DUNAMIS CAPITAL PLC (CSEC) Historical

Date Symbol Open High Low Close Volume
2019-09-25 CSEC.N0000 49.500 51.000 48.500 48.700 38
2019-09-24 CSEC.N0000 51.000 51.000 49.000 49.600 18
2019-09-23 CSEC.N0000 51.100 51.800 49.000 51.200 12
2019-09-20 CSEC.N0000 54.500 54.600 51.600 52.100 19
2019-09-19 CSEC.N0000 56.500 56.500 54.800 56.500 2
2019-09-18 CSEC.N0000 55.800 56.500 53.500 55.300 104
2019-09-17 CSEC.N0000 53.100 55.800 53.100 55.500 76
2019-09-16 CSEC.N0000 55.000 55.000 53.000 53.000 18
2019-09-12 CSEC.N0000 54.000 55.900 54.000 54.300 59
2019-09-11 CSEC.N0000 50.500 53.800 50.500 52.500 85
2019-09-10 CSEC.N0000 49.800 50.900 49.000 49.900 58
2019-09-09 CSEC.N0000 49.900 50.000 49.100 49.500 53
2019-09-06 CSEC.N0000 47.400 49.600 47.100 48.600 21
2019-09-05 CSEC.N0000 47.500 49.500 47.500 47.600 25
2019-09-04 CSEC.N0000 49.900 49.900 49.000 49.300 13
2019-09-03 CSEC.N0000 50.900 51.000 50.500 49.600 3
2019-09-02 CSEC.N0000 51.000 51.500 49.100 49.600 55
2019-08-30 CSEC.N0000 49.800 54.000 49.800 50.000 51
2019-08-29 CSEC.N0000 48.900 49.800 48.800 49.300 25
2019-08-28 CSEC.N0000 49.300 49.300 47.100 48.300 15