DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-06-23 |
CSEC.N0000 |
20.700 |
21.000 |
19.600 |
20.100 |
83 |
| 2011-06-22 |
CSEC.N0000 |
22.000 |
22.000 |
20.000 |
20.300 |
124 |
| 2011-06-21 |
CSEC.N0000 |
21.400 |
21.800 |
20.700 |
21.100 |
93 |
| 2011-06-20 |
CSEC.N0000 |
22.600 |
23.400 |
21.400 |
21.500 |
131 |
| 2011-06-17 |
CSEC.N0000 |
23.900 |
24.300 |
21.900 |
22.100 |
346 |
| 2011-06-16 |
CSEC.N0000 |
26.500 |
27.300 |
22.600 |
23.700 |
2075 |
| 2011-06-14 |
CSEC.N0000 |
22.000 |
25.300 |
19.600 |
23.900 |
2206 |
| 2011-06-13 |
CSEC.N0000 |
18.600 |
20.400 |
18.500 |
19.800 |
244 |
| 2011-06-10 |
CSEC.N0000 |
18.800 |
19.100 |
17.700 |
18.300 |
100 |
| 2011-06-09 |
CSEC.N0000 |
19.700 |
20.200 |
18.900 |
19.000 |
99 |
| 2011-06-08 |
CSEC.N0000 |
18.600 |
20.000 |
18.500 |
19.800 |
149 |
| 2011-06-07 |
CSEC.N0000 |
17.500 |
20.400 |
17.500 |
18.500 |
308 |
| 2011-06-06 |
CSEC.N0000 |
19.000 |
19.500 |
17.300 |
17.700 |
166 |
| 2011-06-03 |
CSEC.N0000 |
20.500 |
20.500 |
18.700 |
19.100 |
200 |
| 2011-06-02 |
CSEC.N0000 |
22.000 |
22.500 |
19.800 |
20.000 |
258 |
| 2011-06-01 |
CSEC.N0000 |
22.000 |
22.600 |
20.500 |
22.000 |
396 |
| 2011-05-31 |
CSEC.N0000 |
22.600 |
22.600 |
20.800 |
21.100 |
305 |
| 2011-05-30 |
CSEC.N0000 |
25.000 |
26.000 |
22.500 |
23.200 |
298 |
| 2011-05-27 |
CSEC.N0000 |
24.500 |
25.400 |
21.000 |
24.900 |
921 |
| 2011-05-26 |
CSEC.N0000 |
25.500 |
33.000 |
23.500 |
24.400 |
2694 |