CEIBA Investments Limited NPV (CBA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CEIBA Investments Limited NPV

Date Open High Low Close* Volume
11/03/2020 67.00p 68.75p 67.00p 67.00p 21
10/03/2020 67.00p 67.00p 67.00p 67.00p 0
09/03/2020 68.00p 68.00p 64.00p 67.00p 4000
06/03/2020 70.00p 70.00p 70.00p 70.00p 0
05/03/2020 70.00p 70.00p 70.00p 70.00p 0
04/03/2020 70.00p 70.00p 70.00p 70.00p 0
03/03/2020 70.00p 70.00p 70.00p 70.00p 0
02/03/2020 70.00p 70.00p 70.00p 70.00p 0
28/02/2020 70.00p 71.00p 70.00p 70.00p 0
27/02/2020 71.00p 71.00p 71.00p 71.00p 0
26/02/2020 71.00p 71.00p 71.00p 71.00p 0
25/02/2020 71.00p 75.00p 71.00p 71.00p 181
24/02/2020 71.00p 71.00p 71.00p 71.00p 0
21/02/2020 71.00p 71.00p 71.00p 71.00p 0
20/02/2020 71.00p 71.00p 71.00p 71.00p 0
19/02/2020 71.00p 71.00p 71.00p 71.00p 0
18/02/2020 71.00p 71.00p 71.00p 71.00p 0
17/02/2020 71.00p 71.00p 71.00p 71.00p 0
14/02/2020 70.00p 71.00p 69.87p 71.00p 2000
13/02/2020 70.00p 70.00p 70.00p 70.00p 0
12/02/2020 70.00p 70.00p 70.00p 70.00p 0
11/02/2020 70.00p 70.00p 70.00p 70.00p 0
10/02/2020 70.00p 70.00p 70.00p 70.00p 0
07/02/2020 70.00p 70.00p 70.00p 70.00p 0
06/02/2020 70.00p 70.00p 70.00p 70.00p 0
05/02/2020 70.00p 70.00p 70.00p 70.00p 0
04/02/2020 70.00p 70.00p 70.00p 70.00p 0
03/02/2020 70.00p 70.00p 70.00p 70.00p 0
31/01/2020 70.00p 70.00p 69.87p 70.00p 4000
30/01/2020 70.00p 70.00p 70.00p 70.00p 0
29/01/2020 70.00p 70.00p 70.00p 70.00p 0
28/01/2020 70.00p 70.00p 70.00p 70.00p 0
27/01/2020 70.00p 70.00p 70.00p 70.00p 0
24/01/2020 70.00p 70.00p 70.00p 70.00p 0
23/01/2020 70.00p 70.00p 70.00p 70.00p 0
22/01/2020 70.00p 70.00p 70.00p 70.00p 0
21/01/2020 69.00p 70.00p 69.00p 70.00p 8000
20/01/2020 69.00p 69.00p 66.00p 69.00p 10000
17/01/2020 69.00p 69.00p 69.00p 69.00p 0
16/01/2020 69.00p 69.00p 69.00p 69.00p 0
15/01/2020 69.00p 69.00p 69.00p 69.00p 0
14/01/2020 69.00p 69.00p 69.00p 69.00p 0
13/01/2020 69.00p 69.00p 66.06p 69.00p 63
10/01/2020 69.00p 69.00p 69.00p 69.00p 0
09/01/2020 69.00p 69.54p 69.00p 69.00p 7500
08/01/2020 69.00p 69.00p 69.00p 69.00p 0
07/01/2020 71.00p 71.00p 69.00p 69.00p 32967
06/01/2020 71.00p 71.00p 71.00p 71.00p 0
03/01/2020 71.00p 71.00p 71.00p 71.00p 0
02/01/2020 71.00p 71.00p 71.00p 71.00p 0
01/01/2020 71.00p 71.00p 71.00p 71.00p 0
31/12/2019 71.00p 71.00p 71.00p 71.00p 0
30/12/2019 71.00p 71.00p 71.00p 71.00p 0
27/12/2019 71.00p 71.00p 71.00p 71.00p 0
26/12/2019 71.00p 71.00p 71.00p 71.00p 0
25/12/2019 71.00p 71.00p 71.00p 71.00p 0
24/12/2019 71.00p 71.00p 71.00p 71.00p 0
23/12/2019 71.00p 71.00p 71.00p 71.00p 0
20/12/2019 71.00p 71.00p 71.00p 71.00p 0
19/12/2019 71.00p 71.00p 71.00p 71.00p 0
18/12/2019 71.00p 71.00p 71.00p 71.00p 0
17/12/2019 71.00p 71.00p 71.00p 71.00p 0
16/12/2019 71.00p 71.00p 71.00p 71.00p 0
13/12/2019 71.00p 71.00p 71.00p 71.00p 0
12/12/2019 71.00p 71.00p 71.00p 71.00p 0
11/12/2019 71.00p 71.00p 71.00p 71.00p 0
10/12/2019 71.00p 71.00p 71.00p 71.00p 0
09/12/2019 71.00p 71.00p 71.00p 71.00p 0
06/12/2019 71.00p 71.00p 71.00p 71.00p 0
05/12/2019 71.00p 71.00p 71.00p 71.00p 0
04/12/2019 72.00p 74.00p 71.00p 71.00p 0
03/12/2019 74.00p 74.00p 74.00p 74.00p 0
02/12/2019 74.00p 74.00p 74.00p 74.00p 0
29/11/2019 77.00p 77.00p 74.00p 74.00p 0
28/11/2019 77.00p 79.00p 77.00p 77.00p 0
27/11/2019 79.00p 79.00p 77.00p 77.00p 0
26/11/2019 79.00p 79.00p 79.00p 79.00p 0
25/11/2019 79.00p 79.00p 79.00p 79.00p 0
22/11/2019 79.00p 79.00p 79.00p 79.00p 0
21/11/2019 79.00p 79.00p 79.00p 79.00p 0
20/11/2019 79.00p 79.00p 79.00p 79.00p 0
19/11/2019 79.00p 79.00p 79.00p 79.00p 63
18/11/2019 82.00p 82.00p 76.10p 80.00p 10000
15/11/2019 82.00p 82.00p 78.00p 82.00p 1268
14/11/2019 82.00p 82.00p 82.00p 82.00p 0
13/11/2019 82.00p 82.00p 82.00p 82.00p 0
12/11/2019 82.00p 82.00p 82.00p 82.00p 0
11/11/2019 82.00p 82.00p 82.00p 82.00p 0
08/11/2019 82.00p 82.00p 82.00p 82.00p 0
07/11/2019 82.00p 82.00p 82.00p 82.00p 0
06/11/2019 82.00p 82.00p 82.00p 82.00p 0
05/11/2019 82.00p 82.00p 82.00p 82.00p 0
04/11/2019 82.00p 82.00p 82.00p 82.00p 0
01/11/2019 82.00p 82.00p 82.00p 82.00p 0
31/10/2019 81.00p 82.00p 81.00p 82.00p 0
30/10/2019 81.00p 81.00p 81.00p 81.00p 0
29/10/2019 81.00p 81.00p 81.00p 81.00p 0
28/10/2019 81.00p 81.00p 81.00p 81.00p 0
25/10/2019 81.00p 81.00p 81.00p 81.00p 0
24/10/2019 81.00p 81.00p 81.00p 81.00p 0
23/10/2019 81.00p 81.00p 81.00p 81.00p 0
22/10/2019 81.00p 81.00p 81.00p 81.00p 0
21/10/2019 81.00p 81.00p 78.00p 81.00p 100000
18/10/2019 81.00p 81.00p 81.00p 81.00p 0
17/10/2019 81.00p 81.00p 81.00p 81.00p 0
16/10/2019 81.00p 81.00p 81.00p 81.00p 0
15/10/2019 81.00p 81.00p 81.00p 81.00p 0
14/10/2019 81.00p 81.00p 81.00p 81.00p 0
11/10/2019 81.00p 81.00p 81.00p 81.00p 0
10/10/2019 81.00p 81.00p 81.00p 81.00p 0
09/10/2019 81.00p 81.00p 81.00p 81.00p 0
08/10/2019 81.00p 81.00p 81.00p 81.00p 0
07/10/2019 81.00p 81.00p 81.00p 81.00p 0
04/10/2019 81.00p 81.00p 81.00p 81.00p 0
03/10/2019 81.00p 81.00p 81.00p 81.00p 0
02/10/2019 81.00p 81.00p 81.00p 81.00p 0
01/10/2019 81.00p 81.00p 81.00p 81.00p 0
30/09/2019 78.00p 81.00p 78.00p 81.00p 0
27/09/2019 78.00p 78.00p 78.00p 78.00p 0
26/09/2019 78.00p 78.00p 78.00p 78.00p 0
25/09/2019 78.00p 78.00p 78.00p 78.00p 0
24/09/2019 78.00p 78.00p 78.00p 78.00p 0
23/09/2019 78.00p 78.39p 78.00p 78.00p 918
20/09/2019 78.00p 78.00p 78.00p 78.00p 0
19/09/2019 78.00p 78.00p 78.00p 78.00p 0
18/09/2019 78.00p 78.00p 78.00p 78.00p 0
17/09/2019 78.00p 78.00p 78.00p 78.00p 0
16/09/2019 78.00p 78.00p 78.00p 78.00p 0
13/09/2019 78.00p 78.00p 76.10p 78.00p 5000
12/09/2019 78.00p 78.00p 78.00p 78.00p 0
11/09/2019 78.00p 78.39p 78.00p 78.00p 1250
10/09/2019 78.00p 78.00p 78.00p 78.00p 0
09/09/2019 78.00p 78.00p 78.00p 78.00p 0
06/09/2019 78.00p 78.39p 78.00p 78.00p 1268
05/09/2019 78.00p 78.00p 78.00p 78.00p 0
04/09/2019 78.00p 78.00p 78.00p 78.00p 0
03/09/2019 78.00p 78.00p 78.00p 78.00p 0
02/09/2019 78.00p 78.46p 78.00p 78.00p 5000
30/08/2019 78.00p 78.00p 78.00p 78.00p 0
29/08/2019 78.00p 78.00p 78.00p 78.00p 0
28/08/2019 78.00p 78.00p 76.10p 78.00p 83
27/08/2019 78.00p 78.00p 78.00p 78.00p 0
23/08/2019 78.00p 78.00p 78.00p 78.00p 0
22/08/2019 78.00p 78.00p 78.00p 78.00p 0
21/08/2019 78.00p 78.00p 78.00p 78.00p 0
20/08/2019 78.00p 78.00p 78.00p 78.00p 0
19/08/2019 78.00p 78.00p 78.00p 78.00p 120000
16/08/2019 78.00p 78.46p 78.00p 78.00p 1274
15/08/2019 78.00p 78.00p 78.00p 78.00p 0
14/08/2019 78.00p 78.00p 78.00p 78.00p 0
13/08/2019 78.00p 78.46p 78.00p 78.00p 6372
12/08/2019 78.00p 78.00p 78.00p 78.00p 0
09/08/2019 78.00p 78.00p 78.00p 78.00p 0
08/08/2019 78.00p 78.00p 78.00p 78.00p 0
07/08/2019 78.00p 78.00p 78.00p 78.00p 0
06/08/2019 78.00p 78.00p 78.00p 78.00p 0
05/08/2019 78.00p 78.00p 78.00p 78.00p 39068
02/08/2019 78.00p 78.00p 78.00p 78.00p 0
01/08/2019 78.00p 78.00p 78.00p 78.00p 0
31/07/2019 78.00p 78.00p 78.00p 78.00p 0
30/07/2019 78.00p 78.00p 78.00p 78.00p 0
29/07/2019 78.00p 78.46p 78.00p 78.00p 127
26/07/2019 78.00p 78.00p 78.00p 78.00p 0
25/07/2019 78.00p 78.00p 78.00p 78.00p 0
24/07/2019 78.00p 78.00p 78.00p 78.00p 0
23/07/2019 78.00p 78.00p 78.00p 78.00p 0
22/07/2019 78.00p 78.00p 78.00p 78.00p 0
19/07/2019 78.00p 78.00p 78.00p 78.00p 0
18/07/2019 78.00p 78.00p 78.00p 78.00p 0
17/07/2019 78.00p 78.00p 78.00p 78.00p 0
16/07/2019 78.00p 78.00p 78.00p 78.00p 0
15/07/2019 78.00p 78.00p 78.00p 78.00p 0
12/07/2019 78.00p 78.49p 78.00p 78.00p 374
11/07/2019 78.00p 78.00p 78.00p 78.00p 0
10/07/2019 78.00p 78.00p 78.00p 78.00p 0
09/07/2019 78.00p 78.00p 78.00p 78.00p 0
08/07/2019 78.00p 78.00p 78.00p 78.00p 0
05/07/2019 78.00p 78.00p 78.00p 78.00p 0
04/07/2019 78.00p 78.00p 78.00p 78.00p 0
03/07/2019 78.00p 78.00p 78.00p 78.00p 0
02/07/2019 78.00p 78.00p 78.00p 78.00p 0
01/07/2019 78.00p 78.00p 78.00p 78.00p 10000
28/06/2019 78.00p 78.00p 78.00p 78.00p 0
27/06/2019 78.00p 78.00p 78.00p 78.00p 0
26/06/2019 78.00p 78.00p 78.00p 78.00p 0
25/06/2019 78.00p 78.00p 78.00p 78.00p 0
24/06/2019 78.00p 78.00p 78.00p 78.00p 0
21/06/2019 78.00p 78.00p 78.00p 78.00p 0
20/06/2019 78.00p 78.00p 78.00p 78.00p 0
19/06/2019 78.00p 78.00p 78.00p 78.00p 0
18/06/2019 78.00p 78.00p 78.00p 78.00p 0
17/06/2019 78.00p 78.90p 76.00p 78.00p 2152
14/06/2019 78.00p 78.00p 78.00p 78.00p 0
13/06/2019 86.50p 86.50p 78.00p 78.00p 50
12/06/2019 86.50p 86.50p 80.00p 86.50p 2000000
11/06/2019 86.50p 86.50p 86.50p 86.50p 0
10/06/2019 86.50p 86.50p 86.50p 86.50p 1176000
07/06/2019 86.50p 86.50p 86.50p 86.50p 0
06/06/2019 86.50p 86.50p 86.50p 86.50p 0
05/06/2019 86.50p 86.50p 86.50p 86.50p 0

*Close Price adjusted for both dividends and splits