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
15/02/2021 35.50p 35.50p 34.04p 35.00p 5518
12/02/2021 36.50p 37.00p 35.00p 35.00p 10003
11/02/2021 36.50p 36.50p 36.50p 36.50p 0
10/02/2021 36.50p 36.50p 35.05p 36.50p 36
09/02/2021 36.50p 37.00p 36.50p 36.50p 2310
08/02/2021 36.50p 36.50p 35.00p 36.50p 65129
05/02/2021 36.50p 37.00p 35.05p 36.50p 798
04/02/2021 36.50p 37.00p 35.05p 36.50p 5106
03/02/2021 36.50p 37.10p 35.05p 36.50p 1450
02/02/2021 36.75p 37.10p 35.00p 36.50p 16000
01/02/2021 36.75p 37.50p 35.50p 36.75p 7200
29/01/2021 36.50p 38.00p 35.50p 36.75p 72000
28/01/2021 36.50p 36.50p 35.00p 36.50p 478
27/01/2021 36.50p 36.50p 36.50p 36.50p 0
26/01/2021 36.50p 36.50p 35.00p 36.50p 12000
25/01/2021 37.00p 37.00p 34.00p 36.50p 19234
22/01/2021 37.00p 37.00p 36.99p 37.00p 4033
21/01/2021 37.00p 37.00p 35.00p 37.00p 4119
20/01/2021 38.00p 38.00p 35.20p 37.00p 23115
19/01/2021 38.00p 38.00p 38.00p 38.00p 0
18/01/2021 38.00p 38.50p 37.00p 38.00p 2344
15/01/2021 39.50p 39.92p 38.00p 38.00p 241
14/01/2021 39.50p 39.50p 39.50p 39.50p 0
13/01/2021 39.50p 40.00p 39.50p 39.50p 83
12/01/2021 41.50p 41.50p 37.00p 39.50p 29166
11/01/2021 41.50p 41.50p 40.00p 41.50p 2493
08/01/2021 41.50p 43.00p 40.00p 41.50p 115327
07/01/2021 40.50p 41.50p 40.05p 41.50p 4138
06/01/2021 39.50p 40.96p 39.10p 40.00p 5663
05/01/2021 39.50p 40.40p 39.50p 39.50p 3007
04/01/2021 39.75p 41.00p 38.00p 39.50p 32102
01/01/2021 40.75p 40.75p 39.75p 39.75p 32254
31/12/2020 40.75p 40.75p 39.75p 39.75p 32254
30/12/2020 40.75p 40.75p 40.75p 40.75p 0
29/12/2020 41.00p 41.30p 40.00p 40.75p 6018
28/12/2020 41.00p 41.30p 41.00p 41.00p 2000
25/12/2020 41.00p 41.30p 41.00p 41.00p 2000
24/12/2020 41.00p 41.30p 41.00p 41.00p 2000
23/12/2020 41.50p 41.50p 41.00p 41.00p 0
22/12/2020 43.00p 43.00p 39.00p 41.00p 12693
21/12/2020 44.00p 44.00p 41.00p 43.00p 38007
18/12/2020 44.50p 45.40p 43.06p 44.50p 5424
17/12/2020 44.50p 45.25p 44.50p 44.50p 1774
16/12/2020 44.50p 45.37p 43.06p 44.50p 10764
15/12/2020 44.50p 45.40p 44.50p 44.50p 11013
14/12/2020 44.50p 45.40p 44.50p 44.50p 4353
11/12/2020 44.50p 45.40p 44.50p 44.50p 100
10/12/2020 44.50p 44.50p 44.50p 44.50p 0
09/12/2020 44.50p 44.50p 44.50p 44.50p 0
08/12/2020 44.50p 44.50p 43.50p 44.50p 517
07/12/2020 44.00p 44.50p 42.64p 44.50p 812
04/12/2020 44.00p 45.20p 44.00p 44.00p 4398
03/12/2020 44.00p 44.00p 42.00p 44.00p 12374
02/12/2020 44.00p 44.00p 44.00p 44.00p 0
01/12/2020 44.00p 44.00p 44.00p 44.00p 0
30/11/2020 43.50p 44.85p 42.45p 44.00p 11404
27/11/2020 43.50p 43.50p 43.50p 43.50p 0
26/11/2020 43.50p 44.64p 43.50p 43.50p 2677
25/11/2020 43.50p 43.50p 43.50p 43.50p 0
24/11/2020 44.00p 44.00p 42.00p 43.50p 17664
23/11/2020 44.00p 45.96p 44.00p 44.00p 241
20/11/2020 44.00p 44.00p 42.40p 44.00p 2083
19/11/2020 44.00p 44.00p 44.00p 44.00p 0
18/11/2020 43.00p 45.40p 43.00p 44.00p 12412
17/11/2020 46.00p 46.00p 43.00p 43.00p 13092
16/11/2020 46.50p 48.00p 44.00p 46.00p 25959
13/11/2020 43.50p 48.00p 43.50p 46.50p 55847
12/11/2020 40.00p 44.97p 40.00p 43.50p 31181
10/11/2020 37.50p 40.00p 36.48p 38.75p 16634
09/11/2020 36.50p 37.50p 35.64p 37.50p 25089
06/11/2020 36.50p 36.50p 36.50p 36.50p 0
05/11/2020 36.50p 36.50p 36.50p 36.50p 0
04/11/2020 36.50p 36.50p 35.00p 36.50p 11449
03/11/2020 36.50p 37.00p 35.00p 36.50p 5247
02/11/2020 36.50p 36.50p 35.00p 36.50p 5000
30/10/2020 36.50p 36.89p 36.50p 36.50p 6000
29/10/2020 36.00p 37.50p 34.00p 36.50p 16064
28/10/2020 36.00p 36.00p 34.04p 36.00p 2068
27/10/2020 36.00p 36.00p 34.05p 36.00p 5000
26/10/2020 36.00p 36.00p 34.05p 36.00p 1665
23/10/2020 36.00p 36.00p 34.05p 36.00p 5000
22/10/2020 40.50p 40.50p 35.00p 36.00p 14838
21/10/2020 40.50p 40.50p 37.00p 40.50p 8109
20/10/2020 41.50p 42.25p 40.00p 40.50p 5023
19/10/2020 42.00p 43.00p 39.00p 41.50p 7925
16/10/2020 39.00p 42.36p 38.05p 42.00p 60530
15/10/2020 42.00p 42.00p 37.00p 39.00p 42221
14/10/2020 46.00p 46.00p 40.00p 42.00p 26505
13/10/2020 51.50p 51.50p 45.00p 46.00p 40959
12/10/2020 51.50p 51.50p 51.50p 51.50p 0
09/10/2020 51.50p 51.50p 49.05p 51.50p 55000
08/10/2020 54.00p 54.00p 50.00p 51.50p 15023
07/10/2020 54.50p 54.50p 52.05p 54.00p 750
06/10/2020 54.50p 54.50p 52.00p 54.50p 72
05/10/2020 54.50p 54.50p 52.10p 54.50p 33341
02/10/2020 54.50p 54.50p 54.50p 54.50p 0
01/10/2020 54.50p 54.50p 52.00p 54.50p 13983
30/09/2020 54.50p 54.50p 52.10p 54.50p 2300
29/09/2020 53.50p 55.00p 52.00p 54.50p 117917
28/09/2020 56.50p 56.50p 50.00p 53.50p 16918
25/09/2020 56.50p 56.50p 56.50p 56.50p 0
24/09/2020 56.50p 56.50p 54.00p 56.50p 8408
23/09/2020 56.50p 56.50p 54.00p 56.50p 6446
22/09/2020 57.00p 57.00p 54.05p 56.50p 5174
21/09/2020 57.00p 60.00p 54.06p 57.00p 19491
18/09/2020 57.00p 60.00p 57.00p 57.00p 1066
17/09/2020 57.00p 60.00p 57.00p 57.00p 80
16/09/2020 57.00p 57.00p 57.00p 57.00p 0
15/09/2020 57.00p 60.00p 57.00p 57.00p 180
14/09/2020 55.50p 60.00p 54.50p 57.00p 13141
11/09/2020 55.50p 56.85p 55.50p 55.50p 279
10/09/2020 55.50p 55.50p 54.36p 55.50p 2292
09/09/2020 55.50p 56.85p 55.50p 55.50p 9045
08/09/2020 55.50p 55.50p 54.18p 55.50p 11527
07/09/2020 57.50p 57.50p 55.00p 55.50p 4000
04/09/2020 57.50p 57.50p 55.00p 57.50p 3504
03/09/2020 57.50p 60.00p 55.10p 57.50p 9208
02/09/2020 57.50p 57.50p 57.50p 57.50p 0
01/09/2020 57.50p 57.50p 55.10p 57.50p 12500
31/08/2020 57.50p 60.00p 55.10p 57.50p 5330
28/08/2020 57.50p 60.00p 55.10p 57.50p 5330
27/08/2020 57.50p 57.50p 55.00p 57.50p 15274
26/08/2020 57.50p 57.50p 55.10p 57.50p 1286
25/08/2020 57.50p 57.50p 57.50p 57.50p 0
24/08/2020 57.50p 60.00p 57.50p 57.50p 1680
21/08/2020 57.50p 60.00p 55.05p 57.50p 1929
20/08/2020 60.00p 60.00p 55.05p 57.50p 16756
19/08/2020 60.00p 61.96p 59.04p 60.00p 10020
18/08/2020 60.00p 60.00p 59.04p 60.00p 537
17/08/2020 60.00p 61.96p 60.00p 60.00p 77
14/08/2020 60.00p 60.00p 60.00p 60.00p 0
13/08/2020 59.00p 60.00p 58.52p 60.00p 5760
12/08/2020 61.50p 61.50p 58.00p 59.00p 17575
11/08/2020 61.50p 61.50p 61.50p 61.50p 0
10/08/2020 61.50p 61.50p 59.54p 61.50p 48
07/08/2020 57.00p 64.45p 57.00p 61.50p 23064
06/08/2020 55.50p 57.50p 53.80p 57.00p 10476
05/08/2020 55.50p 55.50p 55.50p 55.50p 35905
04/08/2020 55.50p 55.50p 55.50p 55.50p 0
03/08/2020 55.50p 55.50p 53.80p 55.50p 1953
31/07/2020 55.50p 57.50p 53.80p 55.50p 2472
30/07/2020 60.00p 60.00p 54.00p 55.50p 36315
29/07/2020 60.00p 61.00p 57.95p 60.00p 1876
28/07/2020 60.00p 60.00p 57.95p 60.00p 5276
27/07/2020 60.00p 60.10p 57.95p 60.00p 22049
24/07/2020 60.00p 60.00p 60.00p 60.00p 0
23/07/2020 60.00p 60.00p 57.00p 60.00p 9784
22/07/2020 60.00p 61.00p 57.00p 60.00p 31298
21/07/2020 56.50p 62.00p 56.50p 60.00p 35001
20/07/2020 55.00p 58.00p 55.00p 56.50p 6081
17/07/2020 54.50p 57.00p 52.20p 55.00p 14191
16/07/2020 53.50p 57.00p 51.32p 54.50p 25949
15/07/2020 54.00p 55.50p 51.60p 53.50p 9699
14/07/2020 55.50p 57.50p 51.60p 54.00p 24746
13/07/2020 54.00p 57.00p 52.00p 55.50p 9987
10/07/2020 50.00p 56.00p 50.00p 54.00p 49117
09/07/2020 43.50p 52.00p 43.50p 50.00p 72024
08/07/2020 41.50p 45.00p 41.50p 43.50p 14189
07/07/2020 40.50p 41.65p 38.50p 41.50p 47037
06/07/2020 40.50p 40.69p 38.50p 40.50p 12284
03/07/2020 40.50p 40.69p 40.50p 40.50p 216
02/07/2020 40.50p 40.50p 38.50p 40.50p 65
01/07/2020 40.50p 40.50p 40.50p 40.50p 35000
30/06/2020 40.50p 40.50p 40.50p 40.50p 0
29/06/2020 41.50p 41.50p 40.15p 40.50p 7779
26/06/2020 41.50p 41.65p 41.50p 41.50p 6790
25/06/2020 41.50p 42.20p 40.05p 41.50p 11423
24/06/2020 41.50p 42.40p 40.05p 41.50p 79219
23/06/2020 41.50p 42.50p 41.50p 41.50p 6414
22/06/2020 41.00p 43.00p 40.00p 41.50p 16575
19/06/2020 41.00p 41.00p 41.00p 41.00p 0
18/06/2020 41.00p 41.00p 39.04p 41.00p 34
17/06/2020 41.00p 42.44p 39.00p 41.00p 124
16/06/2020 41.00p 42.44p 39.05p 41.00p 4691
15/06/2020 41.00p 41.00p 39.04p 41.00p 100
12/06/2020 41.00p 42.44p 39.04p 41.00p 13385
11/06/2020 42.00p 42.00p 39.00p 41.00p 458
10/06/2020 42.00p 43.50p 40.00p 42.00p 5317
09/06/2020 42.00p 43.70p 40.25p 42.00p 13865
08/06/2020 40.50p 43.72p 39.03p 42.00p 62266
05/06/2020 38.00p 42.00p 38.00p 40.50p 68200
04/06/2020 38.00p 39.96p 38.00p 38.00p 35
03/06/2020 36.00p 39.96p 35.04p 38.00p 10000
02/06/2020 36.00p 36.00p 36.00p 36.00p 0
01/06/2020 36.00p 36.94p 35.00p 36.00p 4056
01/06/2020 36.00p 36.94p 35.00p 36.00p 4056
01/06/2020 36.00p 36.94p 35.00p 36.00p 4056
01/06/2020 36.00p 36.94p 35.00p 36.00p 4056
29/05/2020 36.00p 36.94p 36.00p 36.00p 267
28/05/2020 36.00p 36.60p 35.00p 36.00p 21396
27/05/2020 36.00p 36.60p 36.00p 36.00p 819
26/05/2020 36.00p 36.00p 35.04p 36.00p 1000
22/05/2020 36.00p 37.00p 35.04p 36.00p 6491
21/05/2020 38.00p 38.00p 34.50p 36.00p 16092
20/05/2020 38.00p 39.80p 38.00p 38.00p 4476
19/05/2020 38.00p 38.00p 38.00p 38.00p 0
18/05/2020 37.00p 38.91p 37.00p 38.00p 17623
15/05/2020 37.00p 38.50p 37.00p 37.00p 124
14/05/2020 37.00p 37.00p 35.05p 37.00p 860
13/05/2020 38.00p 38.00p 35.05p 37.00p 4340

*Close Price adjusted for both dividends and splits