DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-07-02 |
CSEC.N0000 |
20.300 |
20.700 |
19.700 |
20.600 |
9 |
| 2018-06-29 |
CSEC.N0000 |
20.700 |
20.700 |
20.700 |
20.700 |
2 |
| 2018-06-28 |
CSEC.N0000 |
20.800 |
20.800 |
20.800 |
19.800 |
1 |
| 2018-06-26 |
CSEC.N0000 |
20.900 |
20.900 |
19.800 |
19.800 |
12 |
| 2018-06-25 |
CSEC.N0000 |
21.500 |
21.500 |
20.000 |
20.000 |
34 |
| 2018-06-22 |
CSEC.N0000 |
20.500 |
21.100 |
19.000 |
21.100 |
45 |
| 2018-06-21 |
CSEC.N0000 |
21.400 |
21.400 |
20.000 |
20.100 |
40 |
| 2018-06-20 |
CSEC.N0000 |
21.300 |
21.300 |
21.000 |
21.100 |
5 |
| 2018-06-19 |
CSEC.N0000 |
22.000 |
22.000 |
22.000 |
22.000 |
2 |
| 2018-06-18 |
CSEC.N0000 |
21.600 |
22.300 |
21.000 |
21.100 |
13 |
| 2018-06-14 |
CSEC.N0000 |
22.500 |
22.500 |
21.700 |
21.700 |
4 |
| 2018-06-12 |
CSEC.N0000 |
22.000 |
22.000 |
21.700 |
21.800 |
13 |
| 2018-06-11 |
CSEC.N0000 |
22.500 |
22.900 |
22.000 |
22.500 |
10 |
| 2018-06-08 |
CSEC.N0000 |
22.000 |
22.900 |
22.000 |
22.000 |
15 |
| 2018-06-07 |
CSEC.N0000 |
22.900 |
22.900 |
22.000 |
22.100 |
20 |
| 2018-06-06 |
CSEC.N0000 |
23.000 |
23.000 |
22.300 |
22.500 |
26 |
| 2018-06-05 |
CSEC.N0000 |
23.500 |
23.500 |
23.500 |
23.000 |
1 |
| 2018-06-04 |
CSEC.N0000 |
24.000 |
24.000 |
22.800 |
23.000 |
12 |
| 2018-06-01 |
CSEC.N0000 |
24.500 |
24.500 |
23.000 |
24.000 |
16 |
| 2018-05-30 |
CSEC.N0000 |
24.500 |
24.500 |
23.000 |
23.000 |
15 |