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
12/05/2020 38.00p 38.00p 38.00p 38.00p 0
11/05/2020 38.00p 38.76p 38.00p 38.00p 855
07/05/2020 38.50p 38.50p 38.00p 38.00p 10000
06/05/2020 38.50p 39.00p 38.50p 38.50p 3371
05/05/2020 38.50p 39.00p 38.00p 38.50p 8187
01/05/2020 40.00p 42.00p 40.00p 40.00p 700
30/04/2020 40.00p 42.00p 38.09p 40.00p 15465
29/04/2020 39.00p 42.00p 39.00p 40.00p 12996
28/04/2020 39.00p 39.00p 39.00p 39.00p 0
27/04/2020 36.50p 39.00p 36.50p 38.00p 17000
24/04/2020 36.00p 38.00p 36.00p 36.50p 7631
23/04/2020 36.00p 38.00p 36.00p 36.00p 638
22/04/2020 36.00p 36.00p 34.00p 36.00p 7996
21/04/2020 36.00p 38.00p 34.00p 36.00p 5213
20/04/2020 34.50p 37.95p 34.00p 36.00p 23579
17/04/2020 34.50p 36.95p 34.50p 34.50p 175
16/04/2020 34.00p 36.00p 34.00p 34.50p 5139
15/04/2020 34.00p 34.00p 32.80p 34.00p 12887
14/04/2020 33.50p 33.50p 32.05p 33.50p 12500
09/04/2020 33.50p 35.00p 33.50p 33.50p 1968
08/04/2020 33.00p 34.00p 33.00p 33.50p 1500
07/04/2020 29.50p 33.00p 29.50p 33.00p 17034
06/04/2020 28.50p 29.50p 28.50p 29.50p 3407
03/04/2020 27.00p 30.00p 27.00p 28.50p 24817
02/04/2020 26.00p 29.00p 26.00p 27.00p 29433
01/04/2020 25.50p 27.00p 24.00p 26.00p 22744
31/03/2020 25.50p 25.50p 25.50p 25.50p 0
30/03/2020 25.50p 25.50p 24.00p 25.50p 10000
27/03/2020 27.00p 27.00p 24.00p 25.50p 5225
26/03/2020 27.00p 27.00p 27.00p 27.00p 0
25/03/2020 26.50p 27.58p 26.50p 27.00p 175
24/03/2020 26.50p 26.50p 26.50p 26.50p 0
23/03/2020 26.50p 26.50p 26.50p 26.50p 0
20/03/2020 26.50p 28.00p 26.50p 26.50p 684
19/03/2020 26.50p 26.50p 26.50p 26.50p 0
18/03/2020 26.50p 26.50p 26.50p 26.50p 0
17/03/2020 28.50p 28.50p 26.00p 26.50p 7359
16/03/2020 28.00p 28.00p 28.00p 28.00p 0
13/03/2020 28.00p 29.00p 28.00p 28.00p 5172
12/03/2020 28.00p 28.00p 26.00p 28.00p 4000
11/03/2020 29.00p 29.00p 28.50p 28.50p 0
10/03/2020 28.50p 29.00p 27.00p 29.00p 8000
09/03/2020 29.50p 31.50p 27.00p 28.50p 15429
06/03/2020 31.00p 31.00p 31.00p 31.00p 0
05/03/2020 33.50p 33.50p 29.00p 31.00p 12161
04/03/2020 33.50p 33.50p 33.50p 33.50p 0
03/03/2020 33.50p 33.50p 33.50p 33.50p 0
02/03/2020 33.50p 34.00p 33.50p 33.50p 0
28/02/2020 36.50p 36.50p 32.00p 34.00p 10595
27/02/2020 40.00p 40.00p 36.00p 37.50p 18114
26/02/2020 40.00p 41.35p 38.00p 40.00p 6858
25/02/2020 40.00p 42.00p 40.00p 40.00p 1193
24/02/2020 41.00p 42.40p 40.00p 40.00p 17121
21/02/2020 40.00p 42.40p 38.60p 41.00p 9140
20/02/2020 39.50p 40.90p 38.25p 40.00p 6458
19/02/2020 41.50p 42.40p 39.50p 39.50p 29721
18/02/2020 36.50p 47.00p 36.50p 41.50p 167637
17/02/2020 35.00p 38.00p 34.12p 36.50p 15740
14/02/2020 32.00p 36.00p 32.00p 35.00p 39500
13/02/2020 31.50p 33.00p 30.30p 32.00p 20671
12/02/2020 29.00p 31.00p 28.20p 30.50p 42875
11/02/2020 29.00p 29.40p 28.05p 29.00p 14500
10/02/2020 29.00p 29.00p 29.00p 29.00p 0
07/02/2020 29.00p 29.00p 28.20p 29.00p 4000
06/02/2020 29.00p 29.00p 28.20p 29.00p 3000
05/02/2020 30.00p 30.00p 27.00p 29.00p 208607
04/02/2020 30.00p 30.00p 29.05p 30.00p 333
03/02/2020 30.00p 30.00p 30.00p 30.00p 0
31/01/2020 30.00p 30.00p 29.00p 30.00p 5281
30/01/2020 30.00p 30.00p 30.00p 30.00p 0
29/01/2020 30.00p 30.00p 30.00p 30.00p 0
28/01/2020 30.00p 31.00p 29.00p 30.00p 401478
27/01/2020 29.50p 31.00p 29.40p 30.00p 67
24/01/2020 29.50p 29.50p 29.00p 29.50p 60268
23/01/2020 30.50p 30.50p 29.00p 29.50p 8260
22/01/2020 31.00p 31.00p 29.00p 30.50p 17994
21/01/2020 31.00p 31.00p 30.75p 31.00p 14
20/01/2020 31.00p 31.00p 30.00p 31.00p 34057
17/01/2020 31.00p 31.00p 30.00p 31.00p 35255
16/01/2020 31.00p 31.00p 30.00p 31.00p 30463
15/01/2020 31.00p 31.00p 30.80p 31.00p 14000
14/01/2020 31.00p 31.00p 30.90p 31.00p 609
13/01/2020 31.00p 32.00p 31.00p 31.00p 8977
10/01/2020 31.00p 32.00p 29.97p 31.00p 43093
09/01/2020 30.00p 32.00p 30.00p 31.00p 32309
08/01/2020 28.50p 30.00p 28.50p 30.00p 4456
07/01/2020 26.50p 30.00p 26.50p 28.50p 145162
06/01/2020 26.50p 27.90p 25.50p 26.50p 23713
03/01/2020 26.50p 27.49p 26.10p 26.50p 18700
02/01/2020 29.50p 31.00p 26.00p 26.50p 77938
31/12/2019 31.00p 35.00p 31.00p 33.50p 394779
30/12/2019 32.00p 33.48p 30.00p 31.00p 261202
27/12/2019 33.50p 34.70p 29.00p 32.00p 328721
24/12/2019 19.00p 34.00p 18.44p 33.50p 748564
23/12/2019 15.75p 19.56p 15.75p 19.00p 451979
20/12/2019 15.75p 15.75p 15.75p 15.75p 0
19/12/2019 15.75p 15.75p 14.50p 15.75p 2764
18/12/2019 15.75p 15.75p 14.55p 15.75p 42
17/12/2019 15.75p 15.75p 14.50p 15.75p 2825
16/12/2019 15.75p 15.75p 14.50p 15.75p 595
13/12/2019 15.75p 15.75p 15.75p 15.75p 0
12/12/2019 15.75p 15.75p 15.75p 15.75p 0
11/12/2019 16.25p 16.25p 15.50p 15.75p 25000
10/12/2019 16.25p 16.25p 15.50p 16.25p 10000
09/12/2019 16.25p 16.25p 15.50p 16.25p 30000
06/12/2019 16.25p 16.25p 16.25p 16.25p 0
05/12/2019 16.50p 16.50p 16.00p 16.25p 10000
04/12/2019 16.25p 16.67p 16.00p 16.50p 10001
03/12/2019 16.25p 16.25p 16.25p 16.25p 0
02/12/2019 16.00p 16.33p 16.00p 16.25p 75000
29/11/2019 16.00p 16.00p 16.00p 16.00p 0
28/11/2019 16.00p 16.00p 16.00p 16.00p 0
27/11/2019 16.00p 16.00p 15.05p 16.00p 150
26/11/2019 16.00p 16.00p 15.05p 16.00p 7230
25/11/2019 16.00p 16.00p 16.00p 16.00p 0
22/11/2019 16.00p 16.00p 16.00p 16.00p 0
21/11/2019 16.00p 16.00p 16.00p 16.00p 0
20/11/2019 16.00p 17.00p 16.00p 16.00p 1603
19/11/2019 16.00p 16.00p 16.00p 16.00p 0
18/11/2019 16.00p 16.00p 16.00p 16.00p 0
15/11/2019 16.00p 16.00p 16.00p 16.00p 0
14/11/2019 16.00p 16.00p 16.00p 16.00p 0
13/11/2019 15.75p 16.00p 15.50p 16.00p 100000
12/11/2019 15.00p 16.00p 14.20p 15.75p 21664
11/11/2019 15.00p 15.50p 14.05p 15.50p 404000
08/11/2019 15.00p 15.00p 14.75p 15.00p 30000
07/11/2019 15.00p 15.00p 14.70p 15.00p 88517
06/11/2019 15.00p 15.00p 14.54p 15.00p 182000
05/11/2019 14.50p 16.00p 13.12p 15.00p 377334
04/11/2019 16.50p 16.50p 14.50p 14.50p 178000
01/11/2019 16.50p 16.50p 16.50p 16.50p 0
31/10/2019 16.50p 16.50p 16.50p 16.50p 0
30/10/2019 16.50p 16.50p 16.05p 16.50p 727
29/10/2019 16.50p 16.50p 16.50p 16.50p 0
28/10/2019 16.50p 16.50p 16.50p 16.50p 0
25/10/2019 16.50p 16.50p 16.50p 16.50p 0
24/10/2019 16.50p 16.50p 16.50p 16.50p 0
23/10/2019 16.50p 17.00p 16.50p 16.50p 3780
22/10/2019 16.50p 16.50p 16.50p 16.50p 0
21/10/2019 16.50p 16.50p 16.50p 16.50p 0
18/10/2019 16.50p 16.50p 16.50p 16.50p 0
17/10/2019 16.50p 16.50p 16.50p 16.50p 0
16/10/2019 16.50p 16.50p 16.50p 16.50p 0
15/10/2019 16.50p 16.50p 16.50p 16.50p 0
14/10/2019 16.50p 16.50p 16.50p 16.50p 0
11/10/2019 16.50p 16.50p 16.50p 16.50p 0
10/10/2019 16.50p 16.50p 16.50p 16.50p 0
09/10/2019 16.50p 16.50p 16.50p 16.50p 0
08/10/2019 16.50p 16.50p 16.00p 16.50p 2169
07/10/2019 16.50p 16.80p 16.50p 16.50p 595
04/10/2019 16.50p 16.50p 16.05p 16.50p 249
03/10/2019 16.50p 16.50p 16.50p 16.50p 0
02/10/2019 16.50p 16.50p 16.05p 16.50p 139
01/10/2019 16.50p 16.50p 16.50p 16.50p 0
30/09/2019 16.50p 16.50p 16.05p 16.50p 894
27/09/2019 16.50p 16.50p 16.50p 16.50p 0
26/09/2019 16.50p 16.50p 16.00p 16.50p 5000
25/09/2019 16.75p 16.75p 16.50p 16.50p 8756
24/09/2019 17.25p 17.25p 16.75p 16.75p 0
23/09/2019 17.25p 17.25p 16.50p 17.25p 10000
20/09/2019 17.25p 17.25p 17.25p 17.25p 0
19/09/2019 17.25p 17.25p 17.25p 17.25p 0
18/09/2019 17.25p 17.25p 17.25p 17.25p 0
17/09/2019 17.25p 17.25p 17.25p 17.25p 0
16/09/2019 17.25p 17.25p 16.50p 17.25p 681
13/09/2019 17.25p 17.25p 17.25p 17.25p 0
12/09/2019 17.25p 17.25p 17.25p 17.25p 0
11/09/2019 17.25p 17.25p 17.25p 17.25p 0
10/09/2019 17.25p 17.25p 17.25p 17.25p 0
09/09/2019 17.25p 17.25p 17.25p 17.25p 0
06/09/2019 17.25p 17.25p 17.25p 17.25p 0
05/09/2019 17.25p 17.25p 17.25p 17.25p 0
04/09/2019 17.25p 17.67p 17.25p 17.25p 249
03/09/2019 17.25p 17.25p 17.25p 17.25p 0
02/09/2019 17.25p 17.25p 17.25p 17.25p 0
30/08/2019 17.25p 17.70p 17.25p 17.25p 2825
29/08/2019 17.25p 17.25p 16.75p 17.25p 2099
28/08/2019 17.25p 17.25p 17.25p 17.25p 0
27/08/2019 17.25p 17.25p 17.25p 17.25p 0
23/08/2019 17.25p 17.25p 17.25p 17.25p 0
22/08/2019 17.25p 17.70p 17.25p 17.25p 50
21/08/2019 17.25p 17.25p 17.25p 17.25p 0
20/08/2019 17.25p 17.70p 17.25p 17.25p 50
19/08/2019 17.25p 17.25p 16.75p 17.25p 2740
16/08/2019 17.25p 17.25p 16.75p 17.25p 11743
15/08/2019 17.25p 17.25p 17.25p 17.25p 0
14/08/2019 17.25p 17.25p 17.25p 17.25p 0
13/08/2019 17.25p 17.25p 17.25p 17.25p 0
12/08/2019 17.25p 17.25p 16.75p 17.25p 418
09/08/2019 16.50p 17.25p 16.50p 17.25p 35000
08/08/2019 16.50p 17.00p 16.00p 16.50p 24785
07/08/2019 16.50p 16.50p 16.50p 16.50p 0
06/08/2019 16.50p 16.50p 16.50p 16.50p 0
05/08/2019 16.50p 16.50p 16.50p 16.50p 0
02/08/2019 16.50p 16.50p 16.50p 16.50p 0
01/08/2019 16.50p 16.50p 16.50p 16.50p 0
31/07/2019 16.50p 16.50p 16.50p 16.50p 0
30/07/2019 16.50p 16.50p 16.50p 16.50p 0
29/07/2019 17.75p 17.75p 16.75p 16.75p 0
26/07/2019 17.75p 17.75p 17.75p 17.75p 0

*Close Price adjusted for both dividends and splits