DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-02-15 |
CSEC.N0000 |
11.750 |
12.750 |
11.500 |
12.500 |
1263 |
| 2010-02-12 |
CSEC.N0000 |
11.000 |
11.750 |
10.500 |
11.250 |
517 |
| 2010-02-11 |
CSEC.N0000 |
12.000 |
12.750 |
10.750 |
11.000 |
1592 |
| 2010-02-10 |
CSEC.N0000 |
9.750 |
12.250 |
9.500 |
11.500 |
3133 |
| 2010-02-09 |
CSEC.N0000 |
9.250 |
9.250 |
9.000 |
9.000 |
156 |
| 2010-02-08 |
CSEC.N0000 |
8.750 |
9.250 |
8.750 |
9.250 |
311 |
| 2010-02-05 |
CSEC.N0000 |
9.000 |
9.000 |
8.500 |
8.750 |
112 |
| 2010-02-03 |
CSEC.N0000 |
9.000 |
9.000 |
8.500 |
8.750 |
122 |
| 2010-02-02 |
CSEC.N0000 |
9.000 |
9.250 |
8.750 |
9.000 |
123 |
| 2010-02-01 |
CSEC.N0000 |
9.000 |
9.250 |
9.000 |
9.000 |
503 |
| 2010-01-28 |
CSEC.N0000 |
8.250 |
9.000 |
8.250 |
8.750 |
382 |
| 2010-01-26 |
CSEC.N0000 |
8.750 |
9.000 |
8.500 |
8.500 |
147 |
| 2010-01-25 |
CSEC.N0000 |
8.750 |
9.000 |
8.000 |
8.750 |
604 |
| 2010-01-22 |
CSEC.N0000 |
7.750 |
8.250 |
7.750 |
8.000 |
522 |
| 2010-01-21 |
CSEC.N0000 |
8.000 |
8.000 |
7.750 |
7.750 |
244 |
| 2010-01-20 |
CSEC.N0000 |
8.000 |
8.000 |
7.750 |
7.750 |
27 |
| 2010-01-19 |
CSEC.N0000 |
8.000 |
8.000 |
7.250 |
7.500 |
93 |
| 2010-01-18 |
CSEC.N0000 |
8.500 |
8.750 |
7.750 |
7.750 |
228 |
| 2010-01-15 |
CSEC.N0000 |
7.500 |
8.750 |
7.500 |
8.250 |
748 |
| 2010-01-13 |
CSEC.N0000 |
7.250 |
7.500 |
7.000 |
7.250 |
120 |