DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-12 |
CSEC.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
2 |
| 2005-12-09 |
CSEC.N0000 |
18.250 |
24.500 |
18.000 |
22.500 |
46 |
| 2005-12-08 |
CSEC.N0000 |
17.000 |
17.500 |
17.000 |
17.250 |
10 |
| 2005-12-07 |
CSEC.N0000 |
17.000 |
17.000 |
16.500 |
16.500 |
5 |
| 2005-12-06 |
CSEC.N0000 |
17.500 |
17.500 |
16.500 |
16.500 |
4 |
| 2005-12-05 |
CSEC.N0000 |
18.000 |
18.000 |
17.500 |
17.500 |
5 |
| 2005-12-02 |
CSEC.N0000 |
18.250 |
18.250 |
18.250 |
18.250 |
1 |
| 2005-12-01 |
CSEC.N0000 |
18.500 |
18.500 |
18.250 |
18.500 |
6 |
| 2005-11-30 |
CSEC.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
3 |
| 2005-11-29 |
CSEC.N0000 |
19.000 |
19.500 |
19.000 |
19.500 |
10 |
| 2005-11-28 |
CSEC.N0000 |
18.250 |
18.500 |
18.250 |
18.250 |
2 |
| 2005-11-25 |
CSEC.N0000 |
18.000 |
18.000 |
18.000 |
18.000 |
4 |
| 2005-11-24 |
CSEC.N0000 |
18.250 |
18.500 |
18.000 |
18.250 |
7 |
| 2005-11-23 |
CSEC.N0000 |
20.000 |
20.000 |
18.500 |
18.500 |
13 |
| 2005-11-22 |
CSEC.N0000 |
17.500 |
20.000 |
17.500 |
19.500 |
20 |
| 2005-11-21 |
CSEC.N0000 |
19.000 |
19.000 |
17.000 |
17.000 |
11 |
| 2005-11-18 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
2 |
| 2005-11-17 |
CSEC.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
2 |
| 2005-11-16 |
CSEC.N0000 |
18.500 |
21.500 |
18.500 |
21.500 |
15 |
| 2005-11-14 |
CSEC.N0000 |
19.000 |
20.000 |
18.250 |
19.000 |
19 |