DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-04-11 |
CSEC.N0000 |
31.400 |
31.400 |
30.200 |
30.200 |
4 |
| 2019-04-10 |
CSEC.N0000 |
31.400 |
31.400 |
31.400 |
30.200 |
2 |
| 2019-04-09 |
CSEC.N0000 |
31.600 |
31.600 |
31.600 |
30.200 |
1 |
| 2019-04-08 |
CSEC.N0000 |
31.600 |
31.600 |
30.100 |
30.200 |
15 |
| 2019-04-04 |
CSEC.N0000 |
30.000 |
31.600 |
30.000 |
30.000 |
6 |
| 2019-04-03 |
CSEC.N0000 |
30.900 |
31.700 |
30.900 |
31.400 |
5 |
| 2019-04-02 |
CSEC.N0000 |
31.700 |
31.700 |
28.100 |
28.200 |
9 |
| 2019-04-01 |
CSEC.N0000 |
32.000 |
32.000 |
32.000 |
30.300 |
1 |
| 2019-03-29 |
CSEC.N0000 |
32.500 |
32.500 |
30.200 |
30.300 |
6 |
| 2019-03-27 |
CSEC.N0000 |
31.000 |
31.000 |
29.200 |
30.600 |
13 |
| 2019-03-26 |
CSEC.N0000 |
30.000 |
30.000 |
29.000 |
29.300 |
3 |
| 2019-03-25 |
CSEC.N0000 |
31.100 |
31.100 |
31.000 |
31.100 |
3 |
| 2019-03-22 |
CSEC.N0000 |
34.100 |
34.100 |
31.000 |
32.000 |
6 |
| 2019-03-21 |
CSEC.N0000 |
37.400 |
37.400 |
35.200 |
35.300 |
3 |
| 2019-03-18 |
CSEC.N0000 |
37.400 |
37.400 |
37.400 |
37.300 |
1 |
| 2019-03-15 |
CSEC.N0000 |
37.500 |
37.500 |
37.500 |
37.300 |
2 |
| 2019-03-13 |
CSEC.N0000 |
31.000 |
37.200 |
31.000 |
37.300 |
2 |
| 2019-03-08 |
CSEC.N0000 |
37.200 |
37.300 |
37.200 |
37.300 |
4 |
| 2019-03-07 |
CSEC.N0000 |
37.500 |
37.500 |
35.100 |
36.200 |
8 |
| 2019-03-06 |
CSEC.N0000 |
37.000 |
38.000 |
36.500 |
37.400 |
17 |