DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-09-12 |
CSEC.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
5 |
| 2005-09-09 |
CSEC.N0000 |
20.250 |
20.250 |
19.750 |
20.000 |
12 |
| 2005-09-08 |
CSEC.N0000 |
20.000 |
20.750 |
20.000 |
20.250 |
18 |
| 2005-09-07 |
CSEC.N0000 |
19.250 |
21.000 |
19.250 |
20.250 |
162 |
| 2005-09-06 |
CSEC.N0000 |
18.250 |
19.250 |
18.250 |
19.000 |
25 |
| 2005-09-05 |
CSEC.N0000 |
18.500 |
18.750 |
18.250 |
18.250 |
6 |
| 2005-09-02 |
CSEC.N0000 |
18.500 |
19.000 |
18.000 |
18.250 |
19 |
| 2005-09-01 |
CSEC.N0000 |
18.250 |
18.250 |
18.000 |
18.000 |
11 |
| 2005-08-31 |
CSEC.N0000 |
19.000 |
19.000 |
18.500 |
18.500 |
9 |
| 2005-08-30 |
CSEC.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
7 |
| 2005-08-29 |
CSEC.N0000 |
19.250 |
19.250 |
19.000 |
19.000 |
8 |
| 2005-08-26 |
CSEC.N0000 |
18.750 |
19.500 |
18.750 |
19.000 |
54 |
| 2005-08-25 |
CSEC.N0000 |
18.000 |
18.500 |
18.000 |
18.500 |
16 |
| 2005-08-24 |
CSEC.N0000 |
18.000 |
18.000 |
17.500 |
18.000 |
10 |
| 2005-08-23 |
CSEC.N0000 |
18.000 |
18.750 |
18.000 |
18.000 |
38 |
| 2005-08-22 |
CSEC.N0000 |
17.250 |
17.250 |
17.250 |
17.250 |
3 |
| 2005-08-18 |
CSEC.N0000 |
17.000 |
17.250 |
17.000 |
17.000 |
6 |
| 2005-08-17 |
CSEC.N0000 |
17.750 |
18.000 |
17.750 |
18.000 |
5 |
| 2005-08-16 |
CSEC.N0000 |
18.250 |
18.500 |
18.000 |
18.250 |
9 |
| 2005-08-15 |
CSEC.N0000 |
18.000 |
18.000 |
17.500 |
17.750 |
6 |