DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-01-20 |
CSEC.N0000 |
33.500 |
34.500 |
33.400 |
33.700 |
14 |
| 2015-01-19 |
CSEC.N0000 |
34.100 |
36.000 |
33.000 |
34.000 |
46 |
| 2015-01-16 |
CSEC.N0000 |
34.500 |
34.900 |
34.300 |
34.600 |
43 |
| 2015-01-13 |
CSEC.N0000 |
35.900 |
35.900 |
34.100 |
34.800 |
40 |
| 2015-01-12 |
CSEC.N0000 |
36.500 |
37.500 |
35.100 |
35.500 |
94 |
| 2015-01-09 |
CSEC.N0000 |
36.000 |
37.000 |
35.100 |
35.900 |
152 |
| 2015-01-08 |
CSEC.N0000 |
35.400 |
35.800 |
34.500 |
35.500 |
95 |
| 2015-01-07 |
CSEC.N0000 |
35.200 |
35.800 |
34.800 |
34.900 |
73 |
| 2015-01-06 |
CSEC.N0000 |
34.000 |
35.300 |
34.000 |
35.000 |
159 |
| 2015-01-02 |
CSEC.N0000 |
32.900 |
34.200 |
32.900 |
34.000 |
121 |
| 2014-12-31 |
CSEC.N0000 |
32.400 |
32.900 |
32.400 |
32.900 |
10 |
| 2014-12-30 |
CSEC.N0000 |
31.900 |
32.600 |
31.500 |
32.600 |
11 |
| 2014-12-29 |
CSEC.N0000 |
32.600 |
32.900 |
32.000 |
32.700 |
9 |
| 2014-12-26 |
CSEC.N0000 |
32.000 |
32.900 |
32.000 |
32.000 |
17 |
| 2014-12-24 |
CSEC.N0000 |
33.000 |
33.000 |
32.000 |
32.900 |
13 |
| 2014-12-23 |
CSEC.N0000 |
33.000 |
34.000 |
32.200 |
33.000 |
11 |
| 2014-12-22 |
CSEC.N0000 |
33.400 |
34.000 |
32.000 |
32.100 |
27 |
| 2014-12-19 |
CSEC.N0000 |
32.800 |
33.300 |
32.800 |
33.100 |
16 |
| 2014-12-18 |
CSEC.N0000 |
31.900 |
33.400 |
31.900 |
32.700 |
74 |
| 2014-12-17 |
CSEC.N0000 |
32.500 |
33.000 |
31.900 |
31.900 |
6 |