DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-12-08 |
CSEC.N0000 |
24.500 |
24.500 |
24.100 |
24.100 |
2 |
| 2017-12-07 |
CSEC.N0000 |
24.500 |
24.500 |
24.500 |
24.500 |
1 |
| 2017-12-04 |
CSEC.N0000 |
25.000 |
25.000 |
25.000 |
23.100 |
2 |
| 2017-11-30 |
CSEC.N0000 |
23.200 |
23.200 |
23.100 |
23.100 |
2 |
| 2017-11-28 |
CSEC.N0000 |
24.200 |
24.200 |
24.200 |
24.200 |
3 |
| 2017-11-27 |
CSEC.N0000 |
24.200 |
25.000 |
24.200 |
24.200 |
2 |
| 2017-11-24 |
CSEC.N0000 |
25.000 |
25.000 |
24.500 |
24.500 |
10 |
| 2017-11-23 |
CSEC.N0000 |
25.500 |
25.500 |
25.000 |
25.000 |
5 |
| 2017-11-21 |
CSEC.N0000 |
25.500 |
25.500 |
25.500 |
25.000 |
1 |
| 2017-11-20 |
CSEC.N0000 |
25.100 |
25.100 |
25.000 |
25.000 |
17 |
| 2017-11-17 |
CSEC.N0000 |
26.000 |
26.000 |
25.500 |
25.500 |
7 |
| 2017-11-16 |
CSEC.N0000 |
26.000 |
26.000 |
25.000 |
25.000 |
43 |
| 2017-11-15 |
CSEC.N0000 |
25.800 |
25.900 |
25.300 |
25.300 |
7 |
| 2017-11-14 |
CSEC.N0000 |
25.100 |
25.800 |
25.100 |
0.000 |
0 |
| 2017-11-13 |
CSEC.N0000 |
26.200 |
26.200 |
25.500 |
0.000 |
0 |
| 2017-11-10 |
CSEC.N0000 |
26.200 |
26.200 |
25.000 |
0.000 |
0 |
| 2017-11-09 |
CSEC.N0000 |
24.900 |
26.000 |
24.900 |
0.000 |
0 |
| 2017-11-08 |
CSEC.N0000 |
26.300 |
26.300 |
26.300 |
0.000 |
0 |
| 2017-11-07 |
CSEC.N0000 |
24.600 |
24.600 |
24.600 |
0.000 |
0 |
| 2017-11-06 |
CSEC.N0000 |
25.400 |
25.400 |
25.100 |
0.000 |
0 |