DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-05-22 |
CSEC.N0000 |
22.000 |
24.000 |
22.000 |
24.000 |
4 |
| 2019-05-17 |
CSEC.N0000 |
20.300 |
20.300 |
20.300 |
20.300 |
1 |
| 2019-05-16 |
CSEC.N0000 |
23.100 |
23.100 |
23.100 |
19.600 |
1 |
| 2019-05-15 |
CSEC.N0000 |
19.600 |
19.600 |
19.600 |
19.600 |
1 |
| 2019-05-14 |
CSEC.N0000 |
23.000 |
23.000 |
19.200 |
20.600 |
5 |
| 2019-05-13 |
CSEC.N0000 |
23.000 |
23.000 |
23.000 |
23.000 |
3 |
| 2019-05-08 |
CSEC.N0000 |
22.500 |
22.500 |
22.500 |
22.500 |
1 |
| 2019-05-07 |
CSEC.N0000 |
24.100 |
24.100 |
23.500 |
23.900 |
9 |
| 2019-05-03 |
CSEC.N0000 |
26.000 |
26.000 |
25.000 |
25.000 |
16 |
| 2019-05-02 |
CSEC.N0000 |
26.000 |
26.000 |
26.000 |
26.000 |
1 |
| 2019-04-30 |
CSEC.N0000 |
26.500 |
26.500 |
26.000 |
26.000 |
3 |
| 2019-04-29 |
CSEC.N0000 |
26.200 |
26.500 |
26.000 |
26.000 |
29 |
| 2019-04-26 |
CSEC.N0000 |
26.700 |
26.900 |
26.100 |
26.100 |
12 |
| 2019-04-25 |
CSEC.N0000 |
26.600 |
26.700 |
26.600 |
26.700 |
2 |
| 2019-04-24 |
CSEC.N0000 |
27.900 |
27.900 |
26.200 |
26.200 |
7 |
| 2019-04-23 |
CSEC.N0000 |
31.300 |
31.400 |
26.000 |
26.100 |
64 |
| 2019-04-18 |
CSEC.N0000 |
30.000 |
31.300 |
30.000 |
30.000 |
4 |
| 2019-04-17 |
CSEC.N0000 |
31.400 |
31.400 |
31.400 |
30.200 |
1 |
| 2019-04-16 |
CSEC.N0000 |
31.400 |
31.400 |
31.400 |
30.200 |
1 |
| 2019-04-12 |
CSEC.N0000 |
31.400 |
31.400 |
31.400 |
30.200 |
1 |