DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-04-23 |
CSEC.N0000 |
25.000 |
25.000 |
25.000 |
25.000 |
3 |
| 2018-04-19 |
CSEC.N0000 |
26.000 |
26.000 |
25.200 |
25.200 |
4 |
| 2018-04-18 |
CSEC.N0000 |
26.000 |
26.000 |
25.000 |
25.500 |
10 |
| 2018-04-17 |
CSEC.N0000 |
25.900 |
25.900 |
25.900 |
25.200 |
1 |
| 2018-04-16 |
CSEC.N0000 |
25.900 |
26.000 |
25.200 |
25.200 |
8 |
| 2018-04-12 |
CSEC.N0000 |
25.000 |
25.900 |
25.000 |
25.700 |
12 |
| 2018-04-11 |
CSEC.N0000 |
24.500 |
24.500 |
24.500 |
24.500 |
1 |
| 2018-04-06 |
CSEC.N0000 |
25.300 |
25.700 |
25.300 |
25.600 |
19 |
| 2018-04-05 |
CSEC.N0000 |
23.900 |
25.000 |
23.500 |
24.800 |
51 |
| 2018-04-04 |
CSEC.N0000 |
23.500 |
23.500 |
23.500 |
23.500 |
1 |
| 2018-04-03 |
CSEC.N0000 |
23.500 |
23.500 |
23.000 |
23.000 |
3 |
| 2018-04-02 |
CSEC.N0000 |
23.000 |
23.700 |
23.000 |
23.100 |
6 |
| 2018-03-29 |
CSEC.N0000 |
23.900 |
25.300 |
23.000 |
23.000 |
11 |
| 2018-03-28 |
CSEC.N0000 |
23.600 |
23.900 |
23.000 |
23.500 |
7 |
| 2018-03-27 |
CSEC.N0000 |
23.600 |
23.600 |
23.600 |
23.600 |
2 |
| 2018-03-23 |
CSEC.N0000 |
24.000 |
24.000 |
23.500 |
23.600 |
6 |
| 2018-03-22 |
CSEC.N0000 |
24.500 |
24.900 |
24.000 |
24.000 |
12 |
| 2018-03-21 |
CSEC.N0000 |
24.500 |
24.500 |
24.300 |
24.300 |
8 |
| 2018-03-20 |
CSEC.N0000 |
24.400 |
25.300 |
24.400 |
25.100 |
10 |
| 2018-03-19 |
CSEC.N0000 |
25.500 |
25.500 |
25.500 |
25.500 |
2 |