DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-11-04 |
CSEC.N0000 |
5.250 |
5.500 |
5.000 |
5.250 |
14 |
| 2008-11-03 |
CSEC.N0000 |
5.000 |
5.250 |
5.000 |
5.250 |
13 |
| 2008-10-31 |
CSEC.N0000 |
4.900 |
5.250 |
4.900 |
5.000 |
28 |
| 2008-10-30 |
CSEC.N0000 |
4.800 |
5.000 |
4.800 |
4.800 |
43 |
| 2008-10-29 |
CSEC.N0000 |
4.700 |
4.700 |
4.700 |
4.700 |
6 |
| 2008-10-28 |
CSEC.N0000 |
5.000 |
5.000 |
4.700 |
4.800 |
30 |
| 2008-10-24 |
CSEC.N0000 |
5.000 |
5.250 |
5.000 |
5.250 |
12 |
| 2008-10-23 |
CSEC.N0000 |
5.250 |
5.500 |
5.000 |
5.000 |
24 |
| 2008-10-22 |
CSEC.N0000 |
5.250 |
6.000 |
5.250 |
5.500 |
44 |
| 2008-10-21 |
CSEC.N0000 |
5.250 |
5.500 |
5.250 |
5.250 |
24 |
| 2008-10-20 |
CSEC.N0000 |
5.500 |
5.500 |
5.000 |
5.250 |
12 |
| 2008-10-17 |
CSEC.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
1 |
| 2008-10-16 |
CSEC.N0000 |
5.500 |
5.750 |
5.500 |
5.500 |
11 |
| 2008-10-15 |
CSEC.N0000 |
5.750 |
6.000 |
5.500 |
6.000 |
23 |
| 2008-10-13 |
CSEC.N0000 |
5.250 |
5.750 |
5.250 |
5.500 |
10 |
| 2008-10-10 |
CSEC.N0000 |
5.250 |
5.750 |
5.000 |
5.500 |
24 |
| 2008-10-09 |
CSEC.N0000 |
5.750 |
5.750 |
5.250 |
5.500 |
13 |
| 2008-10-08 |
CSEC.N0000 |
6.000 |
6.000 |
5.500 |
5.500 |
12 |
| 2008-10-07 |
CSEC.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
4 |
| 2008-10-06 |
CSEC.N0000 |
6.250 |
6.250 |
6.250 |
6.250 |
5 |