DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-10-29 |
CSEC.N0000 |
46.600 |
47.000 |
46.600 |
46.600 |
3 |
| 2019-10-28 |
CSEC.N0000 |
47.000 |
47.000 |
46.400 |
46.900 |
12 |
| 2019-10-25 |
CSEC.N0000 |
46.700 |
47.000 |
46.100 |
46.900 |
17 |
| 2019-10-24 |
CSEC.N0000 |
46.700 |
47.000 |
46.700 |
47.000 |
7 |
| 2019-10-23 |
CSEC.N0000 |
46.900 |
46.900 |
46.500 |
46.600 |
6 |
| 2019-10-22 |
CSEC.N0000 |
46.600 |
46.600 |
46.600 |
46.600 |
1 |
| 2019-10-21 |
CSEC.N0000 |
46.800 |
47.000 |
46.700 |
47.000 |
5 |
| 2019-10-18 |
CSEC.N0000 |
46.500 |
46.600 |
46.500 |
46.500 |
7 |
| 2019-10-17 |
CSEC.N0000 |
46.500 |
46.500 |
46.500 |
46.500 |
1 |
| 2019-10-16 |
CSEC.N0000 |
46.100 |
46.100 |
46.000 |
46.100 |
6 |
| 2019-10-14 |
CSEC.N0000 |
47.900 |
47.900 |
47.900 |
47.200 |
1 |
| 2019-10-11 |
CSEC.N0000 |
46.900 |
48.200 |
45.800 |
47.200 |
17 |
| 2019-10-10 |
CSEC.N0000 |
46.900 |
46.900 |
45.600 |
45.700 |
15 |
| 2019-10-09 |
CSEC.N0000 |
46.000 |
46.200 |
45.500 |
45.700 |
6 |
| 2019-10-08 |
CSEC.N0000 |
46.000 |
46.000 |
45.100 |
46.000 |
18 |
| 2019-10-04 |
CSEC.N0000 |
46.300 |
46.500 |
46.000 |
46.500 |
8 |
| 2019-10-02 |
CSEC.N0000 |
50.000 |
50.000 |
47.000 |
47.700 |
10 |
| 2019-09-30 |
CSEC.N0000 |
48.000 |
50.500 |
47.500 |
48.300 |
5 |
| 2019-09-27 |
CSEC.N0000 |
49.000 |
49.900 |
48.500 |
48.600 |
14 |
| 2019-09-26 |
CSEC.N0000 |
49.000 |
49.800 |
48.300 |
48.500 |
8 |