DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-08-27 |
CSEC.N0000 |
31.500 |
32.400 |
30.500 |
32.000 |
22 |
| 2015-08-26 |
CSEC.N0000 |
31.500 |
31.500 |
30.000 |
30.400 |
8 |
| 2015-08-25 |
CSEC.N0000 |
30.700 |
30.700 |
30.700 |
30.700 |
1 |
| 2015-08-24 |
CSEC.N0000 |
31.000 |
31.800 |
30.000 |
31.700 |
28 |
| 2015-08-21 |
CSEC.N0000 |
32.500 |
32.500 |
31.100 |
31.800 |
15 |
| 2015-08-20 |
CSEC.N0000 |
32.300 |
32.300 |
30.600 |
31.000 |
18 |
| 2015-08-19 |
CSEC.N0000 |
32.100 |
34.000 |
32.100 |
32.800 |
152 |
| 2015-08-18 |
CSEC.N0000 |
31.300 |
32.400 |
31.300 |
31.900 |
90 |
| 2015-08-17 |
CSEC.N0000 |
31.300 |
31.400 |
30.000 |
30.800 |
11 |
| 2015-08-14 |
CSEC.N0000 |
30.800 |
31.400 |
30.500 |
31.300 |
50 |
| 2015-08-13 |
CSEC.N0000 |
30.500 |
31.300 |
29.900 |
29.900 |
69 |
| 2015-08-12 |
CSEC.N0000 |
30.000 |
30.400 |
30.000 |
30.000 |
22 |
| 2015-08-11 |
CSEC.N0000 |
30.000 |
30.500 |
30.000 |
30.100 |
24 |
| 2015-08-10 |
CSEC.N0000 |
30.000 |
30.500 |
29.800 |
29.800 |
20 |
| 2015-08-07 |
CSEC.N0000 |
30.000 |
30.000 |
29.500 |
30.000 |
6 |
| 2015-08-06 |
CSEC.N0000 |
30.600 |
30.700 |
30.000 |
30.000 |
15 |
| 2015-08-05 |
CSEC.N0000 |
30.000 |
31.000 |
30.000 |
30.600 |
70 |
| 2015-08-04 |
CSEC.N0000 |
30.400 |
30.800 |
29.100 |
30.000 |
34 |
| 2015-08-03 |
CSEC.N0000 |
28.800 |
30.500 |
28.700 |
30.000 |
54 |
| 2015-07-30 |
CSEC.N0000 |
30.200 |
30.500 |
28.800 |
28.900 |
19 |