DUNAMIS CAPITAL PLC (CSEC) Historical

Date Symbol Open High Low Close Volume
2019-07-26 CSEC.N0000 41.900 46.000 40.000 44.900 156
2019-07-25 CSEC.N0000 39.700 42.000 39.100 39.700 38
2019-07-24 CSEC.N0000 37.000 39.800 37.000 39.300 88
2019-07-23 CSEC.N0000 39.000 39.000 39.000 39.000 4
2019-07-22 CSEC.N0000 37.500 39.000 37.500 38.200 5
2019-07-19 CSEC.N0000 39.500 39.500 37.500 39.400 6
2019-07-18 CSEC.N0000 39.500 39.900 38.300 39.400 24
2019-07-17 CSEC.N0000 38.000 39.500 36.200 38.400 46
2019-07-15 CSEC.N0000 38.000 38.800 38.000 38.100 16
2019-07-12 CSEC.N0000 37.700 38.500 37.200 37.900 68
2019-07-11 CSEC.N0000 38.200 38.200 35.300 35.400 24
2019-07-10 CSEC.N0000 38.000 39.900 37.000 37.500 30
2019-07-09 CSEC.N0000 38.000 38.200 38.000 38.000 13
2019-07-08 CSEC.N0000 38.200 38.200 35.300 37.900 13
2019-07-05 CSEC.N0000 39.800 39.800 35.200 37.000 21
2019-07-04 CSEC.N0000 35.600 42.000 35.000 39.500 116
2019-07-03 CSEC.N0000 31.900 35.700 31.900 34.700 131
2019-07-02 CSEC.N0000 30.500 31.800 30.500 31.000 33
2019-07-01 CSEC.N0000 27.400 30.000 27.400 29.100 83
2019-06-26 CSEC.N0000 25.900 27.400 25.900 26.000 4