DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-08-27 |
CSEC.N0000 |
48.400 |
49.700 |
47.300 |
49.300 |
9 |
| 2019-08-26 |
CSEC.N0000 |
49.000 |
49.900 |
49.000 |
49.200 |
4 |
| 2019-08-23 |
CSEC.N0000 |
49.900 |
50.800 |
49.000 |
49.600 |
27 |
| 2019-08-22 |
CSEC.N0000 |
49.600 |
50.000 |
47.200 |
49.300 |
65 |
| 2019-08-21 |
CSEC.N0000 |
49.900 |
50.000 |
49.000 |
49.400 |
24 |
| 2019-08-20 |
CSEC.N0000 |
45.500 |
50.000 |
45.500 |
48.400 |
89 |
| 2019-08-19 |
CSEC.N0000 |
48.000 |
49.900 |
47.000 |
47.000 |
67 |
| 2019-08-16 |
CSEC.N0000 |
49.700 |
49.700 |
49.000 |
49.200 |
5 |
| 2019-08-15 |
CSEC.N0000 |
48.000 |
48.000 |
44.000 |
47.900 |
29 |
| 2019-08-13 |
CSEC.N0000 |
50.900 |
50.900 |
47.000 |
47.600 |
12 |
| 2019-08-09 |
CSEC.N0000 |
47.500 |
50.500 |
47.500 |
49.300 |
42 |
| 2019-08-08 |
CSEC.N0000 |
49.900 |
50.000 |
46.600 |
49.300 |
8 |
| 2019-08-07 |
CSEC.N0000 |
47.400 |
50.000 |
47.300 |
49.100 |
41 |
| 2019-08-06 |
CSEC.N0000 |
46.600 |
49.400 |
46.500 |
47.400 |
9 |
| 2019-08-05 |
CSEC.N0000 |
50.900 |
51.900 |
47.000 |
47.300 |
51 |
| 2019-08-02 |
CSEC.N0000 |
48.200 |
51.300 |
47.000 |
50.000 |
55 |
| 2019-08-01 |
CSEC.N0000 |
51.800 |
51.900 |
48.800 |
49.500 |
74 |
| 2019-07-31 |
CSEC.N0000 |
44.900 |
51.800 |
44.000 |
49.300 |
198 |
| 2019-07-30 |
CSEC.N0000 |
43.000 |
46.400 |
42.000 |
44.400 |
67 |
| 2019-07-29 |
CSEC.N0000 |
45.000 |
52.000 |
45.000 |
46.000 |
111 |