DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-05-18 |
CSEC.N0000 |
5.500 |
5.750 |
5.250 |
5.750 |
67 |
| 2009-05-15 |
CSEC.N0000 |
5.000 |
5.250 |
5.000 |
5.250 |
26 |
| 2009-05-14 |
CSEC.N0000 |
5.000 |
5.250 |
5.000 |
5.000 |
9 |
| 2009-05-13 |
CSEC.N0000 |
4.900 |
5.000 |
4.900 |
5.000 |
24 |
| 2009-05-12 |
CSEC.N0000 |
5.250 |
5.500 |
4.900 |
5.000 |
33 |
| 2009-05-11 |
CSEC.N0000 |
5.500 |
5.500 |
5.250 |
5.250 |
12 |
| 2009-05-07 |
CSEC.N0000 |
5.250 |
5.500 |
5.250 |
5.500 |
71 |
| 2009-05-06 |
CSEC.N0000 |
5.250 |
5.500 |
5.250 |
5.250 |
24 |
| 2009-05-05 |
CSEC.N0000 |
5.000 |
5.250 |
4.900 |
5.000 |
8 |
| 2009-05-04 |
CSEC.N0000 |
5.250 |
5.250 |
5.000 |
5.000 |
11 |
| 2009-04-30 |
CSEC.N0000 |
5.250 |
5.250 |
5.000 |
5.000 |
9 |
| 2009-04-29 |
CSEC.N0000 |
5.000 |
5.250 |
5.000 |
5.250 |
13 |
| 2009-04-28 |
CSEC.N0000 |
5.000 |
5.000 |
4.900 |
4.900 |
10 |
| 2009-04-27 |
CSEC.N0000 |
5.250 |
5.500 |
4.800 |
5.000 |
29 |
| 2009-04-24 |
CSEC.N0000 |
5.250 |
5.500 |
5.000 |
5.250 |
41 |
| 2009-04-23 |
CSEC.N0000 |
5.500 |
5.500 |
5.250 |
5.250 |
43 |
| 2009-04-22 |
CSEC.N0000 |
4.900 |
5.750 |
4.800 |
5.500 |
182 |
| 2009-04-21 |
CSEC.N0000 |
4.400 |
5.000 |
4.400 |
4.700 |
130 |
| 2009-04-20 |
CSEC.N0000 |
4.300 |
4.400 |
4.200 |
4.400 |
34 |
| 2009-04-17 |
CSEC.N0000 |
4.000 |
4.100 |
3.900 |
4.100 |
18 |