Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Carribbean Investment Holdings Limited (DI) (CIHL) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2010 | 70.00p | 71.00p | 70.00p | 71.00p | 0 |
| 05/11/2010 | 71.00p | 71.00p | 67.88p | 71.00p | 2587 |
| 04/11/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 03/11/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/11/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/11/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/10/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/10/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/10/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/10/2010 | 72.50p | 72.50p | 70.00p | 71.00p | 3349 |
| 25/10/2010 | 73.50p | 76.23p | 65.00p | 72.50p | 10898 |
| 22/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/10/2010 | 76.00p | 76.00p | 73.50p | 73.50p | 2423 |
| 20/10/2010 | 77.50p | 77.50p | 70.00p | 76.00p | 2100 |
| 19/10/2010 | 77.50p | 77.50p | 75.05p | 77.50p | 1000 |
| 18/10/2010 | 77.50p | 77.50p | 75.00p | 77.50p | 2619 |
| 15/10/2010 | 80.00p | 80.00p | 77.50p | 77.50p | 5000 |
| 14/10/2010 | 80.00p | 80.00p | 76.00p | 80.00p | 3509 |
| 13/10/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/10/2010 | 77.50p | 80.00p | 77.50p | 80.00p | 3000 |
| 11/10/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/10/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/10/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/10/2010 | 78.50p | 80.00p | 78.50p | 80.00p | 0 |
| 05/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/10/2010 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/10/2010 | 80.00p | 80.00p | 76.00p | 78.50p | 3910 |
| 30/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 11249 |
| 24/09/2010 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
| 23/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/09/2010 | 81.00p | 81.00p | 80.00p | 80.00p | 7500 |
| 20/09/2010 | 82.50p | 82.50p | 81.00p | 81.00p | 0 |
| 17/09/2010 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 16/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/09/2010 | 80.00p | 80.00p | 77.10p | 80.00p | 243 |
| 13/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/09/2010 | 80.00p | 80.00p | 76.00p | 80.00p | 4400 |
| 09/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/09/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/08/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/08/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/08/2010 | 75.00p | 83.75p | 75.00p | 80.00p | 3824 |
| 25/08/2010 | 75.00p | 75.00p | 71.00p | 75.00p | 480 |
| 24/08/2010 | 72.50p | 80.00p | 72.50p | 75.00p | 20000 |
| 23/08/2010 | 77.00p | 77.00p | 74.00p | 75.00p | 2298 |
| 20/08/2010 | 77.50p | 77.50p | 75.00p | 77.00p | 0 |
| 19/08/2010 | 74.00p | 75.00p | 74.00p | 75.00p | 0 |
| 18/08/2010 | 75.00p | 75.00p | 74.00p | 74.00p | 0 |
| 17/08/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/08/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/08/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/08/2010 | 77.50p | 77.50p | 70.00p | 77.50p | 535 |
| 11/08/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/08/2010 | 75.00p | 77.50p | 75.00p | 77.50p | 0 |
| 09/08/2010 | 82.50p | 82.50p | 75.00p | 75.00p | 4000 |
| 06/08/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/08/2010 | 80.00p | 85.00p | 76.00p | 82.50p | 42641 |
| 04/08/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/08/2010 | 82.50p | 82.50p | 75.00p | 80.00p | 2500 |
| 02/08/2010 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 30/07/2010 | 82.50p | 82.50p | 76.00p | 80.00p | 5000 |
| 29/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 28/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 21/07/2010 | 82.50p | 82.50p | 75.00p | 82.50p | 8000 |
| 20/07/2010 | 82.50p | 82.50p | 77.00p | 82.50p | 4682 |
| 19/07/2010 | 79.00p | 82.50p | 79.00p | 82.50p | 0 |
| 16/07/2010 | 80.00p | 80.00p | 72.50p | 79.00p | 20000 |
| 15/07/2010 | 82.50p | 82.50p | 80.00p | 80.00p | 0 |
| 14/07/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 13/07/2010 | 82.50p | 82.50p | 75.00p | 82.50p | 500 |
| 12/07/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/07/2010 | 87.50p | 87.50p | 80.00p | 85.00p | 5000 |
| 08/07/2010 | 89.50p | 89.50p | 87.50p | 87.50p | 0 |
| 07/07/2010 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 06/07/2010 | 90.00p | 92.50p | 89.50p | 89.50p | 0 |
| 05/07/2010 | 92.50p | 92.50p | 85.00p | 90.00p | 5000 |
| 02/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/06/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 29/06/2010 | 97.50p | 97.50p | 92.50p | 92.50p | 0 |
| 28/06/2010 | 102.50p | 102.50p | 97.50p | 97.50p | 0 |
| 25/06/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/06/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/06/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/06/2010 | 107.50p | 107.50p | 100.00p | 105.00p | 5689 |
| 21/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/06/2010 | 107.50p | 110.00p | 106.00p | 107.50p | 4499 |
| 15/06/2010 | 107.50p | 107.50p | 103.00p | 107.50p | 500 |
| 14/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/06/2010 | 102.50p | 107.50p | 102.50p | 107.50p | 19563 |
| 09/06/2010 | 105.00p | 105.00p | 100.62p | 102.50p | 640 |
| 08/06/2010 | 107.50p | 107.50p | 100.00p | 105.00p | 2500 |
| 07/06/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/06/2010 | 105.00p | 107.50p | 105.00p | 107.50p | 16000 |
| 03/06/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 02/06/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 01/06/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 1000 |
| 28/05/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 1000 |
| 27/05/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 839 |
| 26/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/05/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 300 |
| 24/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/05/2010 | 112.50p | 112.50p | 106.00p | 110.00p | 4810 |
| 18/05/2010 | 110.00p | 112.50p | 110.00p | 112.50p | 1700 |
| 17/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/05/2010 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 07/05/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/05/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 05/05/2010 | 111.00p | 111.00p | 109.40p | 111.00p | 13174 |
| 04/05/2010 | 112.50p | 113.50p | 107.00p | 111.00p | 2500 |
| 30/04/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 29/04/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/04/2010 | 113.50p | 113.50p | 107.00p | 113.50p | 4247 |
| 27/04/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 26/04/2010 | 114.50p | 114.50p | 107.00p | 113.50p | 101 |
| 23/04/2010 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 22/04/2010 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 21/04/2010 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 20/04/2010 | 114.50p | 122.00p | 114.50p | 114.50p | 7000 |
| 19/04/2010 | 113.50p | 114.50p | 113.50p | 114.50p | 3000 |
| 16/04/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 4247 |
| 15/04/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 14/04/2010 | 111.00p | 115.00p | 110.00p | 113.50p | 20246 |
| 13/04/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 12/04/2010 | 110.00p | 110.00p | 107.50p | 110.00p | 10000 |
| 09/04/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 08/04/2010 | 112.50p | 114.00p | 110.00p | 110.00p | 5000 |
| 07/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/04/2010 | 112.50p | 112.50p | 105.00p | 112.50p | 2000 |
| 01/04/2010 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 31/03/2010 | 106.00p | 107.50p | 100.00p | 107.50p | 500 |
| 30/03/2010 | 106.00p | 106.00p | 99.78p | 106.00p | 800 |
| 29/03/2010 | 106.00p | 106.00p | 105.00p | 106.00p | 5000 |
| 26/03/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/03/2010 | 104.50p | 106.00p | 103.50p | 106.00p | 10000 |
| 24/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 23/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 22/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 19/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 18/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 16/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 15/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 12/03/2010 | 104.50p | 104.50p | 97.00p | 104.50p | 189 |
| 11/03/2010 | 104.50p | 104.50p | 97.00p | 104.50p | 1921 |
| 10/03/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 09/03/2010 | 103.50p | 104.50p | 103.50p | 104.50p | 8000 |
| 08/03/2010 | 103.50p | 103.50p | 97.50p | 103.50p | 1321 |
| 05/03/2010 | 104.50p | 104.50p | 96.74p | 103.50p | 5375 |
| 04/03/2010 | 106.00p | 106.00p | 104.50p | 104.50p | 0 |
| 03/03/2010 | 106.00p | 112.00p | 106.00p | 106.00p | 10200 |
| 02/03/2010 | 104.50p | 112.00p | 104.50p | 106.00p | 2500 |
| 01/03/2010 | 103.50p | 111.00p | 103.50p | 104.50p | 1500 |
| 26/02/2010 | 104.50p | 109.50p | 97.50p | 103.50p | 16044 |
| 25/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 24/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 23/02/2010 | 106.00p | 106.00p | 99.00p | 104.50p | 274 |
| 22/02/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/02/2010 | 104.50p | 106.00p | 104.50p | 106.00p | 0 |
| 18/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 16/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 15/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 12/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 11/02/2010 | 104.50p | 112.00p | 104.50p | 104.50p | 500 |
| 10/02/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 09/02/2010 | 106.00p | 106.00p | 104.50p | 104.50p | 0 |
| 08/02/2010 | 101.00p | 111.00p | 100.00p | 106.00p | 8500 |
| 05/02/2010 | 106.00p | 106.00p | 104.50p | 104.50p | 0 |
| 04/02/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/02/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 02/02/2010 | 106.00p | 106.00p | 101.50p | 106.00p | 35 |
| 01/02/2010 | 106.00p | 110.50p | 106.00p | 106.00p | 1 |
| 29/01/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/01/2010 | 100.00p | 106.00p | 100.00p | 106.00p | 0 |
| 27/01/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 145 |
| 26/01/2010 | 95.50p | 101.38p | 91.87p | 100.00p | 2032 |
*Close Price adjusted for both dividends and splits