Carribbean Investment Holdings Limited (DI) (CIHL) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carribbean Investment Holdings Limited (DI)

Date Open High Low Close* Volume
21/12/2017 15.00p 21.99p 15.00p 19.50p 220296
20/12/2017 14.00p 19.00p 14.00p 15.00p 85422
19/12/2017 13.50p 13.50p 12.31p 13.50p 4369
18/12/2017 13.50p 14.00p 13.50p 13.50p 3209
15/12/2017 13.50p 13.50p 12.31p 13.50p 872
14/12/2017 13.50p 13.50p 13.50p 13.50p 0
13/12/2017 13.50p 13.50p 13.50p 13.50p 0
12/12/2017 13.50p 13.50p 13.50p 13.50p 0
11/12/2017 13.50p 13.50p 12.31p 13.50p 4655
08/12/2017 13.50p 13.50p 12.30p 13.50p 40000
07/12/2017 13.50p 13.50p 13.50p 13.50p -12136
06/12/2017 14.00p 14.00p 13.00p 13.50p 96003
05/12/2017 14.00p 14.40p 13.80p 14.00p 47000
04/12/2017 14.00p 14.00p 14.00p 14.00p 0
01/12/2017 14.00p 14.00p 13.80p 14.00p 16500
30/11/2017 14.00p 14.00p 14.00p 14.00p 0
29/11/2017 14.00p 14.00p 14.00p 14.00p 0
28/11/2017 14.00p 14.00p 12.00p 14.00p 5436
27/11/2017 14.00p 14.45p 13.00p 14.00p 5327
24/11/2017 14.50p 15.25p 11.50p 14.00p 182875
23/11/2017 11.50p 26.48p 11.50p 14.50p 1093874
22/11/2017 11.50p 11.50p 11.50p 11.50p 0
21/11/2017 11.50p 11.50p 11.50p 11.50p 0
20/11/2017 11.50p 12.50p 11.50p 11.50p 0
17/11/2017 11.50p 11.50p 11.50p 11.50p 0
16/11/2017 11.50p 11.50p 11.50p 11.50p 0
15/11/2017 11.50p 11.66p 11.50p 11.50p 20000
14/11/2017 11.50p 11.50p 11.50p 11.50p 0
13/11/2017 11.50p 11.63p 11.50p 11.50p 15000
10/11/2017 11.50p 11.66p 11.50p 11.50p 4
09/11/2017 11.50p 11.50p 11.00p 11.50p 0
08/11/2017 11.50p 12.00p 11.00p 11.50p 3409
07/11/2017 11.50p 11.50p 11.00p 11.50p 4
06/11/2017 11.50p 11.50p 11.50p 11.50p 0
03/11/2017 11.50p 11.50p 11.50p 11.50p 0
02/11/2017 11.50p 12.00p 11.00p 11.50p 5
01/11/2017 11.50p 11.50p 11.50p 11.50p 0
31/10/2017 11.50p 11.50p 11.00p 11.50p 4932
30/10/2017 11.50p 11.50p 11.13p 11.50p 10000
27/10/2017 11.50p 11.50p 11.50p 11.50p 0
26/10/2017 11.50p 11.50p 11.00p 11.50p 9582
25/10/2017 11.50p 11.70p 11.13p 11.50p 25722
24/10/2017 12.00p 12.00p 11.00p 11.50p 30000
23/10/2017 12.00p 12.00p 12.00p 12.00p 0
20/10/2017 12.00p 12.00p 12.00p 12.00p 0
19/10/2017 12.25p 12.25p 11.00p 12.00p 191
18/10/2017 12.25p 12.25p 12.25p 12.25p 0
17/10/2017 12.25p 12.25p 11.10p 12.25p 13230
16/10/2017 12.75p 12.90p 12.25p 12.25p 55000
13/10/2017 12.75p 12.75p 12.75p 12.75p 0
12/10/2017 12.75p 12.75p 12.75p 12.75p 0
11/10/2017 12.75p 12.75p 12.75p 12.75p 0
10/10/2017 12.75p 12.75p 12.75p 12.75p 0
09/10/2017 12.75p 12.75p 12.75p 12.75p 0
06/10/2017 12.75p 13.50p 12.75p 12.75p 9074
05/10/2017 12.75p 12.75p 12.75p 12.75p 0
04/10/2017 12.75p 13.50p 12.75p 12.75p 0
03/10/2017 12.75p 12.75p 12.75p 12.75p 0
02/10/2017 11.75p 13.50p 11.75p 12.75p 28000
29/09/2017 11.75p 11.75p 11.75p 11.75p 16694
28/09/2017 11.75p 11.75p 11.75p 11.75p 0
27/09/2017 11.75p 11.75p 11.75p 11.75p 0
26/09/2017 11.75p 11.75p 11.75p 11.75p 0
25/09/2017 11.75p 11.75p 11.75p 11.75p 0
22/09/2017 11.75p 11.75p 11.75p 11.75p 0
21/09/2017 11.75p 11.75p 11.75p 11.75p 1619
20/09/2017 11.75p 11.75p 11.75p 11.75p 0
19/09/2017 11.75p 11.75p 11.75p 11.75p 30482
18/09/2017 11.75p 11.75p 11.75p 11.75p 3428
15/09/2017 11.75p 11.75p 11.75p 11.75p 20000
14/09/2017 11.75p 11.75p 11.75p 11.75p 0
13/09/2017 11.75p 11.75p 11.75p 11.75p 0
12/09/2017 11.75p 11.75p 11.75p 11.75p 0
11/09/2017 11.75p 11.75p 11.75p 11.75p 724
08/09/2017 11.75p 11.75p 11.75p 11.75p 0
07/09/2017 11.75p 11.75p 11.75p 11.75p 0
06/09/2017 11.75p 11.75p 11.75p 11.75p 0
05/09/2017 11.75p 11.75p 11.25p 11.75p 0
04/09/2017 11.75p 11.75p 11.75p 11.75p 0
01/09/2017 11.75p 11.75p 11.50p 11.75p 16148
31/08/2017 11.75p 11.75p 11.75p 11.75p 0
30/08/2017 11.50p 11.75p 11.50p 11.75p 15425
29/08/2017 11.75p 11.75p 11.75p 11.75p 0
25/08/2017 11.75p 11.75p 11.75p 11.75p 0
24/08/2017 11.75p 11.75p 11.75p 11.75p 0
23/08/2017 11.75p 11.75p 11.75p 11.75p 5000
22/08/2017 11.75p 11.75p 11.75p 11.75p 0
21/08/2017 11.75p 11.75p 11.75p 11.75p 0
18/08/2017 11.75p 11.75p 11.75p 11.75p 0
17/08/2017 11.75p 11.75p 11.75p 11.75p 0
16/08/2017 11.75p 11.75p 11.75p 11.75p 0
15/08/2017 11.75p 11.75p 11.75p 11.75p 0
14/08/2017 11.75p 11.75p 11.75p 11.75p 6617
11/08/2017 11.75p 11.75p 11.75p 11.75p 0
10/08/2017 11.75p 11.75p 11.75p 11.75p 0
09/08/2017 11.75p 11.75p 11.75p 11.75p 0
08/08/2017 11.75p 11.75p 11.75p 11.75p 0
07/08/2017 11.75p 11.75p 11.75p 11.75p 0
04/08/2017 11.75p 11.75p 11.75p 11.75p 14778
03/08/2017 11.75p 11.75p 11.75p 11.75p 0
02/08/2017 11.75p 11.75p 11.75p 11.75p 0
01/08/2017 11.75p 11.75p 11.75p 11.75p 0
31/07/2017 11.75p 11.75p 11.75p 11.75p 0
28/07/2017 11.75p 11.75p 11.75p 11.75p 1600
27/07/2017 11.75p 11.75p 11.75p 11.75p 9866
26/07/2017 12.00p 12.00p 11.75p 11.75p 7287
25/07/2017 12.00p 12.00p 12.00p 12.00p 0
24/07/2017 12.00p 12.00p 12.00p 12.00p 7377
21/07/2017 12.00p 12.00p 12.00p 12.00p 0
20/07/2017 12.00p 12.00p 12.00p 12.00p 1560
19/07/2017 12.00p 12.00p 12.00p 12.00p 2247
18/07/2017 12.00p 12.00p 12.00p 12.00p 7012
17/07/2017 12.00p 12.00p 12.00p 12.00p 0
14/07/2017 11.75p 12.00p 11.75p 12.00p 15000
13/07/2017 11.50p 11.75p 11.50p 11.75p 15000
12/07/2017 13.00p 13.00p 11.00p 11.50p 95623
11/07/2017 13.00p 13.00p 13.00p 13.00p 5038
10/07/2017 13.25p 13.25p 13.00p 13.00p 11639
07/07/2017 13.50p 13.50p 13.25p 13.25p 26396
06/07/2017 13.25p 13.50p 13.00p 13.50p 7107
05/07/2017 13.25p 13.25p 13.25p 13.25p 48383
04/07/2017 13.25p 13.25p 13.25p 13.25p 0
03/07/2017 13.25p 13.25p 13.25p 13.25p 0
30/06/2017 13.50p 13.50p 13.00p 13.25p 31551
29/06/2017 13.50p 13.50p 13.50p 13.50p 2939
28/06/2017 13.50p 13.50p 13.50p 13.50p 372
27/06/2017 13.50p 13.50p 13.50p 13.50p 9515
26/06/2017 13.50p 13.50p 13.50p 13.50p 0
23/06/2017 13.50p 13.50p 13.50p 13.50p 0
22/06/2017 13.50p 13.50p 13.50p 13.50p 0
21/06/2017 15.50p 15.50p 13.50p 13.50p 0
20/06/2017 16.50p 16.50p 15.50p 15.50p 0
19/06/2017 16.50p 16.50p 16.50p 16.50p 0
16/06/2017 17.00p 17.00p 16.50p 16.50p 0
15/06/2017 17.00p 17.50p 16.00p 17.00p 13313
14/06/2017 16.25p 18.22p 15.50p 17.50p 157294
13/06/2017 15.25p 16.40p 14.50p 16.25p 140842
12/06/2017 18.25p 18.25p 14.72p 15.25p 96114
09/06/2017 22.50p 22.50p 16.10p 18.25p 910603
08/06/2017 11.50p 24.00p 10.50p 21.50p 919471
07/06/2017 11.75p 11.75p 11.00p 11.50p 7073
06/06/2017 11.75p 11.75p 11.00p 11.75p 1
05/06/2017 10.75p 11.88p 10.75p 11.75p 10000
02/06/2017 11.50p 11.90p 10.00p 10.75p 12000
01/06/2017 11.75p 11.75p 11.50p 11.50p 0
31/05/2017 11.75p 11.75p 11.75p 11.75p 0
30/05/2017 11.75p 12.00p 11.50p 11.75p 0
26/05/2017 11.75p 11.75p 11.00p 11.75p 12942
25/05/2017 12.00p 12.00p 11.00p 11.75p 7522
24/05/2017 12.00p 12.00p 12.00p 12.00p 0
23/05/2017 12.00p 12.00p 12.00p 12.00p 0
22/05/2017 12.00p 12.00p 11.50p 12.00p 0
19/05/2017 12.00p 12.00p 12.00p 12.00p 0
18/05/2017 12.25p 12.25p 11.50p 12.00p 0
17/05/2017 12.25p 12.25p 12.25p 12.25p 0
16/05/2017 12.25p 12.25p 11.00p 12.25p 6827
15/05/2017 12.25p 12.25p 12.25p 12.25p 0
12/05/2017 12.50p 12.50p 12.25p 12.25p 0
11/05/2017 12.50p 12.50p 12.50p 12.50p 0
10/05/2017 13.50p 13.75p 11.00p 12.50p 109594
09/05/2017 13.50p 13.50p 13.30p 13.50p 1699
08/05/2017 13.50p 14.50p 13.50p 13.50p 0
05/05/2017 13.75p 14.25p 13.50p 13.50p 3428
04/05/2017 13.75p 14.25p 13.75p 13.75p 3438
03/05/2017 13.75p 14.50p 13.75p 13.75p 10000
02/05/2017 12.75p 13.90p 12.75p 13.75p 14388
28/04/2017 11.75p 13.90p 11.75p 12.75p 21255
27/04/2017 13.50p 13.50p 11.75p 11.75p 60500
26/04/2017 13.50p 13.50p 13.50p 13.50p 0
25/04/2017 14.00p 14.00p 13.25p 13.50p 41509
24/04/2017 14.00p 14.00p 13.00p 14.00p 10000
21/04/2017 14.00p 14.00p 14.00p 14.00p 0
20/04/2017 14.50p 14.50p 13.00p 14.00p 798
19/04/2017 14.50p 14.50p 14.50p 14.50p 0
18/04/2017 14.50p 14.50p 14.50p 14.50p 0
13/04/2017 13.50p 14.50p 13.50p 14.50p 10000
12/04/2017 13.50p 13.50p 13.50p 13.50p 0
11/04/2017 13.50p 13.50p 13.00p 13.50p 200
10/04/2017 13.50p 13.50p 13.50p 13.50p 0
07/04/2017 13.50p 13.50p 13.50p 13.50p 0
06/04/2017 13.50p 13.70p 13.50p 13.50p 15000
05/04/2017 13.50p 13.50p 13.50p 13.50p 0
04/04/2017 13.50p 13.50p 13.00p 13.50p 4893
03/04/2017 13.50p 13.50p 13.00p 13.50p 344
31/03/2017 14.00p 14.00p 13.00p 13.50p 11204
30/03/2017 14.00p 14.00p 14.00p 14.00p 0
29/03/2017 14.00p 14.00p 14.00p 14.00p 0
28/03/2017 14.00p 14.00p 13.00p 14.00p 5587
27/03/2017 14.00p 14.00p 14.00p 14.00p 0
24/03/2017 14.00p 14.00p 14.00p 14.00p 0
23/03/2017 14.00p 14.00p 14.00p 14.00p 0
22/03/2017 14.00p 14.00p 14.00p 14.00p 0
21/03/2017 14.00p 14.00p 13.00p 14.00p 927
20/03/2017 14.00p 14.00p 14.00p 14.00p 0
17/03/2017 14.00p 14.00p 14.00p 14.00p 0
16/03/2017 14.00p 14.00p 14.00p 14.00p 0
15/03/2017 14.00p 14.00p 14.00p 14.00p 0
14/03/2017 14.00p 14.00p 14.00p 14.00p 0
13/03/2017 14.00p 14.00p 13.00p 14.00p 250
10/03/2017 14.00p 14.00p 13.50p 14.00p 0

*Close Price adjusted for both dividends and splits