DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-15 |
CSEC.N0000 |
26.500 |
28.200 |
26.200 |
27.500 |
125 |
| 2018-02-14 |
CSEC.N0000 |
27.000 |
27.500 |
26.500 |
27.200 |
25 |
| 2018-02-12 |
CSEC.N0000 |
28.300 |
28.300 |
26.600 |
27.000 |
21 |
| 2018-02-09 |
CSEC.N0000 |
28.800 |
28.800 |
27.300 |
28.000 |
43 |
| 2018-02-08 |
CSEC.N0000 |
27.000 |
28.800 |
26.700 |
28.500 |
333 |
| 2018-02-07 |
CSEC.N0000 |
25.500 |
27.000 |
25.000 |
26.600 |
64 |
| 2018-02-06 |
CSEC.N0000 |
27.500 |
28.000 |
26.000 |
26.100 |
92 |
| 2018-02-02 |
CSEC.N0000 |
24.500 |
27.900 |
24.500 |
27.000 |
458 |
| 2018-02-01 |
CSEC.N0000 |
25.200 |
25.900 |
23.000 |
24.100 |
29 |
| 2018-01-30 |
CSEC.N0000 |
24.300 |
25.500 |
24.000 |
24.800 |
123 |
| 2018-01-29 |
CSEC.N0000 |
23.000 |
24.000 |
23.000 |
23.400 |
20 |
| 2018-01-26 |
CSEC.N0000 |
23.000 |
23.000 |
23.000 |
23.000 |
1 |
| 2018-01-25 |
CSEC.N0000 |
22.300 |
23.200 |
22.200 |
22.300 |
9 |
| 2018-01-24 |
CSEC.N0000 |
22.500 |
23.600 |
22.500 |
22.500 |
29 |
| 2018-01-23 |
CSEC.N0000 |
22.900 |
23.700 |
22.000 |
22.800 |
55 |
| 2018-01-22 |
CSEC.N0000 |
23.500 |
23.500 |
22.500 |
23.400 |
10 |
| 2018-01-19 |
CSEC.N0000 |
23.800 |
24.100 |
23.400 |
23.500 |
21 |
| 2018-01-18 |
CSEC.N0000 |
24.000 |
24.000 |
23.800 |
24.000 |
8 |
| 2018-01-17 |
CSEC.N0000 |
24.000 |
24.000 |
24.000 |
24.000 |
1 |
| 2018-01-16 |
CSEC.N0000 |
24.000 |
24.000 |
24.000 |
24.000 |
2 |