DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-06-25 |
CSEC.N0000 |
26.200 |
26.200 |
26.200 |
26.200 |
2 |
| 2019-06-24 |
CSEC.N0000 |
27.600 |
28.000 |
26.200 |
26.200 |
11 |
| 2019-06-21 |
CSEC.N0000 |
27.600 |
27.600 |
27.600 |
26.200 |
1 |
| 2019-06-19 |
CSEC.N0000 |
29.000 |
29.000 |
26.000 |
26.200 |
16 |
| 2019-06-18 |
CSEC.N0000 |
29.000 |
29.000 |
29.000 |
28.900 |
2 |
| 2019-06-14 |
CSEC.N0000 |
27.300 |
29.000 |
27.300 |
28.900 |
40 |
| 2019-06-13 |
CSEC.N0000 |
26.200 |
29.000 |
25.900 |
26.000 |
27 |
| 2019-06-12 |
CSEC.N0000 |
25.700 |
26.500 |
25.000 |
25.800 |
42 |
| 2019-06-11 |
CSEC.N0000 |
27.900 |
28.000 |
27.900 |
27.300 |
4 |
| 2019-06-10 |
CSEC.N0000 |
28.000 |
28.000 |
28.000 |
27.300 |
1 |
| 2019-06-06 |
CSEC.N0000 |
28.400 |
28.400 |
28.400 |
27.300 |
1 |
| 2019-06-04 |
CSEC.N0000 |
28.500 |
28.500 |
28.500 |
27.300 |
1 |
| 2019-06-03 |
CSEC.N0000 |
28.500 |
28.500 |
25.200 |
27.300 |
9 |
| 2019-05-31 |
CSEC.N0000 |
28.100 |
28.500 |
28.100 |
28.300 |
4 |
| 2019-05-30 |
CSEC.N0000 |
28.900 |
29.000 |
28.100 |
29.000 |
21 |
| 2019-05-29 |
CSEC.N0000 |
28.500 |
30.000 |
28.500 |
28.700 |
32 |
| 2019-05-28 |
CSEC.N0000 |
27.000 |
29.000 |
27.000 |
28.400 |
86 |
| 2019-05-27 |
CSEC.N0000 |
24.000 |
26.700 |
23.900 |
26.600 |
72 |
| 2019-05-24 |
CSEC.N0000 |
21.400 |
21.400 |
21.400 |
21.400 |
3 |
| 2019-05-23 |
CSEC.N0000 |
24.000 |
24.000 |
22.200 |
22.200 |
3 |