DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-11-11 |
CSEC.N0000 |
6.250 |
6.250 |
6.250 |
6.250 |
4 |
| 2009-11-10 |
CSEC.N0000 |
6.250 |
6.250 |
6.000 |
6.250 |
6 |
| 2009-11-09 |
CSEC.N0000 |
6.000 |
6.250 |
6.000 |
6.250 |
3 |
| 2009-11-06 |
CSEC.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
11 |
| 2009-11-05 |
CSEC.N0000 |
6.500 |
6.500 |
6.000 |
6.250 |
19 |
| 2009-11-04 |
CSEC.N0000 |
6.500 |
7.000 |
6.250 |
6.500 |
58 |
| 2009-11-03 |
CSEC.N0000 |
6.500 |
6.500 |
6.250 |
6.250 |
7 |
| 2009-10-30 |
CSEC.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
9 |
| 2009-10-29 |
CSEC.N0000 |
6.750 |
6.750 |
6.500 |
6.750 |
5 |
| 2009-10-27 |
CSEC.N0000 |
6.500 |
7.000 |
6.500 |
6.750 |
17 |
| 2009-10-26 |
CSEC.N0000 |
7.250 |
7.250 |
6.750 |
7.000 |
13 |
| 2009-10-23 |
CSEC.N0000 |
6.750 |
7.250 |
6.750 |
7.000 |
85 |
| 2009-10-22 |
CSEC.N0000 |
6.750 |
6.750 |
6.500 |
6.500 |
20 |
| 2009-10-21 |
CSEC.N0000 |
6.250 |
7.000 |
6.000 |
6.750 |
54 |
| 2009-10-20 |
CSEC.N0000 |
7.000 |
7.000 |
6.250 |
6.500 |
31 |
| 2009-10-19 |
CSEC.N0000 |
6.750 |
7.250 |
6.250 |
7.000 |
67 |
| 2009-10-16 |
CSEC.N0000 |
7.000 |
7.250 |
6.750 |
6.750 |
40 |
| 2009-10-15 |
CSEC.N0000 |
7.000 |
7.000 |
6.750 |
6.750 |
80 |
| 2009-10-14 |
CSEC.N0000 |
7.000 |
7.750 |
6.750 |
6.750 |
240 |
| 2009-10-13 |
CSEC.N0000 |
6.000 |
7.250 |
6.000 |
7.000 |
335 |