DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-09-01 |
CSEC.N0000 |
21.500 |
22.000 |
20.800 |
22.000 |
18 |
| 2016-08-31 |
CSEC.N0000 |
20.700 |
20.700 |
20.700 |
20.700 |
1 |
| 2016-08-30 |
CSEC.N0000 |
20.800 |
20.800 |
20.700 |
20.700 |
2 |
| 2016-08-29 |
CSEC.N0000 |
21.900 |
21.900 |
20.700 |
20.800 |
5 |
| 2016-08-26 |
CSEC.N0000 |
20.400 |
22.000 |
20.400 |
20.700 |
13 |
| 2016-08-25 |
CSEC.N0000 |
20.700 |
20.700 |
20.500 |
20.600 |
11 |
| 2016-08-24 |
CSEC.N0000 |
21.000 |
21.000 |
20.700 |
20.900 |
4 |
| 2016-08-23 |
CSEC.N0000 |
21.400 |
21.500 |
21.000 |
21.300 |
8 |
| 2016-08-22 |
CSEC.N0000 |
21.400 |
21.400 |
21.000 |
21.300 |
15 |
| 2016-08-19 |
CSEC.N0000 |
21.300 |
21.500 |
21.000 |
21.400 |
20 |
| 2016-08-18 |
CSEC.N0000 |
21.900 |
21.900 |
21.300 |
21.400 |
14 |
| 2016-08-15 |
CSEC.N0000 |
22.600 |
22.600 |
21.400 |
21.400 |
6 |
| 2016-08-11 |
CSEC.N0000 |
22.700 |
22.700 |
22.700 |
22.700 |
6 |
| 2016-08-10 |
CSEC.N0000 |
22.900 |
22.900 |
22.700 |
22.700 |
12 |
| 2016-08-09 |
CSEC.N0000 |
22.700 |
22.800 |
22.500 |
22.700 |
18 |
| 2016-08-08 |
CSEC.N0000 |
22.700 |
22.700 |
22.700 |
22.700 |
32 |
| 2016-08-05 |
CSEC.N0000 |
22.000 |
22.900 |
21.200 |
22.000 |
5 |
| 2016-08-04 |
CSEC.N0000 |
21.700 |
21.700 |
21.300 |
21.500 |
8 |
| 2016-08-03 |
CSEC.N0000 |
21.900 |
23.500 |
21.700 |
22.000 |
113 |
| 2016-08-02 |
CSEC.N0000 |
21.900 |
22.000 |
21.000 |
21.500 |
3 |