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
13/06/2012 18.00p 19.25p 18.00p 19.00p 72000
12/06/2012 18.00p 18.48p 17.15p 18.00p 44700
11/06/2012 18.00p 18.00p 17.00p 18.00p 26005
08/06/2012 17.50p 18.50p 16.00p 17.50p 0
07/06/2012 16.50p 18.50p 16.00p 17.50p 55000
06/06/2012 16.50p 16.50p 15.00p 16.50p 0
01/06/2012 16.50p 16.50p 15.00p 16.50p 0
31/05/2012 16.50p 16.50p 15.00p 16.50p 66
30/05/2012 16.50p 17.50p 16.00p 16.50p 0
29/05/2012 16.50p 17.50p 16.00p 16.50p 0
28/05/2012 16.50p 17.50p 16.00p 16.50p 0
25/05/2012 16.00p 17.50p 16.00p 16.50p 60000
24/05/2012 16.00p 16.00p 15.00p 16.00p 0
23/05/2012 16.00p 16.00p 15.00p 16.00p 0
22/05/2012 16.00p 16.00p 15.00p 16.00p 0
21/05/2012 16.00p 16.00p 15.00p 16.00p 0
18/05/2012 16.00p 16.00p 15.00p 16.00p 20000
17/05/2012 16.00p 16.00p 15.00p 16.00p 250
16/05/2012 16.00p 17.00p 15.00p 16.00p 0
15/05/2012 16.00p 17.00p 15.00p 16.00p 0
14/05/2012 17.00p 17.00p 15.00p 16.00p 14985
11/05/2012 17.00p 18.12p 17.00p 17.00p 0
10/05/2012 17.00p 18.12p 17.00p 17.00p 0
09/05/2012 17.00p 18.12p 17.00p 17.00p 0
08/05/2012 18.00p 18.12p 17.00p 17.00p 4345
04/05/2012 18.00p 18.10p 17.25p 18.00p 0
03/05/2012 18.00p 18.10p 17.25p 18.00p 20974
02/05/2012 18.00p 18.00p 17.00p 18.00p 25000
01/05/2012 18.00p 18.50p 17.00p 18.00p 0
30/04/2012 18.50p 18.50p 17.00p 18.50p 5000
27/04/2012 18.50p 18.50p 17.00p 18.50p 0
26/04/2012 18.50p 18.50p 17.00p 18.50p 5000
25/04/2012 20.00p 20.00p 17.13p 18.50p 17500
24/04/2012 20.00p 20.00p 17.55p 20.00p 2000
23/04/2012 20.00p 20.00p 19.00p 20.00p 10593
20/04/2012 20.00p 20.00p 20.00p 20.00p 0
19/04/2012 20.00p 20.00p 20.00p 20.00p 0
18/04/2012 20.00p 20.00p 20.00p 20.00p 0
17/04/2012 20.00p 20.00p 20.00p 20.00p 10000
16/04/2012 20.00p 20.65p 19.34p 20.00p 0
13/04/2012 20.00p 20.65p 19.34p 20.00p 0
12/04/2012 20.00p 20.65p 19.34p 20.00p 0
11/04/2012 20.00p 20.65p 19.34p 20.00p 0
10/04/2012 20.00p 20.65p 19.34p 20.00p 3506
05/04/2012 20.00p 20.25p 19.00p 20.00p 20923
04/04/2012 20.00p 20.00p 19.00p 20.00p 560
03/04/2012 20.00p 20.00p 19.34p 20.00p 217
02/04/2012 20.50p 20.50p 19.00p 20.00p 19000
30/03/2012 20.50p 21.00p 20.10p 20.50p 0
29/03/2012 20.50p 21.00p 20.10p 20.50p 0
28/03/2012 20.50p 21.00p 20.10p 20.50p 0
27/03/2012 21.00p 21.00p 20.10p 20.50p 16000
26/03/2012 21.00p 25.50p 21.00p 21.00p 122816
23/03/2012 18.50p 21.00p 18.50p 21.00p 47307
22/03/2012 17.50p 18.50p 17.25p 18.50p 25500
21/03/2012 17.00p 18.00p 16.22p 17.50p 32613
20/03/2012 17.00p 17.00p 16.34p 17.00p 0
19/03/2012 17.00p 17.00p 16.34p 17.00p 9000
16/03/2012 17.50p 18.35p 17.50p 18.00p 10807
15/03/2012 17.50p 18.00p 16.50p 17.50p 0
14/03/2012 18.00p 18.00p 16.50p 17.50p 6082
13/03/2012 18.00p 19.00p 17.50p 18.00p 0
12/03/2012 17.50p 19.00p 17.50p 18.00p 100000
09/03/2012 18.00p 18.95p 13.00p 17.50p 31550
08/03/2012 16.50p 18.86p 16.00p 18.00p 42859
07/03/2012 15.50p 17.65p 15.28p 16.50p 65319
06/03/2012 17.50p 18.37p 15.00p 16.50p 88056
05/03/2012 21.00p 21.00p 15.00p 17.50p 131254
02/03/2012 21.50p 21.50p 20.37p 21.00p 3403
01/03/2012 21.50p 22.63p 20.00p 21.50p 10717
29/02/2012 21.50p 23.00p 21.50p 21.50p 10000
28/02/2012 21.50p 21.50p 20.00p 21.50p 5941
27/02/2012 21.50p 22.00p 20.00p 21.50p 0
24/02/2012 22.00p 22.00p 20.00p 21.50p 20000
23/02/2012 21.00p 26.00p 21.00p 22.00p 51324
22/02/2012 21.00p 21.90p 20.75p 21.00p 0
21/02/2012 21.00p 21.90p 20.75p 21.00p 0
20/02/2012 20.75p 21.90p 20.75p 21.00p 10000
17/02/2012 20.75p 20.75p 19.00p 20.75p 0
16/02/2012 20.75p 20.75p 19.00p 20.75p 0
15/02/2012 20.50p 20.75p 19.00p 20.75p 13654
14/02/2012 22.50p 22.50p 20.50p 20.50p 25241
13/02/2012 21.50p 25.67p 20.63p 22.50p 90721
10/02/2012 21.50p 22.65p 20.00p 21.50p 14700
09/02/2012 21.50p 22.80p 19.50p 21.50p 0
08/02/2012 19.50p 22.80p 19.50p 21.50p 51474
07/02/2012 19.50p 24.00p 18.00p 19.50p 263935
06/02/2012 28.50p 29.63p 18.00p 19.50p 106059
03/02/2012 20.50p 32.00p 20.50p 28.50p 456097
02/02/2012 17.00p 21.89p 17.00p 21.50p 38830
01/02/2012 16.50p 17.00p 16.50p 17.00p 2928
31/01/2012 16.00p 18.50p 16.00p 16.50p 0
30/01/2012 18.50p 18.50p 17.00p 18.50p 5000
27/01/2012 18.50p 19.25p 18.50p 18.50p 0
26/01/2012 18.50p 19.25p 18.50p 18.50p 5000
25/01/2012 18.50p 19.25p 17.00p 18.50p 1955
24/01/2012 18.50p 19.25p 17.00p 18.50p 3167
23/01/2012 18.50p 18.50p 17.30p 18.50p 0
20/01/2012 18.50p 18.50p 17.30p 18.50p 1799
19/01/2012 19.00p 19.00p 17.00p 18.50p 2500
18/01/2012 20.00p 20.00p 18.00p 20.00p 5000
17/01/2012 20.00p 21.50p 19.89p 20.00p 0
16/01/2012 20.00p 21.50p 19.89p 20.00p 0
13/01/2012 21.50p 21.50p 19.89p 20.00p 10423
12/01/2012 22.50p 22.50p 20.50p 21.50p 11831
11/01/2012 22.50p 24.00p 22.00p 22.50p 0
10/01/2012 24.00p 24.00p 22.00p 22.50p 67810
09/01/2012 26.00p 26.00p 23.08p 24.00p 11791
06/01/2012 26.50p 26.50p 23.84p 26.00p 20216
05/01/2012 26.50p 27.10p 25.00p 26.50p 6098
04/01/2012 26.50p 27.00p 25.00p 26.50p 0
03/01/2012 27.00p 27.00p 25.00p 26.50p 5000
30/12/2011 28.00p 28.00p 26.00p 27.00p 8592
29/12/2011 28.00p 28.00p 27.70p 28.00p 0
28/12/2011 28.00p 28.00p 27.70p 28.00p 4425
23/12/2011 28.00p 28.60p 28.00p 28.00p 1500
22/12/2011 28.50p 28.50p 28.00p 28.00p 888
21/12/2011 30.50p 30.90p 26.65p 28.50p 38635
20/12/2011 30.50p 30.50p 29.00p 30.50p 3231
19/12/2011 25.50p 47.00p 24.37p 32.00p 229229
16/12/2011 26.00p 26.00p 24.37p 25.50p 8000
15/12/2011 26.50p 26.50p 24.75p 26.00p 1000
14/12/2011 29.50p 30.62p 22.62p 26.50p 41397
13/12/2011 26.00p 46.38p 23.00p 29.50p 144750
12/12/2011 20.50p 28.00p 20.50p 26.00p 31923
09/12/2011 18.00p 21.00p 18.00p 20.00p 32569
08/12/2011 18.00p 18.00p 17.42p 18.00p 0
07/12/2011 18.00p 18.00p 17.42p 18.00p 0
06/12/2011 18.00p 18.00p 17.42p 18.00p 29
05/12/2011 18.50p 18.50p 17.50p 18.00p 0
02/12/2011 17.50p 18.00p 17.50p 18.00p 8222
01/12/2011 17.50p 17.91p 17.00p 17.50p 0
30/11/2011 17.50p 17.91p 17.00p 17.50p 0
29/11/2011 17.50p 17.91p 17.00p 17.50p 0
28/11/2011 17.50p 17.91p 17.00p 17.50p 0
25/11/2011 17.00p 17.91p 17.00p 17.50p 1000
24/11/2011 18.00p 18.00p 15.00p 17.00p 67500
23/11/2011 18.00p 18.00p 17.25p 18.00p 30000
22/11/2011 21.00p 21.00p 17.00p 19.00p 5314
21/11/2011 22.00p 22.00p 21.00p 22.00p 0
18/11/2011 22.00p 22.00p 21.00p 22.00p 0
17/11/2011 22.00p 22.00p 21.00p 22.00p 0
16/11/2011 21.00p 22.00p 21.00p 22.00p 0
15/11/2011 21.00p 21.00p 21.00p 21.00p 10000
14/11/2011 21.00p 22.50p 21.00p 21.00p 0
11/11/2011 22.50p 22.50p 21.00p 21.00p 1000
10/11/2011 22.50p 22.50p 20.86p 22.50p 1353
09/11/2011 22.50p 23.60p 21.00p 22.50p 0
08/11/2011 23.50p 23.60p 21.00p 22.50p 10848
07/11/2011 26.00p 26.00p 21.00p 23.50p 3500
04/11/2011 32.50p 32.50p 25.00p 26.50p 8016
03/11/2011 36.00p 36.00p 32.00p 32.50p 2500
02/11/2011 43.00p 43.00p 30.00p 41.50p 7500
01/11/2011 44.00p 44.00p 40.00p 44.00p 2500
31/10/2011 50.00p 50.00p 40.00p 44.00p 13056
28/10/2011 55.00p 55.00p 45.10p 50.00p 15133
27/10/2011 60.00p 60.00p 55.00p 55.00p 2500
26/10/2011 55.00p 58.00p 48.00p 55.00p 0
25/10/2011 58.00p 58.00p 48.00p 56.50p 12615
24/10/2011 64.00p 64.00p 53.00p 58.00p 24100
21/10/2011 64.00p 64.00p 62.00p 64.00p 0
20/10/2011 64.00p 64.00p 62.00p 64.00p 1648
19/10/2011 50.00p 66.01p 50.00p 64.00p 67217
18/10/2011 50.00p 50.00p 46.25p 50.00p 0
17/10/2011 50.00p 50.00p 46.25p 50.00p 0
14/10/2011 50.00p 50.00p 46.25p 50.00p 0
13/10/2011 50.00p 50.00p 46.25p 50.00p 600
12/10/2011 50.00p 52.00p 50.00p 50.00p 0
11/10/2011 50.00p 52.00p 50.00p 50.00p 0
10/10/2011 50.00p 52.00p 50.00p 50.00p 0
07/10/2011 50.00p 52.00p 50.00p 50.00p 0
06/10/2011 50.00p 52.00p 50.00p 50.00p 89
05/10/2011 50.00p 52.50p 48.00p 50.00p 0
04/10/2011 52.50p 52.50p 48.00p 50.00p 3602
03/10/2011 52.50p 60.00p 52.50p 52.50p 0
30/09/2011 52.50p 60.00p 52.50p 52.50p 0
29/09/2011 52.50p 60.00p 52.50p 52.50p 0
28/09/2011 52.50p 60.00p 52.50p 52.50p 0
27/09/2011 52.50p 60.00p 52.50p 52.50p 0
26/09/2011 54.00p 60.00p 52.50p 52.50p 0
23/09/2011 54.00p 60.00p 54.00p 54.00p 0
22/09/2011 54.00p 60.00p 54.00p 54.00p 0
21/09/2011 60.00p 60.00p 55.00p 55.00p 22500
20/09/2011 60.00p 61.50p 58.00p 60.00p 0
19/09/2011 61.50p 61.50p 58.00p 60.00p 2500
16/09/2011 61.50p 63.18p 61.50p 61.50p 316
15/09/2011 63.00p 63.00p 61.50p 61.50p 0
14/09/2011 63.00p 63.00p 56.47p 63.00p 13000
13/09/2011 58.50p 62.00p 56.47p 60.00p 13000
12/09/2011 57.00p 58.50p 55.00p 58.50p 500
09/09/2011 56.00p 57.50p 55.00p 57.50p 0
08/09/2011 55.00p 56.70p 55.00p 56.00p 10000
07/09/2011 55.00p 55.00p 50.00p 55.00p 0
06/09/2011 55.00p 55.00p 50.00p 55.00p 0
05/09/2011 55.00p 55.00p 50.00p 55.00p 0
02/09/2011 55.00p 55.00p 50.00p 55.00p 0
01/09/2011 55.00p 55.00p 50.00p 55.00p 0
31/08/2011 55.00p 55.00p 50.00p 55.00p 0
30/08/2011 55.00p 55.00p 50.00p 55.00p 0
26/08/2011 55.00p 55.00p 50.00p 55.00p 0

*Close Price adjusted for both dividends and splits