DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-06-10 |
CSEC.N0000 |
19.000 |
19.000 |
17.000 |
18.000 |
60 |
| 2005-06-09 |
CSEC.N0000 |
20.750 |
20.750 |
19.000 |
19.000 |
15 |
| 2005-06-08 |
CSEC.N0000 |
19.000 |
21.000 |
19.000 |
20.250 |
32 |
| 2005-06-07 |
CSEC.N0000 |
19.000 |
19.000 |
18.750 |
18.750 |
7 |
| 2005-06-06 |
CSEC.N0000 |
21.250 |
21.500 |
18.000 |
19.750 |
17 |
| 2005-06-03 |
CSEC.N0000 |
21.000 |
21.750 |
20.000 |
20.250 |
44 |
| 2005-06-02 |
CSEC.N0000 |
21.000 |
23.000 |
21.000 |
21.000 |
51 |
| 2005-06-01 |
CSEC.N0000 |
22.250 |
22.250 |
20.000 |
20.250 |
28 |
| 2005-05-31 |
CSEC.N0000 |
22.000 |
24.000 |
22.000 |
22.250 |
25 |
| 2005-05-30 |
CSEC.N0000 |
22.500 |
24.250 |
22.500 |
22.750 |
13 |
| 2005-05-27 |
CSEC.N0000 |
23.000 |
23.250 |
22.500 |
22.750 |
16 |
| 2005-05-26 |
CSEC.N0000 |
23.250 |
24.750 |
23.250 |
23.500 |
12 |
| 2005-05-25 |
CSEC.N0000 |
24.000 |
24.000 |
23.250 |
23.750 |
9 |
| 2005-05-20 |
CSEC.N0000 |
25.000 |
25.250 |
24.000 |
24.500 |
33 |
| 2005-05-19 |
CSEC.N0000 |
24.250 |
26.500 |
24.250 |
24.500 |
62 |
| 2005-05-18 |
CSEC.N0000 |
24.000 |
24.000 |
24.000 |
24.000 |
5 |
| 2005-05-17 |
CSEC.N0000 |
24.250 |
26.250 |
24.000 |
24.250 |
11 |
| 2005-05-16 |
CSEC.N0000 |
25.000 |
26.500 |
24.250 |
24.500 |
6 |
| 2005-05-13 |
CSEC.N0000 |
23.000 |
27.500 |
23.000 |
25.000 |
73 |
| 2005-05-12 |
CSEC.N0000 |
23.500 |
24.000 |
22.250 |
23.000 |
11 |