SMB LEASING PLC (SEMB) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2002-09-23 |
SEMB.N0000 |
6.250 |
6.500 |
6.000 |
6.500 |
17 |
| 2002-09-19 |
SEMB.N0000 |
7.000 |
7.000 |
6.250 |
6.250 |
15 |
| 2002-09-18 |
SEMB.N0000 |
6.750 |
6.750 |
6.500 |
6.500 |
41 |
| 2002-09-17 |
SEMB.N0000 |
6.750 |
7.000 |
6.500 |
6.750 |
54 |
| 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 |