DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-03 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
3 |
| 2018-08-31 |
CSEC.N0000 |
19.200 |
20.500 |
19.200 |
19.900 |
23 |
| 2018-08-30 |
CSEC.N0000 |
19.100 |
19.300 |
19.000 |
19.200 |
22 |
| 2018-08-29 |
CSEC.N0000 |
17.500 |
20.000 |
17.500 |
18.100 |
14 |
| 2018-08-28 |
CSEC.N0000 |
17.000 |
17.800 |
17.000 |
17.600 |
8 |
| 2018-08-27 |
CSEC.N0000 |
17.500 |
17.500 |
17.000 |
17.000 |
5 |
| 2018-08-24 |
CSEC.N0000 |
17.800 |
17.800 |
17.800 |
17.200 |
2 |
| 2018-08-23 |
CSEC.N0000 |
17.500 |
17.900 |
17.000 |
17.200 |
15 |
| 2018-08-21 |
CSEC.N0000 |
17.500 |
18.000 |
17.500 |
17.500 |
4 |
| 2018-08-20 |
CSEC.N0000 |
18.100 |
18.100 |
18.000 |
18.000 |
4 |
| 2018-08-17 |
CSEC.N0000 |
18.600 |
18.600 |
18.600 |
18.000 |
2 |
| 2018-08-16 |
CSEC.N0000 |
19.200 |
19.200 |
18.000 |
18.000 |
20 |
| 2018-08-15 |
CSEC.N0000 |
19.500 |
19.500 |
19.200 |
19.300 |
6 |
| 2018-08-14 |
CSEC.N0000 |
20.000 |
20.800 |
19.300 |
19.300 |
15 |
| 2018-08-13 |
CSEC.N0000 |
19.900 |
19.900 |
19.900 |
19.900 |
1 |
| 2018-08-10 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
0.000 |
12 |
| 2018-08-09 |
CSEC.N0000 |
20.000 |
20.000 |
19.600 |
20.000 |
6 |
| 2018-08-08 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
7 |
| 2018-08-02 |
CSEC.N0000 |
19.500 |
20.500 |
19.500 |
20.000 |
10 |
| 2018-08-01 |
CSEC.N0000 |
19.900 |
20.000 |
19.500 |
19.500 |
10 |