DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-05-25 |
CSEC.N0000 |
33.000 |
33.000 |
32.600 |
32.600 |
10 |
| 2015-05-22 |
CSEC.N0000 |
32.200 |
33.000 |
32.200 |
32.800 |
11 |
| 2015-05-21 |
CSEC.N0000 |
33.700 |
33.700 |
32.000 |
33.000 |
57 |
| 2015-05-20 |
CSEC.N0000 |
32.000 |
34.100 |
32.000 |
33.700 |
79 |
| 2015-05-19 |
CSEC.N0000 |
32.500 |
32.600 |
31.700 |
32.400 |
15 |
| 2015-05-18 |
CSEC.N0000 |
32.500 |
33.800 |
31.800 |
32.600 |
24 |
| 2015-05-15 |
CSEC.N0000 |
32.400 |
33.900 |
31.700 |
33.500 |
156 |
| 2015-05-14 |
CSEC.N0000 |
32.400 |
32.400 |
31.500 |
31.500 |
24 |
| 2015-05-13 |
CSEC.N0000 |
32.200 |
32.800 |
31.500 |
31.800 |
43 |
| 2015-05-12 |
CSEC.N0000 |
31.000 |
32.500 |
31.000 |
31.900 |
81 |
| 2015-05-11 |
CSEC.N0000 |
30.300 |
32.200 |
30.300 |
31.300 |
35 |
| 2015-05-08 |
CSEC.N0000 |
31.000 |
31.000 |
30.300 |
30.900 |
12 |
| 2015-05-07 |
CSEC.N0000 |
30.500 |
31.000 |
29.800 |
30.000 |
33 |
| 2015-05-06 |
CSEC.N0000 |
30.500 |
32.200 |
30.200 |
30.900 |
78 |
| 2015-05-05 |
CSEC.N0000 |
30.700 |
31.200 |
29.600 |
30.200 |
37 |
| 2015-04-30 |
CSEC.N0000 |
30.000 |
30.000 |
29.500 |
29.500 |
15 |
| 2015-04-29 |
CSEC.N0000 |
30.000 |
30.900 |
30.000 |
30.400 |
29 |
| 2015-04-28 |
CSEC.N0000 |
31.000 |
31.000 |
29.500 |
29.700 |
15 |
| 2015-04-27 |
CSEC.N0000 |
30.000 |
30.800 |
30.000 |
30.800 |
6 |
| 2015-04-24 |
CSEC.N0000 |
30.000 |
31.300 |
30.000 |
31.000 |
31 |