DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-03-05 |
CSEC.N0000 |
37.000 |
37.000 |
37.000 |
37.000 |
1 |
| 2019-03-01 |
CSEC.N0000 |
35.000 |
37.500 |
34.900 |
36.900 |
38 |
| 2019-02-28 |
CSEC.N0000 |
35.000 |
35.000 |
34.500 |
35.000 |
30 |
| 2019-02-27 |
CSEC.N0000 |
34.000 |
35.000 |
34.000 |
34.700 |
46 |
| 2019-02-26 |
CSEC.N0000 |
33.000 |
35.000 |
30.100 |
34.700 |
23 |
| 2019-02-25 |
CSEC.N0000 |
29.900 |
33.000 |
29.000 |
30.700 |
23 |
| 2019-02-22 |
CSEC.N0000 |
28.500 |
29.900 |
28.500 |
28.800 |
3 |
| 2019-02-20 |
CSEC.N0000 |
30.000 |
30.000 |
30.000 |
30.000 |
2 |
| 2019-02-18 |
CSEC.N0000 |
30.300 |
33.000 |
29.100 |
30.000 |
8 |
| 2019-02-15 |
CSEC.N0000 |
34.900 |
34.900 |
34.900 |
34.000 |
1 |
| 2019-02-14 |
CSEC.N0000 |
34.900 |
34.900 |
34.900 |
34.000 |
1 |
| 2019-02-13 |
CSEC.N0000 |
35.000 |
35.000 |
35.000 |
34.000 |
1 |
| 2019-02-12 |
CSEC.N0000 |
35.000 |
35.000 |
34.000 |
34.000 |
8 |
| 2019-02-08 |
CSEC.N0000 |
36.900 |
36.900 |
34.500 |
34.500 |
6 |
| 2019-02-05 |
CSEC.N0000 |
38.000 |
38.000 |
38.000 |
38.000 |
1 |
| 2019-02-01 |
CSEC.N0000 |
38.000 |
38.000 |
37.000 |
37.100 |
2 |
| 2019-01-31 |
CSEC.N0000 |
38.000 |
39.000 |
36.700 |
37.100 |
18 |
| 2019-01-30 |
CSEC.N0000 |
38.400 |
38.500 |
37.000 |
38.000 |
24 |
| 2019-01-29 |
CSEC.N0000 |
37.000 |
38.500 |
37.000 |
38.000 |
7 |
| 2019-01-25 |
CSEC.N0000 |
37.100 |
37.100 |
37.000 |
37.000 |
3 |