
6.500 |
6.000 |
6.500 |
20 |
| 2002-10-16 |
SEMB.N0000 |
6.750 |
6.750 |
6.500 |
6.500 |
14 |
| 2002-10-15 |
SEMB.N0000 |
6.500 |
6.750 |
6.500 |
6.750 |
5 |
| 2002-10-14 |
SEMB.N0000 |
6.750 |
6.750 |
6.750 |
6.750 |
16 |
| 2002-10-11 |
SEMB.N0000 |
6.750 |
6.750 |
6.750 |
6.750 |
4 |
| 2002-10-10 |
SEMB.N0000 |
6.750 |
6.750 |
6.750 |
6.750 |
5 |
| 2002-10-09 |
SEMB.N0000 |
7.000 |
7.250 |
7.000 |
7.000 |
20 |
| 2002-10-08 |
SEMB.N0000 |
6.500 |
6.750 |
6.500 |
6.750 |
6 |
| 2002-10-07 |
SEMB.N0000 |
7.000 |
7.000 |
6.500 |
6.500 |
29 |
| 2002-10-04 |
SEMB.N0000 |
7.000 |
7.250 |
7.000 |
7.000 |
44 |
| 2002-10-03 |
SEMB.N0000 |
6.500 |
7.000 |
6.250 |
7.000 |
37 |
| 2002-10-02 |
SEMB.N0000 |
6.750 |
6.750 |
6.500 |
6.750 |
14 |
| 2002-10-01 |
SEMB.N0000 |
7.250 |
7.250 |
7.000 |
7.000 |
16 |
| 2002-09-30 |
SEMB.N0000 |
7.250 |
7.500 |
7.000 |
7.250 |
31 |
| 2002-09-27 |
SEMB.N0000 |
7.500 |
7.500 |
7.000 |
7.250 |
19 |
| 2002-09-26 |
SEMB.N0000 |
7.500 |
7.750 |
7.000 |
7.500 |
50 |
| 2002-09-25 |
SEMB.N0000 |
7.500 |
8.000 |
7.500 |
7.500 |
104 |
| 2002-09-24 |
SEMB.N0000 |
6.500 |
7.500 |
6.500 |
7.500 |
113 |