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
24/10/2014 12.50p 12.50p 12.50p 12.50p 0
23/10/2014 12.50p 12.50p 12.50p 12.50p 0
22/10/2014 12.50p 12.50p 12.50p 12.50p 0
21/10/2014 12.50p 12.50p 11.00p 12.50p 1267
20/10/2014 12.50p 12.50p 12.50p 12.50p 0
17/10/2014 12.50p 12.50p 11.00p 12.50p 25943
16/10/2014 12.50p 12.50p 12.50p 12.50p 0
15/10/2014 13.00p 13.00p 12.22p 12.50p 2365
14/10/2014 13.00p 13.00p 13.00p 13.00p 0
13/10/2014 13.00p 13.00p 13.00p 13.00p 0
10/10/2014 12.25p 13.50p 12.25p 13.00p 14814
09/10/2014 12.25p 13.10p 12.25p 12.25p 11359
08/10/2014 12.25p 12.25p 12.25p 12.25p 0
07/10/2014 12.25p 12.25p 12.25p 12.25p 0
06/10/2014 12.25p 12.50p 12.25p 12.25p 0
03/10/2014 12.25p 12.25p 12.25p 12.25p 0
02/10/2014 12.25p 13.50p 12.25p 12.25p 5500
01/10/2014 12.25p 12.25p 12.25p 12.25p 0
30/09/2014 12.00p 12.25p 11.20p 12.25p 13000
29/09/2014 12.00p 12.00p 11.50p 12.00p 0
26/09/2014 12.00p 12.00p 12.00p 12.00p 0
25/09/2014 12.00p 12.00p 11.20p 12.00p 3000
24/09/2014 12.00p 12.00p 12.00p 12.00p 0
23/09/2014 12.00p 12.00p 12.00p 12.00p 65000
22/09/2014 12.00p 12.00p 11.00p 12.00p 8000
19/09/2014 12.00p 12.00p 12.00p 12.00p 0
18/09/2014 12.00p 12.00p 11.10p 12.00p 41
17/09/2014 12.00p 12.00p 12.00p 12.00p 0
16/09/2014 12.00p 12.33p 12.00p 12.00p 10000
15/09/2014 12.00p 12.33p 12.00p 12.00p 8138
12/09/2014 12.25p 12.25p 10.50p 12.00p 11803
11/09/2014 12.25p 12.25p 12.25p 12.25p 0
10/09/2014 12.75p 12.75p 11.00p 12.25p 34925
09/09/2014 12.75p 12.75p 12.75p 12.75p 0
08/09/2014 12.75p 12.75p 12.75p 12.75p 0
05/09/2014 13.75p 13.75p 12.00p 12.75p 26293
04/09/2014 13.75p 13.75p 13.75p 13.75p 0
03/09/2014 13.75p 13.75p 12.75p 13.75p 108
02/09/2014 13.75p 13.75p 13.75p 13.75p 0
01/09/2014 13.75p 13.75p 13.75p 13.75p 0
29/08/2014 13.75p 13.75p 13.75p 13.75p 0
28/08/2014 13.75p 13.75p 13.75p 13.75p 0
27/08/2014 13.75p 13.75p 12.75p 13.75p 500
26/08/2014 13.75p 13.75p 13.75p 13.75p 0
22/08/2014 13.75p 14.00p 12.75p 13.75p 21
21/08/2014 13.75p 13.75p 13.75p 13.75p 0
20/08/2014 13.75p 13.75p 13.75p 13.75p 0
19/08/2014 13.75p 13.75p 13.75p 13.75p 0
18/08/2014 13.75p 13.75p 13.75p 13.75p 0
15/08/2014 13.75p 13.75p 13.75p 13.75p 0
14/08/2014 13.75p 14.17p 13.75p 13.75p 1729
13/08/2014 13.75p 13.75p 13.75p 13.75p 0
12/08/2014 13.75p 13.80p 13.75p 13.75p 11750
11/08/2014 13.25p 13.75p 13.25p 13.75p 10000
08/08/2014 13.25p 13.25p 13.25p 13.25p 0
07/08/2014 13.25p 13.25p 13.25p 13.25p 0
06/08/2014 13.25p 13.50p 13.25p 13.25p 0
05/08/2014 13.25p 13.50p 13.25p 13.25p 0
04/08/2014 13.25p 13.50p 13.25p 13.25p 100
01/08/2014 13.25p 13.25p 12.50p 13.25p 0
31/07/2014 13.25p 13.25p 12.50p 13.25p 0
30/07/2014 13.25p 13.25p 12.50p 13.25p 150
29/07/2014 13.25p 13.25p 12.58p 13.25p 0
28/07/2014 13.25p 13.25p 12.58p 13.25p 0
25/07/2014 13.25p 13.25p 12.58p 13.25p 0
24/07/2014 13.25p 13.25p 12.58p 13.25p 0
23/07/2014 13.25p 13.25p 12.58p 13.25p 541
22/07/2014 13.25p 13.25p 12.58p 13.25p 360
21/07/2014 13.25p 14.00p 13.25p 13.25p 0
18/07/2014 13.25p 14.00p 13.25p 13.25p 0
17/07/2014 13.25p 14.00p 13.25p 13.25p 12000
16/07/2014 13.25p 13.50p 13.25p 13.25p 0
15/07/2014 13.25p 13.50p 13.25p 13.25p 0
14/07/2014 13.25p 13.50p 13.25p 13.25p 95040
11/07/2014 13.25p 13.50p 13.25p 13.25p 500
10/07/2014 13.25p 13.50p 13.25p 13.25p 0
09/07/2014 13.25p 13.50p 13.25p 13.25p 1296
08/07/2014 13.25p 14.00p 13.25p 13.25p 0
07/07/2014 13.25p 14.00p 13.25p 13.25p 0
04/07/2014 13.25p 14.00p 13.25p 13.25p 0
03/07/2014 13.25p 14.00p 13.25p 13.25p 0
02/07/2014 13.25p 14.00p 13.25p 13.25p 10000
01/07/2014 13.25p 14.00p 12.50p 13.25p 0
30/06/2014 13.25p 14.00p 12.50p 13.25p 0
27/06/2014 13.25p 14.00p 12.50p 13.25p 0
26/06/2014 13.25p 14.00p 12.50p 13.25p 0
25/06/2014 13.25p 14.00p 12.50p 13.25p 0
24/06/2014 13.25p 14.00p 12.50p 13.25p 0
23/06/2014 13.25p 14.00p 12.50p 13.25p 0
20/06/2014 13.25p 14.00p 12.50p 13.25p 0
19/06/2014 13.25p 14.00p 12.50p 13.25p 0
18/06/2014 13.25p 14.00p 12.50p 13.25p 0
17/06/2014 13.25p 14.00p 12.50p 13.25p 0
16/06/2014 13.25p 14.00p 12.50p 13.25p 0
13/06/2014 13.25p 14.00p 12.50p 13.25p 0
12/06/2014 13.25p 14.00p 12.50p 13.25p 17696
11/06/2014 13.25p 13.62p 13.25p 13.25p 0
10/06/2014 13.25p 13.62p 13.25p 13.25p 10921
09/06/2014 13.25p 13.62p 12.55p 13.25p 24858
06/06/2014 13.25p 14.00p 12.55p 13.25p 0
05/06/2014 13.25p 14.00p 12.55p 13.25p 0
04/06/2014 13.25p 14.00p 12.55p 13.25p 0
03/06/2014 13.25p 14.00p 12.55p 13.25p 0
02/06/2014 13.25p 14.00p 12.55p 13.25p 0
30/05/2014 13.25p 14.00p 12.55p 13.25p 0
29/05/2014 13.25p 14.00p 12.55p 13.25p 0
28/05/2014 13.25p 14.00p 12.55p 13.25p 579
27/05/2014 13.25p 13.62p 13.25p 13.25p 1430
23/05/2014 13.25p 13.25p 12.55p 13.25p 0
22/05/2014 13.25p 13.25p 12.55p 13.25p 0
21/05/2014 13.25p 13.25p 12.55p 13.25p 0
20/05/2014 13.25p 13.25p 12.55p 13.25p 0
19/05/2014 13.25p 13.25p 12.55p 13.25p 0
16/05/2014 13.25p 13.25p 12.55p 13.25p 0
15/05/2014 13.25p 13.25p 12.55p 13.25p 0
14/05/2014 13.25p 13.25p 12.55p 13.25p 684
13/05/2014 13.25p 14.00p 12.50p 13.25p 0
12/05/2014 13.25p 14.00p 12.50p 14.00p 0
09/05/2014 13.25p 14.00p 12.50p 14.00p 25000
08/05/2014 13.25p 13.80p 12.50p 13.25p 0
07/05/2014 13.25p 13.80p 12.50p 13.25p 115286
06/05/2014 13.25p 13.25p 12.50p 13.25p 0
02/05/2014 13.25p 13.25p 12.50p 13.25p 0
01/05/2014 13.25p 13.25p 12.50p 13.25p 7500
30/04/2014 13.25p 13.25p 12.50p 13.25p 5250
29/04/2014 13.25p 13.25p 12.00p 13.25p 0
28/04/2014 13.25p 13.25p 12.00p 13.25p 0
25/04/2014 13.25p 13.25p 12.00p 13.25p 0
24/04/2014 13.25p 13.25p 12.00p 13.25p 0
23/04/2014 13.25p 13.25p 12.00p 13.25p 19886
22/04/2014 13.25p 13.67p 13.00p 13.25p 0
17/04/2014 13.25p 13.67p 13.00p 13.25p 0
16/04/2014 13.00p 13.67p 13.00p 13.25p 14470
15/04/2014 13.00p 13.00p 12.00p 13.00p 0
14/04/2014 13.00p 13.00p 12.00p 13.00p 0
11/04/2014 13.00p 13.00p 12.00p 13.00p 0
10/04/2014 13.00p 13.00p 12.00p 13.00p 0
09/04/2014 13.00p 13.00p 12.00p 13.00p 78620
08/04/2014 13.00p 13.00p 12.00p 13.00p 0
07/04/2014 13.00p 13.00p 12.00p 13.00p 0
04/04/2014 13.00p 13.00p 12.00p 13.00p 0
03/04/2014 13.00p 13.00p 12.00p 13.00p 2262
02/04/2014 13.00p 13.00p 12.00p 13.00p 25000
01/04/2014 13.00p 13.00p 12.00p 13.00p 0
31/03/2014 13.00p 13.00p 12.00p 13.00p 600
28/03/2014 13.00p 13.75p 12.50p 12.50p 0
27/03/2014 13.00p 13.75p 13.00p 13.00p 14386
26/03/2014 13.00p 13.00p 12.00p 13.00p 0
25/03/2014 13.00p 13.00p 12.00p 13.00p 0
24/03/2014 13.00p 13.00p 12.00p 13.00p 19208
21/03/2014 13.00p 13.00p 12.50p 13.00p 0
20/03/2014 13.00p 13.00p 12.50p 13.00p 0
19/03/2014 13.00p 13.00p 12.50p 13.00p 0
18/03/2014 13.00p 13.00p 12.50p 13.00p 0
17/03/2014 13.00p 13.00p 12.50p 12.50p 0
14/03/2014 13.00p 13.00p 12.88p 13.00p 0
13/03/2014 13.00p 13.00p 12.88p 13.00p 34000
12/03/2014 13.00p 13.00p 12.00p 13.00p 0
11/03/2014 13.00p 13.00p 12.00p 13.00p 0
10/03/2014 13.00p 13.00p 12.00p 13.00p 0
07/03/2014 13.00p 13.00p 12.00p 13.00p 0
06/03/2014 13.00p 13.00p 12.00p 13.00p 0
05/03/2014 13.00p 13.00p 12.00p 13.00p 0
04/03/2014 13.00p 13.00p 12.00p 13.00p 0
03/03/2014 13.00p 13.00p 12.00p 13.00p 0
28/02/2014 13.00p 13.00p 12.00p 13.00p 436
27/02/2014 13.50p 13.50p 11.00p 13.00p 80105
26/02/2014 13.50p 13.50p 12.00p 13.50p 49382
25/02/2014 13.50p 13.50p 13.50p 13.50p 24500
24/02/2014 13.50p 13.50p 12.00p 13.50p 4000
21/02/2014 13.50p 13.50p 12.15p 13.50p 0
20/02/2014 13.50p 13.50p 12.15p 13.50p 0
19/02/2014 13.50p 13.50p 12.15p 13.50p 0
18/02/2014 13.50p 13.50p 12.15p 13.50p 0
17/02/2014 13.50p 13.50p 12.15p 13.50p 0
14/02/2014 13.50p 13.50p 12.15p 13.50p 6048
13/02/2014 13.50p 13.50p 12.00p 13.50p 0
12/02/2014 13.50p 13.50p 12.00p 13.50p 0
11/02/2014 13.50p 13.50p 12.00p 13.50p 7275
10/02/2014 13.50p 14.00p 13.00p 13.50p 0
07/02/2014 13.50p 14.00p 13.00p 13.50p 0
06/02/2014 13.50p 14.00p 13.00p 13.50p 0
05/02/2014 13.50p 14.00p 13.00p 13.50p 0
04/02/2014 14.00p 14.00p 13.00p 14.00p 4486
03/02/2014 14.00p 14.00p 13.00p 14.00p 0
31/01/2014 14.00p 14.00p 13.00p 14.00p 14784
30/01/2014 14.00p 14.80p 14.00p 14.00p 0
29/01/2014 14.00p 14.80p 14.00p 14.00p 0
28/01/2014 14.00p 14.80p 14.00p 14.00p 5000
27/01/2014 14.00p 14.00p 13.00p 14.00p 0
24/01/2014 14.00p 14.00p 13.00p 14.00p 2500
23/01/2014 14.00p 14.45p 14.00p 14.00p 0
22/01/2014 14.00p 14.45p 14.00p 14.00p 0
21/01/2014 14.00p 14.45p 14.00p 14.00p 0
20/01/2014 14.00p 14.45p 14.00p 14.00p 25000
17/01/2014 14.00p 14.45p 14.00p 14.00p 0
16/01/2014 14.00p 14.45p 14.00p 14.00p 1597
15/01/2014 14.00p 14.00p 13.42p 14.00p 0
14/01/2014 14.00p 14.00p 13.42p 14.00p 6000
13/01/2014 14.00p 14.00p 13.00p 14.00p 8218

*Close Price adjusted for both dividends and splits