DUNAMIS CAPITAL PLC (CSEC) Historical

Date Symbol Open High Low Close Volume
2009-02-06 CSEC.N0000 4.300 4.400 4.200 4.300 9
2009-02-05 CSEC.N0000 4.300 4.300 4.200 4.300 10
2009-02-03 CSEC.N0000 4.500 4.500 4.200 4.400 17
2009-02-02 CSEC.N0000 4.600 4.600 4.400 4.400 29
2009-01-30 CSEC.N0000 4.500 4.800 4.400 4.700 63
2009-01-29 CSEC.N0000 4.300 4.500 4.300 4.500 11
2009-01-28 CSEC.N0000 4.200 4.300 4.200 4.300 10
2009-01-27 CSEC.N0000 4.600 4.600 4.300 4.400 17
2009-01-26 CSEC.N0000 4.200 4.800 4.200 4.500 72
2009-01-23 CSEC.N0000 4.000 4.000 4.000 4.000 1
2009-01-22 CSEC.N0000 3.900 4.100 3.900 4.000 14
2009-01-21 CSEC.N0000 4.000 4.000 3.800 3.800 20
2009-01-20 CSEC.N0000 4.300 4.300 3.900 4.100 41
2009-01-19 CSEC.N0000 3.700 4.000 3.700 4.000 75
2009-01-16 CSEC.N0000 3.700 3.700 3.400 3.400 16
2009-01-15 CSEC.N0000 3.500 3.600 3.500 3.600 34
2009-01-13 CSEC.N0000 3.500 3.500 3.400 3.400 20
2009-01-12 CSEC.N0000 3.400 3.500 3.300 3.300 12
2009-01-09 CSEC.N0000 3.100 3.200 3.100 3.200 4
2009-01-08 CSEC.N0000 3.200 3.200 3.200 3.200 4