DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-01-24 |
CSEC.N0000 |
37.000 |
38.900 |
37.000 |
38.800 |
9 |
| 2019-01-23 |
CSEC.N0000 |
38.900 |
38.900 |
38.900 |
39.500 |
2 |
| 2019-01-21 |
CSEC.N0000 |
39.400 |
39.500 |
39.400 |
39.500 |
2 |
| 2019-01-17 |
CSEC.N0000 |
38.900 |
39.000 |
38.900 |
38.900 |
10 |
| 2019-01-16 |
CSEC.N0000 |
38.700 |
39.000 |
38.700 |
38.900 |
9 |
| 2019-01-10 |
CSEC.N0000 |
38.700 |
40.000 |
38.500 |
38.800 |
42 |
| 2019-01-09 |
CSEC.N0000 |
38.100 |
39.000 |
34.500 |
37.000 |
9 |
| 2019-01-04 |
CSEC.N0000 |
38.100 |
38.100 |
38.100 |
38.100 |
8 |
| 2019-01-02 |
CSEC.N0000 |
39.700 |
40.000 |
38.000 |
38.900 |
51 |
| 2018-12-31 |
CSEC.N0000 |
39.900 |
39.900 |
38.000 |
38.000 |
22 |
| 2018-12-27 |
CSEC.N0000 |
38.300 |
40.000 |
38.300 |
39.900 |
7 |
| 2018-12-26 |
CSEC.N0000 |
40.000 |
41.000 |
40.000 |
40.000 |
7 |
| 2018-12-24 |
CSEC.N0000 |
38.000 |
40.000 |
38.000 |
39.000 |
13 |
| 2018-12-20 |
CSEC.N0000 |
39.700 |
39.700 |
37.500 |
37.600 |
15 |
| 2018-12-19 |
CSEC.N0000 |
40.000 |
40.000 |
39.500 |
39.700 |
5 |
| 2018-12-18 |
CSEC.N0000 |
42.400 |
42.900 |
40.000 |
40.200 |
14 |
| 2018-12-17 |
CSEC.N0000 |
40.500 |
42.400 |
40.200 |
40.300 |
3 |
| 2018-12-14 |
CSEC.N0000 |
43.000 |
45.000 |
40.000 |
42.000 |
117 |
| 2018-12-13 |
CSEC.N0000 |
35.400 |
43.600 |
35.400 |
41.700 |
185 |
| 2018-12-10 |
CSEC.N0000 |
34.000 |
35.200 |
34.000 |
34.900 |
5 |