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
25/08/2011 55.00p 55.00p 50.00p 55.00p 0
24/08/2011 55.00p 55.00p 50.00p 55.00p 0
23/08/2011 55.00p 55.00p 50.00p 55.00p 2847
22/08/2011 55.00p 55.00p 50.05p 55.00p 1357
19/08/2011 55.00p 55.00p 52.00p 55.00p 2500
18/08/2011 60.00p 60.00p 53.00p 55.00p 13413
17/08/2011 58.50p 60.25p 55.00p 60.00p 0
16/08/2011 58.50p 60.25p 55.00p 58.50p 14486
15/08/2011 60.00p 60.00p 56.25p 58.50p 3750
12/08/2011 60.00p 60.00p 60.00p 60.00p 0
11/08/2011 60.00p 60.00p 60.00p 60.00p 0
10/08/2011 62.00p 62.00p 57.00p 61.00p 10000
09/08/2011 63.00p 63.00p 58.50p 62.00p 10800
08/08/2011 63.00p 63.00p 60.50p 63.00p 500
05/08/2011 66.00p 66.00p 62.00p 63.00p 4581
04/08/2011 59.00p 70.00p 59.00p 66.00p 12700
03/08/2011 56.00p 60.00p 56.00p 59.00p 10000
02/08/2011 55.00p 56.00p 52.66p 56.00p 491
01/08/2011 55.00p 56.00p 55.00p 55.00p 412
29/07/2011 55.00p 56.00p 52.00p 55.00p 0
28/07/2011 55.00p 56.00p 52.00p 55.00p 0
27/07/2011 55.00p 56.00p 52.00p 55.00p 0
26/07/2011 56.00p 56.00p 52.00p 55.00p 5000
25/07/2011 56.00p 57.95p 56.00p 56.00p 0
22/07/2011 56.00p 57.95p 56.00p 56.00p 0
21/07/2011 56.00p 57.95p 56.00p 56.00p 10000
20/07/2011 56.00p 56.00p 52.88p 56.00p 0
19/07/2011 56.00p 56.00p 52.88p 56.00p 2162
18/07/2011 56.00p 56.00p 52.50p 56.00p 0
15/07/2011 52.50p 56.00p 52.50p 56.00p 50000
14/07/2011 58.50p 58.50p 50.00p 52.50p 5898
13/07/2011 58.50p 59.00p 55.00p 58.50p 0
12/07/2011 58.50p 59.00p 55.00p 58.50p 0
11/07/2011 58.50p 59.00p 55.00p 58.50p 0
08/07/2011 59.00p 59.00p 55.00p 58.50p 0
07/07/2011 60.00p 60.00p 55.00p 59.00p 2500
06/07/2011 57.50p 63.00p 55.90p 60.00p 23204
05/07/2011 57.50p 57.50p 52.00p 57.50p 0
04/07/2011 57.00p 57.50p 52.00p 57.50p 0
01/07/2011 54.00p 57.00p 52.00p 57.00p 29105
30/06/2011 51.00p 57.00p 51.00p 54.00p 64105
29/06/2011 53.00p 55.00p 51.00p 51.00p 0
28/06/2011 54.50p 55.00p 51.00p 53.00p 17033
27/06/2011 55.00p 71.00p 51.50p 54.50p 25445
24/06/2011 71.00p 72.36p 71.00p 71.00p 0
23/06/2011 71.00p 72.36p 71.00p 71.00p 2732
22/06/2011 71.00p 71.00p 71.00p 71.00p 0
21/06/2011 71.00p 71.00p 71.00p 71.00p 0
20/06/2011 71.00p 71.00p 71.00p 71.00p 0
17/06/2011 71.00p 71.00p 71.00p 71.00p 0
16/06/2011 71.00p 71.00p 71.00p 71.00p 0
15/06/2011 71.00p 72.00p 71.00p 71.00p 0
14/06/2011 71.00p 72.00p 71.00p 71.00p 0
13/06/2011 71.00p 72.00p 71.00p 71.00p 0
10/06/2011 71.00p 72.00p 71.00p 71.00p 1700
09/06/2011 72.00p 72.00p 67.00p 71.00p 5000
08/06/2011 73.50p 73.50p 70.25p 72.00p 2500
07/06/2011 74.00p 74.00p 70.00p 73.50p 5972
06/06/2011 74.00p 75.36p 74.00p 74.00p 7910
03/06/2011 74.00p 74.00p 70.08p 74.00p 0
02/06/2011 74.00p 74.00p 70.08p 74.00p 873
01/06/2011 74.00p 74.00p 70.08p 74.00p 406
31/05/2011 74.00p 75.00p 72.50p 74.00p 0
27/05/2011 74.00p 75.00p 72.50p 74.00p 0
26/05/2011 74.00p 75.00p 72.50p 74.00p 0
25/05/2011 74.00p 75.00p 72.50p 74.00p 0
24/05/2011 74.00p 75.00p 72.50p 74.00p 0
23/05/2011 72.50p 75.00p 72.50p 74.00p 0
20/05/2011 72.50p 72.50p 72.50p 72.50p 0
19/05/2011 72.50p 77.50p 71.50p 72.50p 0
18/05/2011 72.50p 77.50p 71.50p 72.50p 0
17/05/2011 71.50p 77.50p 71.50p 72.50p 0
16/05/2011 74.00p 77.50p 71.50p 71.50p 0
13/05/2011 74.00p 74.50p 74.00p 74.00p 0
12/05/2011 76.50p 76.50p 74.00p 74.00p 17523
11/05/2011 76.50p 76.50p 73.00p 76.50p 0
10/05/2011 76.50p 76.50p 73.00p 76.50p 0
09/05/2011 76.50p 76.50p 73.00p 76.50p 0
06/05/2011 76.50p 76.50p 73.00p 76.50p 0
05/05/2011 76.50p 76.50p 73.00p 76.50p 1700
04/05/2011 77.50p 77.50p 73.65p 76.50p 15000
03/05/2011 77.50p 77.50p 74.35p 77.50p 0
28/04/2011 77.50p 77.50p 74.35p 77.50p 449
27/04/2011 77.50p 78.81p 74.00p 77.50p 0
26/04/2011 76.50p 78.81p 74.00p 77.50p 0
21/04/2011 76.50p 78.81p 74.00p 76.50p 0
20/04/2011 76.50p 78.81p 74.00p 76.50p 0
19/04/2011 76.50p 78.81p 74.00p 76.50p 0
18/04/2011 76.50p 78.81p 74.00p 76.50p 0
15/04/2011 76.50p 78.81p 74.00p 76.50p 0
14/04/2011 76.50p 78.81p 74.00p 76.50p 5499
13/04/2011 76.50p 76.50p 68.50p 76.50p 0
12/04/2011 76.50p 76.50p 68.50p 76.50p 0
11/04/2011 76.50p 76.50p 68.50p 76.50p 0
08/04/2011 76.50p 76.50p 68.50p 76.50p 0
07/04/2011 76.50p 76.50p 68.50p 76.50p 0
06/04/2011 76.50p 76.50p 68.50p 76.50p 0
05/04/2011 76.50p 76.50p 68.50p 76.50p 0
04/04/2011 76.50p 76.50p 68.50p 76.50p 0
01/04/2011 76.50p 76.50p 68.50p 76.50p 0
31/03/2011 73.50p 76.50p 68.50p 76.50p 18839
30/03/2011 74.50p 77.00p 68.75p 73.50p 0
29/03/2011 77.00p 77.00p 68.75p 74.50p 25046
28/03/2011 77.00p 77.00p 74.66p 77.00p 0
25/03/2011 77.00p 77.00p 74.66p 77.00p 0
24/03/2011 77.00p 77.00p 74.66p 77.00p 1648
23/03/2011 78.00p 78.00p 74.00p 77.00p 425
22/03/2011 79.00p 79.00p 74.00p 78.00p 6000
21/03/2011 79.00p 84.00p 79.00p 79.00p 0
18/03/2011 79.00p 84.00p 79.00p 79.00p 0
17/03/2011 79.00p 84.00p 79.00p 79.00p 0
16/03/2011 79.00p 84.00p 79.00p 79.00p 0
15/03/2011 79.00p 84.00p 79.00p 79.00p 10000
14/03/2011 78.50p 81.00p 77.00p 79.00p 0
11/03/2011 79.00p 81.00p 77.00p 78.50p 0
10/03/2011 81.00p 79.50p 77.00p 79.50p 13438
09/03/2011 81.00p 81.25p 81.00p 81.00p 0
08/03/2011 81.00p 81.25p 81.00p 81.00p 0
07/03/2011 82.50p 81.25p 81.00p 81.00p 4250
04/03/2011 82.50p 88.00p 82.00p 82.50p 0
03/03/2011 79.00p 88.00p 82.00p 82.50p 20000
02/03/2011 79.00p 82.60p 79.00p 79.00p 0
01/03/2011 79.00p 82.60p 79.00p 79.00p 5000
28/02/2011 80.00p 79.00p 76.00p 79.00p 11277
25/02/2011 81.00p 82.00p 79.00p 80.00p 0
24/02/2011 81.00p 81.00p 79.00p 81.00p 7000
23/02/2011 82.00p 81.00p 80.50p 81.00p 2000
22/02/2011 82.00p 87.00p 82.00p 82.00p 0
21/02/2011 82.00p 87.00p 82.00p 82.00p 248
18/02/2011 82.00p 82.00p 82.00p 82.00p 0
17/02/2011 82.00p 87.00p 80.00p 82.00p 0
16/02/2011 81.00p 87.00p 80.00p 82.00p 0
15/02/2011 80.00p 87.00p 80.00p 81.00p 60000
14/02/2011 80.00p 85.00p 80.00p 80.00p 0
11/02/2011 80.00p 85.00p 80.00p 80.00p 3073
10/02/2011 75.00p 78.90p 75.00p 76.50p 0
09/02/2011 78.90p 78.90p 75.00p 75.00p 5000
08/02/2011 75.00p 75.00p 73.50p 75.00p 0
07/02/2011 73.50p 75.00p 73.50p 75.00p 12000
04/02/2011 70.00p 70.00p 69.50p 69.50p 10000
03/02/2011 68.50p 68.50p 67.00p 68.50p 0
02/02/2011 68.50p 68.50p 67.00p 68.50p 0
01/02/2011 67.00p 68.50p 67.00p 68.50p 0
31/01/2011 69.50p 69.50p 65.00p 67.00p 5000
28/01/2011 69.50p 69.50p 66.12p 69.50p 500
27/01/2011 69.50p 69.50p 69.50p 69.50p 0
26/01/2011 68.00p 69.50p 68.00p 69.50p 2000
25/01/2011 70.00p 70.00p 65.00p 68.00p 9729
24/01/2011 70.00p 70.00p 70.00p 70.00p 0
21/01/2011 70.00p 70.00p 70.00p 70.00p 0
20/01/2011 70.00p 70.00p 65.00p 70.00p 14000
19/01/2011 71.00p 71.00p 67.00p 70.00p 1000
18/01/2011 71.00p 71.00p 67.00p 71.00p 11763
17/01/2011 71.00p 75.00p 70.00p 71.00p 0
14/01/2011 70.00p 73.50p 70.00p 73.50p 2184
13/01/2011 74.00p 75.00p 74.00p 74.00p 0
12/01/2011 74.00p 75.00p 74.00p 74.00p 0
11/01/2011 74.00p 75.00p 74.00p 74.00p 0
10/01/2011 74.00p 74.00p 74.00p 74.00p 0
07/01/2011 74.00p 74.00p 74.00p 74.00p 0
06/01/2011 74.00p 76.80p 74.00p 74.00p 112
05/01/2011 74.00p 74.00p 74.00p 74.00p 0
04/01/2011 73.00p 74.00p 73.00p 74.00p 0
31/12/2010 73.00p 73.00p 69.10p 73.00p 66
30/12/2010 73.00p 73.00p 69.10p 73.00p 750
29/12/2010 73.00p 73.00p 73.00p 73.00p 0
24/12/2010 73.00p 73.00p 73.00p 73.00p 0
23/12/2010 73.00p 75.50p 70.00p 73.00p 2400
22/12/2010 73.00p 73.00p 73.00p 73.00p 0
21/12/2010 73.00p 73.00p 73.00p 73.00p 0
20/12/2010 73.00p 73.00p 73.00p 73.00p 0
17/12/2010 73.00p 73.00p 69.25p 73.00p 82
16/12/2010 73.00p 73.00p 73.00p 73.00p 0
15/12/2010 73.00p 73.00p 73.00p 73.00p 0
14/12/2010 73.00p 73.00p 73.00p 73.00p 0
13/12/2010 73.00p 73.00p 73.00p 73.00p 0
10/12/2010 73.00p 73.00p 73.00p 73.00p 0
09/12/2010 73.00p 73.00p 73.00p 73.00p 0
08/12/2010 73.00p 73.00p 73.00p 73.00p 0
07/12/2010 73.00p 73.00p 73.00p 73.00p 0
06/12/2010 71.50p 73.00p 71.50p 73.00p 0
03/12/2010 71.50p 71.50p 71.50p 71.50p 0
02/12/2010 71.50p 71.50p 71.50p 71.50p 0
01/12/2010 71.50p 71.50p 68.77p 71.50p 1170
30/11/2010 71.00p 71.50p 71.00p 71.50p 0
29/11/2010 74.00p 75.00p 71.00p 71.00p 12713
26/11/2010 74.00p 74.00p 74.00p 74.00p 0
25/11/2010 74.00p 74.00p 74.00p 74.00p 0
24/11/2010 74.00p 74.00p 71.00p 74.00p 109
23/11/2010 72.50p 75.00p 72.50p 74.00p 7500
22/11/2010 72.50p 72.50p 72.50p 72.50p 0
19/11/2010 72.50p 72.50p 72.50p 72.50p 0
18/11/2010 72.50p 74.38p 72.50p 72.50p 3750
17/11/2010 72.50p 72.50p 72.50p 72.50p 0
16/11/2010 72.50p 74.38p 72.50p 73.50p 3500
15/11/2010 72.50p 72.50p 72.50p 72.50p 0
12/11/2010 73.50p 73.50p 72.50p 72.50p 3176
11/11/2010 73.50p 75.00p 73.50p 73.50p 2000
10/11/2010 72.50p 75.00p 72.50p 72.50p 2500
09/11/2010 71.00p 74.60p 71.00p 72.50p 2500

*Close Price adjusted for both dividends and splits