DUNAMIS CAPITAL PLC (CSEC) Historical

Date Symbol Open High Low Close Volume
2009-09-11 CSEC.N0000 5.750 5.750 5.500 5.500 7
2009-09-10 CSEC.N0000 5.500 5.750 5.500 5.500 32
2009-09-09 CSEC.N0000 5.500 5.500 5.500 5.500 8
2009-09-08 CSEC.N0000 5.500 5.500 5.250 5.500 37
2009-09-07 CSEC.N0000 5.000 5.250 4.900 5.250 47
2009-09-03 CSEC.N0000 5.000 5.000 4.800 5.000 15
2009-09-02 CSEC.N0000 5.000 5.000 5.000 5.000 5
2009-09-01 CSEC.N0000 4.800 4.900 4.700 4.900 26
2009-08-31 CSEC.N0000 4.900 4.900 4.800 4.800 5
2009-08-28 CSEC.N0000 4.900 5.000 4.900 4.900 11
2009-08-27 CSEC.N0000 4.800 4.900 4.800 4.900 8
2009-08-26 CSEC.N0000 4.900 5.000 4.900 4.900 11
2009-08-25 CSEC.N0000 4.900 4.900 4.900 4.900 1
2009-08-24 CSEC.N0000 4.900 5.250 4.900 4.900 10
2009-08-21 CSEC.N0000 4.900 5.000 4.900 4.900 5
2009-08-20 CSEC.N0000 4.900 4.900 4.800 4.900 4
2009-08-19 CSEC.N0000 4.800 4.800 4.800 4.800 3
2009-08-18 CSEC.N0000 4.800 4.800 4.800 4.800 4
2009-08-17 CSEC.N0000 4.900 4.900 4.900 4.900 3
2009-08-14 CSEC.N0000 5.000 5.000 4.900 4.900 4