DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-12-16 |
CSEC.N0000 |
32.500 |
33.000 |
31.900 |
32.100 |
66 |
| 2014-12-15 |
CSEC.N0000 |
32.200 |
32.200 |
31.800 |
32.000 |
30 |
| 2014-12-12 |
CSEC.N0000 |
32.800 |
33.000 |
32.100 |
32.500 |
34 |
| 2014-12-11 |
CSEC.N0000 |
33.000 |
33.700 |
32.800 |
32.800 |
24 |
| 2014-12-10 |
CSEC.N0000 |
32.900 |
33.600 |
32.900 |
33.000 |
54 |
| 2014-12-09 |
CSEC.N0000 |
33.000 |
33.000 |
32.300 |
32.900 |
29 |
| 2014-12-08 |
CSEC.N0000 |
32.600 |
33.300 |
32.000 |
32.200 |
37 |
| 2014-12-05 |
CSEC.N0000 |
32.900 |
33.400 |
32.600 |
32.900 |
18 |
| 2014-12-04 |
CSEC.N0000 |
34.300 |
34.500 |
32.800 |
33.000 |
23 |
| 2014-12-03 |
CSEC.N0000 |
34.000 |
34.500 |
33.500 |
33.800 |
38 |
| 2014-12-02 |
CSEC.N0000 |
34.400 |
35.000 |
33.000 |
33.900 |
104 |
| 2014-12-01 |
CSEC.N0000 |
33.200 |
34.400 |
33.000 |
33.800 |
154 |
| 2014-11-28 |
CSEC.N0000 |
30.500 |
33.400 |
30.500 |
32.600 |
66 |
| 2014-11-27 |
CSEC.N0000 |
30.600 |
32.000 |
30.000 |
30.700 |
88 |
| 2014-11-26 |
CSEC.N0000 |
32.000 |
33.500 |
30.500 |
30.800 |
90 |
| 2014-11-25 |
CSEC.N0000 |
33.800 |
34.800 |
33.000 |
33.400 |
102 |
| 2014-11-24 |
CSEC.N0000 |
34.000 |
34.000 |
30.000 |
32.200 |
190 |
| 2014-11-21 |
CSEC.N0000 |
37.700 |
37.700 |
34.400 |
35.100 |
123 |
| 2014-11-20 |
CSEC.N0000 |
35.100 |
37.000 |
35.000 |
36.200 |
86 |
| 2014-11-19 |
CSEC.N0000 |
37.200 |
38.000 |
35.500 |
36.300 |
65 |