DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-10-10 |
CSEC.N0000 |
24.000 |
24.000 |
22.500 |
22.500 |
46 |
| 2005-10-07 |
CSEC.N0000 |
22.000 |
25.000 |
22.000 |
23.750 |
197 |
| 2005-10-06 |
CSEC.N0000 |
21.750 |
22.000 |
21.750 |
22.000 |
4 |
| 2005-10-05 |
CSEC.N0000 |
22.000 |
22.000 |
21.500 |
22.000 |
15 |
| 2005-10-04 |
CSEC.N0000 |
22.500 |
22.500 |
22.000 |
22.000 |
10 |
| 2005-10-03 |
CSEC.N0000 |
23.000 |
23.250 |
22.000 |
22.000 |
21 |
| 2005-09-30 |
CSEC.N0000 |
23.000 |
23.000 |
21.250 |
21.500 |
87 |
| 2005-09-29 |
CSEC.N0000 |
21.750 |
22.000 |
21.750 |
22.000 |
25 |
| 2005-09-28 |
CSEC.N0000 |
20.750 |
21.000 |
20.750 |
21.000 |
7 |
| 2005-09-27 |
CSEC.N0000 |
22.000 |
22.000 |
21.750 |
22.000 |
25 |
| 2005-09-26 |
CSEC.N0000 |
22.000 |
22.000 |
21.000 |
21.000 |
4 |
| 2005-09-23 |
CSEC.N0000 |
21.500 |
21.500 |
21.000 |
21.500 |
12 |
| 2005-09-22 |
CSEC.N0000 |
22.000 |
22.250 |
21.500 |
21.750 |
38 |
| 2005-09-21 |
CSEC.N0000 |
21.250 |
21.750 |
21.250 |
21.500 |
21 |
| 2005-09-20 |
CSEC.N0000 |
20.500 |
21.500 |
20.250 |
21.000 |
43 |
| 2005-09-19 |
CSEC.N0000 |
20.500 |
20.750 |
20.250 |
20.250 |
16 |
| 2005-09-16 |
CSEC.N0000 |
20.000 |
20.250 |
20.000 |
20.000 |
25 |
| 2005-09-15 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
3 |
| 2005-09-14 |
CSEC.N0000 |
20.000 |
20.250 |
20.000 |
20.000 |
17 |
| 2005-09-13 |
CSEC.N0000 |
19.500 |
20.000 |
19.500 |
19.500 |
4 |