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
29/11/2021 26.50p 27.85p 25.00p 26.50p 138562
26/11/2021 25.50p 26.80p 24.03p 26.50p 131540
25/11/2021 25.00p 27.44p 24.24p 25.50p 163528
24/11/2021 27.00p 27.50p 26.00p 26.50p 301476
23/11/2021 28.50p 29.20p 26.00p 27.00p 219937
22/11/2021 30.50p 30.50p 26.10p 28.50p 109958
19/11/2021 29.00p 30.68p 28.10p 30.50p 68272
18/11/2021 28.00p 30.96p 26.00p 29.00p 37675
17/11/2021 28.00p 28.00p 26.00p 28.00p 5996
16/11/2021 29.00p 29.00p 27.00p 29.00p 45270
15/11/2021 29.00p 30.96p 27.00p 29.00p 31236
12/11/2021 34.00p 34.00p 27.25p 29.00p 284948
11/11/2021 34.00p 34.50p 32.00p 34.00p 211238
10/11/2021 34.50p 34.50p 32.04p 34.00p 140315
09/11/2021 35.00p 35.00p 33.20p 34.50p 235569
08/11/2021 36.00p 36.00p 34.10p 35.00p 133098
05/11/2021 36.00p 38.00p 34.10p 36.00p 110302
04/11/2021 36.00p 36.00p 34.00p 36.00p 88426
03/11/2021 36.00p 36.96p 34.10p 36.00p 59826
02/11/2021 36.50p 36.50p 35.02p 36.00p 174622
01/11/2021 38.90p 39.00p 35.00p 36.50p 745947
29/10/2021 38.90p 38.90p 38.80p 38.80p 1688258
28/10/2021 38.90p 38.90p 38.86p 38.90p 50000
27/10/2021 38.90p 39.00p 38.90p 38.90p 1257
26/10/2021 38.90p 38.90p 38.90p 38.90p 0
25/10/2021 38.90p 38.90p 38.86p 38.90p 20000
22/10/2021 38.90p 38.90p 38.86p 38.90p 15898
21/10/2021 38.90p 39.00p 38.90p 38.90p 450
20/10/2021 38.70p 38.90p 38.70p 38.90p 5673
19/10/2021 38.70p 38.70p 38.50p 38.70p 578
18/10/2021 38.70p 38.70p 38.70p 38.70p 0
15/10/2021 38.70p 38.99p 38.50p 38.70p 1846
14/10/2021 38.70p 38.70p 38.70p 38.70p 0
13/10/2021 38.70p 38.70p 38.50p 38.70p 2777
12/10/2021 38.50p 38.82p 38.50p 38.70p 1275
11/10/2021 38.20p 38.50p 38.20p 38.50p 0
08/10/2021 37.50p 38.36p 37.50p 38.20p 12427
07/10/2021 37.50p 37.65p 37.07p 37.50p 95
06/10/2021 37.50p 37.50p 37.05p 37.50p 4075
05/10/2021 37.20p 37.50p 37.20p 37.50p 0
04/10/2021 37.00p 37.40p 37.00p 37.20p 2000
01/10/2021 37.00p 37.50p 36.00p 37.00p 122422
30/09/2021 37.00p 37.50p 37.00p 37.00p 800
29/09/2021 37.00p 37.50p 36.10p 37.00p 47178
28/09/2021 37.00p 37.48p 37.00p 37.00p 30000
27/09/2021 37.50p 37.50p 36.00p 37.00p 46934
24/09/2021 31.50p 38.00p 31.00p 37.50p 239115
23/09/2021 27.50p 32.80p 27.50p 31.50p 608951
22/09/2021 27.00p 27.00p 27.00p 27.00p 0
21/09/2021 27.50p 27.50p 26.05p 27.00p 4018
20/09/2021 27.50p 27.50p 27.50p 27.50p 0
17/09/2021 27.50p 27.50p 26.06p 27.50p 1008
16/09/2021 27.50p 28.55p 27.50p 27.50p 535
15/09/2021 28.00p 28.00p 26.06p 27.50p 13400
14/09/2021 28.00p 28.00p 27.05p 28.00p 168
13/09/2021 28.00p 28.80p 28.00p 28.00p 138
10/09/2021 26.50p 28.00p 26.50p 28.00p 120000
09/09/2021 26.50p 26.50p 25.12p 26.00p 25000
08/09/2021 26.80p 26.80p 26.50p 26.50p 0
07/09/2021 26.80p 26.80p 26.80p 26.80p 0
06/09/2021 26.80p 26.80p 25.65p 26.80p 15000
03/09/2021 27.00p 27.00p 25.80p 26.00p 110000
02/09/2021 27.50p 27.50p 26.00p 26.00p 66249
01/09/2021 27.00p 27.60p 26.00p 27.50p 174736
31/08/2021 27.00p 27.04p 25.75p 27.00p 32000
27/08/2021 27.00p 27.50p 26.05p 27.00p 17532
26/08/2021 27.00p 27.00p 25.75p 26.50p 46181
25/08/2021 27.00p 27.00p 27.00p 27.00p 4545
24/08/2021 27.50p 27.80p 27.00p 27.00p 8579
23/08/2021 27.50p 27.81p 27.00p 27.50p 13000
20/08/2021 27.50p 27.90p 27.00p 27.50p 5200
19/08/2021 28.00p 28.30p 27.00p 27.50p 5301
18/08/2021 28.00p 28.50p 28.00p 28.00p 0
17/08/2021 28.50p 28.50p 28.00p 28.50p 5018
16/08/2021 28.50p 28.50p 27.00p 28.50p 5000
13/08/2021 28.00p 28.50p 27.00p 28.50p 14000
12/08/2021 28.00p 28.00p 28.00p 28.00p 461
11/08/2021 28.50p 28.50p 27.00p 28.00p 16000
10/08/2021 28.50p 28.50p 28.50p 28.50p 0
09/08/2021 28.50p 28.50p 28.50p 28.50p 0
06/08/2021 28.50p 28.50p 28.50p 28.50p 0
05/08/2021 30.50p 30.50p 26.50p 28.50p 19543
04/08/2021 31.50p 31.50p 29.00p 30.50p 10231
03/08/2021 31.50p 31.50p 31.50p 31.50p 0
02/08/2021 31.50p 31.50p 31.50p 31.50p 0
30/07/2021 31.50p 31.50p 31.50p 31.50p 0
29/07/2021 32.50p 32.50p 31.50p 31.50p 3500
28/07/2021 32.50p 32.50p 32.50p 32.50p 0
27/07/2021 32.50p 32.50p 32.00p 32.50p 5321
26/07/2021 32.50p 32.50p 32.32p 32.50p 371
23/07/2021 32.50p 32.50p 32.34p 32.50p 2721
22/07/2021 32.50p 32.50p 32.38p 32.50p 148
21/07/2021 32.50p 32.50p 32.50p 32.50p 0
20/07/2021 32.50p 32.50p 32.50p 32.50p 0
19/07/2021 32.50p 32.50p 32.50p 32.50p 0
16/07/2021 32.50p 32.50p 32.50p 32.50p 0
15/07/2021 32.50p 32.50p 32.40p 32.50p 303
14/07/2021 32.50p 32.50p 32.50p 32.50p 0
13/07/2021 32.50p 32.50p 32.50p 32.50p 0
12/07/2021 32.50p 32.50p 32.45p 32.50p 462
09/07/2021 32.50p 32.50p 32.50p 32.50p 0
08/07/2021 32.50p 32.50p 32.00p 32.50p 2246
07/07/2021 32.50p 32.50p 32.45p 32.50p 172
06/07/2021 32.50p 32.50p 32.50p 32.50p 0
05/07/2021 32.50p 32.50p 32.50p 32.50p 0
02/07/2021 32.50p 32.50p 32.50p 32.50p 0
01/07/2021 32.50p 33.00p 32.00p 32.50p 20010
30/06/2021 32.50p 32.50p 32.00p 32.50p 533
29/06/2021 32.50p 32.50p 32.50p 32.50p 0
28/06/2021 32.50p 33.00p 32.45p 32.50p 5112
25/06/2021 32.50p 32.50p 32.50p 32.50p 0
24/06/2021 32.50p 32.50p 32.50p 32.50p 0
23/06/2021 32.50p 32.50p 32.50p 32.50p 0
22/06/2021 32.50p 32.50p 32.48p 32.50p 274
21/06/2021 32.50p 32.50p 32.50p 32.50p 0
18/06/2021 32.50p 32.50p 32.50p 32.50p 307
17/06/2021 32.50p 32.50p 32.50p 32.50p 0
16/06/2021 32.50p 32.50p 32.05p 32.50p 5000
15/06/2021 32.50p 32.50p 32.50p 32.50p 0
14/06/2021 32.50p 32.50p 32.50p 32.50p 0
11/06/2021 32.50p 33.00p 32.05p 32.50p 178930
10/06/2021 32.50p 32.50p 32.20p 32.50p 0
09/06/2021 32.50p 32.50p 32.50p 32.50p 0
08/06/2021 32.00p 32.50p 32.00p 32.50p 28125
07/06/2021 32.00p 32.00p 31.05p 32.00p 2530
04/06/2021 32.00p 32.00p 32.00p 32.00p 3890
03/06/2021 32.00p 32.00p 32.00p 32.00p 0
02/06/2021 32.00p 32.00p 31.05p 32.00p 2500
01/06/2021 32.00p 32.00p 32.00p 32.00p 0
28/05/2021 32.00p 32.16p 32.00p 32.00p 1181
27/05/2021 32.00p 32.00p 32.00p 32.00p 0
26/05/2021 32.00p 32.24p 32.00p 32.00p 15000
25/05/2021 32.00p 32.00p 32.00p 32.00p 0
24/05/2021 32.00p 32.25p 32.00p 32.00p 1
21/05/2021 32.00p 33.00p 32.00p 32.00p 5558
20/05/2021 32.00p 32.35p 31.05p 32.00p 333
19/05/2021 32.00p 32.39p 32.00p 32.00p 3843
18/05/2021 32.00p 32.46p 32.00p 32.00p 9150
17/05/2021 32.00p 32.00p 31.00p 32.00p 9570
14/05/2021 32.00p 32.60p 32.00p 32.00p 1823
13/05/2021 32.00p 32.00p 32.00p 32.00p 748
12/05/2021 31.50p 32.64p 31.50p 32.00p 9063
11/05/2021 31.50p 31.80p 30.05p 31.50p 27661
10/05/2021 32.00p 32.70p 30.00p 31.50p 2669
07/05/2021 32.00p 32.70p 31.00p 32.00p 11665
06/05/2021 32.50p 32.80p 32.00p 32.00p 10000
05/05/2021 32.50p 32.50p 31.00p 32.50p 4097
04/05/2021 34.00p 34.00p 32.50p 32.50p 10000
30/04/2021 34.00p 34.00p 34.00p 34.00p 0
29/04/2021 34.00p 34.00p 34.00p 34.00p 0
28/04/2021 34.00p 34.30p 34.00p 34.00p 16083
27/04/2021 33.50p 34.00p 33.05p 34.00p 54
26/04/2021 34.00p 34.00p 33.50p 33.50p 0
23/04/2021 34.00p 34.00p 33.05p 33.50p 22
22/04/2021 34.00p 34.50p 34.00p 34.00p 284
21/04/2021 34.00p 34.40p 34.00p 34.00p 24901
20/04/2021 34.00p 34.00p 34.00p 34.00p 0
19/04/2021 34.00p 34.50p 33.00p 34.00p 5289
16/04/2021 34.00p 34.00p 34.00p 34.00p 0
15/04/2021 34.00p 34.00p 34.00p 34.00p 0
14/04/2021 35.50p 35.65p 33.10p 34.00p 11354
13/04/2021 34.50p 35.50p 34.00p 35.50p 10000
12/04/2021 34.50p 34.50p 34.00p 34.50p 472
09/04/2021 34.50p 34.50p 34.50p 34.50p 0
08/04/2021 34.50p 34.50p 34.00p 34.50p 192
07/04/2021 35.50p 35.50p 34.00p 35.00p 10425
06/04/2021 35.00p 35.50p 34.00p 35.50p 60000
01/04/2021 34.50p 35.97p 33.05p 35.00p 65463
31/03/2021 34.50p 34.50p 34.35p 34.50p 273
30/03/2021 34.50p 34.50p 34.50p 34.50p 0
29/03/2021 34.50p 34.50p 34.50p 34.50p 0
26/03/2021 35.50p 35.50p 33.00p 34.50p 10416
25/03/2021 35.50p 35.50p 35.50p 35.50p 0
24/03/2021 37.00p 37.00p 35.00p 35.50p 5000
23/03/2021 37.00p 37.00p 35.05p 37.00p 72
22/03/2021 37.00p 37.00p 35.00p 37.00p 1641
19/03/2021 37.00p 37.00p 37.00p 37.00p 0
18/03/2021 37.00p 37.00p 37.00p 37.00p 270
17/03/2021 38.00p 38.00p 36.00p 37.00p 3000
16/03/2021 38.00p 38.00p 37.50p 38.00p 0
15/03/2021 38.00p 38.00p 35.00p 37.50p 5647
12/03/2021 38.00p 38.00p 36.05p 38.00p 5614
11/03/2021 38.00p 38.20p 36.05p 38.00p 6541
10/03/2021 37.00p 38.40p 37.00p 38.00p 4811
09/03/2021 34.00p 37.00p 34.00p 37.00p 20504
08/03/2021 32.00p 34.00p 32.00p 34.00p 14036
05/03/2021 31.00p 32.00p 31.00p 32.00p 10461
04/03/2021 31.00p 31.00p 31.00p 31.00p 0
03/03/2021 31.00p 31.00p 31.00p 31.00p 0
02/03/2021 31.00p 31.00p 31.00p 31.00p 768
01/03/2021 31.00p 31.44p 31.00p 31.00p 1000
26/02/2021 30.75p 31.30p 30.75p 31.00p 11401
25/02/2021 30.75p 30.75p 30.75p 30.75p 0
24/02/2021 30.75p 30.75p 30.75p 30.75p 0
23/02/2021 30.75p 30.75p 30.75p 30.75p 0
22/02/2021 31.25p 32.24p 30.75p 30.75p 4071
19/02/2021 31.25p 32.25p 31.25p 31.25p 1085
18/02/2021 32.50p 32.90p 29.00p 31.25p 40600
17/02/2021 32.50p 32.90p 32.50p 32.50p 1256
16/02/2021 35.00p 35.00p 32.00p 32.50p 30984

*Close Price adjusted for both dividends and splits