DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-07-11 |
CSEC.N0000 |
17.750 |
18.000 |
17.750 |
18.000 |
7 |
| 2005-07-08 |
CSEC.N0000 |
17.250 |
19.000 |
17.250 |
19.000 |
7 |
| 2005-07-07 |
CSEC.N0000 |
17.250 |
19.250 |
17.250 |
18.750 |
31 |
| 2005-07-06 |
CSEC.N0000 |
17.000 |
17.500 |
17.000 |
17.000 |
13 |
| 2005-07-05 |
CSEC.N0000 |
17.500 |
17.500 |
17.500 |
17.500 |
10 |
| 2005-07-04 |
CSEC.N0000 |
18.000 |
19.000 |
17.750 |
18.000 |
6 |
| 2005-07-01 |
CSEC.N0000 |
18.500 |
18.500 |
18.250 |
18.500 |
10 |
| 2005-06-30 |
CSEC.N0000 |
18.500 |
18.500 |
18.250 |
18.500 |
5 |
| 2005-06-29 |
CSEC.N0000 |
18.500 |
18.500 |
18.250 |
18.250 |
16 |
| 2005-06-28 |
CSEC.N0000 |
19.000 |
19.000 |
18.500 |
18.750 |
12 |
| 2005-06-27 |
CSEC.N0000 |
19.000 |
19.500 |
19.000 |
19.000 |
11 |
| 2005-06-24 |
CSEC.N0000 |
20.000 |
20.000 |
19.000 |
19.000 |
5 |
| 2005-06-23 |
CSEC.N0000 |
18.750 |
20.750 |
18.750 |
20.250 |
53 |
| 2005-06-22 |
CSEC.N0000 |
20.250 |
20.250 |
18.750 |
19.000 |
5 |
| 2005-06-20 |
CSEC.N0000 |
19.000 |
20.500 |
19.000 |
19.750 |
57 |
| 2005-06-17 |
CSEC.N0000 |
18.500 |
19.500 |
18.250 |
19.000 |
20 |
| 2005-06-16 |
CSEC.N0000 |
19.750 |
19.750 |
18.500 |
18.500 |
21 |
| 2005-06-15 |
CSEC.N0000 |
19.000 |
19.750 |
18.500 |
18.750 |
7 |
| 2005-06-14 |
CSEC.N0000 |
18.500 |
19.750 |
18.500 |
19.000 |
73 |
| 2005-06-13 |
CSEC.N0000 |
18.000 |
18.500 |
17.750 |
18.000 |
46 |