DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-11 |
CSEC.N0000 |
25.000 |
25.000 |
25.000 |
25.000 |
1 |
| 2018-01-09 |
CSEC.N0000 |
25.000 |
25.500 |
25.000 |
25.000 |
24 |
| 2018-01-08 |
CSEC.N0000 |
25.000 |
25.000 |
25.000 |
25.000 |
4 |
| 2018-01-05 |
CSEC.N0000 |
24.700 |
25.000 |
24.700 |
24.900 |
15 |
| 2018-01-04 |
CSEC.N0000 |
26.800 |
26.800 |
24.500 |
24.700 |
71 |
| 2018-01-03 |
CSEC.N0000 |
25.200 |
26.800 |
25.000 |
26.300 |
102 |
| 2018-01-02 |
CSEC.N0000 |
25.900 |
25.900 |
23.600 |
24.600 |
14 |
| 2017-12-29 |
CSEC.N0000 |
23.400 |
24.900 |
23.400 |
23.400 |
3 |
| 2017-12-28 |
CSEC.N0000 |
23.400 |
24.000 |
23.400 |
23.400 |
3 |
| 2017-12-27 |
CSEC.N0000 |
23.000 |
25.000 |
23.000 |
23.100 |
4 |
| 2017-12-26 |
CSEC.N0000 |
22.400 |
22.600 |
22.300 |
22.400 |
6 |
| 2017-12-22 |
CSEC.N0000 |
22.300 |
23.500 |
22.300 |
22.300 |
3 |
| 2017-12-21 |
CSEC.N0000 |
23.100 |
23.100 |
23.100 |
23.100 |
3 |
| 2017-12-19 |
CSEC.N0000 |
23.200 |
23.200 |
23.200 |
23.200 |
2 |
| 2017-12-18 |
CSEC.N0000 |
23.200 |
23.200 |
23.200 |
23.200 |
5 |
| 2017-12-15 |
CSEC.N0000 |
23.600 |
23.600 |
23.300 |
23.300 |
5 |
| 2017-12-14 |
CSEC.N0000 |
23.000 |
23.600 |
23.000 |
23.600 |
2 |
| 2017-12-13 |
CSEC.N0000 |
23.400 |
23.400 |
23.000 |
23.200 |
6 |
| 2017-12-12 |
CSEC.N0000 |
23.900 |
23.900 |
23.600 |
23.600 |
14 |
| 2017-12-11 |
CSEC.N0000 |
23.900 |
24.000 |
23.900 |
23.900 |
4 |