Dark

CIHL
CARIBBEAN INVESTMENT HOLDINGS LIMITED
stock LSE

Inactive

Nov 29, 2021

0.2650GBP0.000%(0.0000)138,562

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-29	0.2650	0.2650	0.2500	0.2650	0.000%	138,562	0.000%
2021-11-26	0.2550	0.2650	0.2550	0.2650	+3.922%	131,540	0.000%
2021-11-25	0.2500	0.2650	0.2500	0.2550	-3.774%	163,528	+3.922%
2021-11-24	0.2700	0.2700	0.2650	0.2650	-1.852%	301,476	0.000%
2021-11-23	0.2850	0.2850	0.2700	0.2700	-5.263%	219,937	-1.852%
2021-11-22	0.3050	0.3050	0.2850	0.2850	-6.557%	109,958	-7.018%
2021-11-19	0.2900	0.3050	0.2900	0.3050	+5.172%	68,272	-13.115%
2021-11-18	0.2800	0.2950	0.2800	0.2900	+3.571%	37,675	-8.621%
2021-11-17	0.2800	0.2800	0.2800	0.2800	-3.448%	5,996	-5.357%
2021-11-16	0.2900	0.2900	0.2900	0.2900	0.000%	45,270	-8.621%
2021-11-15	0.2900	0.2900	0.2900	0.2900	0.000%	31,236	-8.621%
2021-11-12	0.3400	0.3400	0.2900	0.2900	-14.706%	284,948	-8.621%
2021-11-11	0.3400	0.3400	0.3400	0.3400	0.000%	211,238	-22.059%
2021-11-10	0.3450	0.3450	0.3400	0.3400	-1.449%	140,315	-22.059%
2021-11-09	0.3500	0.3500	0.3450	0.3450	-1.429%	235,569	-23.188%
2021-11-08	0.3600	0.3600	0.3500	0.3500	-2.778%	133,098	-24.286%
2021-11-05	0.3600	0.3600	0.3600	0.3600	0.000%	110,302	-26.389%
2021-11-04	0.3600	0.3600	0.3600	0.3600	0.000%	88,426	-26.389%
2021-11-03	0.3600	0.3600	0.3600	0.3600	0.000%	59,826	-26.389%
2021-11-02	0.3650	0.3650	0.3400	0.3600	-1.370%	174,622	-26.389%
2021-11-01	0.3890	0.3890	0.3650	0.3650	-5.928%	778,926	-27.397%
2021-10-29	0.3890	0.3880	0.3880	0.3880	-0.257%	1,711,966	-31.701%
2021-10-28	0.3890	0.3890	0.3890	0.3890	0.000%	50,000	-31.877%
2021-10-27	0.3890	0.3890	0.3890	0.3890	0.000%	1,257	-31.877%
2021-10-26	0.3890	0.3890	0.3890	0.3890	0.000%	0	-31.877%
2021-10-25	0.3890	0.3890	0.3890	0.3890	0.000%	20,000	-31.877%
2021-10-22	0.3890	0.3890	0.3890	0.3890	0.000%	15,898	-31.877%
2021-10-21	0.3890	0.3890	0.3890	0.3890	0.000%	450	-31.877%
2021-10-20	0.3870	0.3890	0.3870	0.3890	+0.517%	5,673	-31.877%
2021-10-19	0.3870	0.3870	0.3870	0.3870	0.000%	578	-31.525%
2021-10-18	0.3870	0.3870	0.3870	0.3870	0.000%	0	-31.525%
2021-10-15	0.3870	0.3870	0.3870	0.3870	0.000%	1,846	-31.525%
2021-10-14	0.3870	0.3870	0.3870	0.3870	0.000%	0	-31.525%
2021-10-13	0.3870	0.3870	0.3870	0.3870	0.000%	2,777	-31.525%
2021-10-12	0.3850	0.3870	0.3850	0.3870	+0.519%	1,275	-31.525%
2021-10-11	0.3820	0.3850	0.3820	0.3850	+0.785%	0	-31.169%
2021-10-08	0.3750	0.3820	0.3750	0.3820	+1.867%	12,427	-30.628%
2021-10-07	0.3750	0.3750	0.3750	0.3750	0.000%	95	-29.333%
2021-10-06	0.3750	0.3750	0.3750	0.3750	0.000%	4,075	-29.333%
2021-10-05	0.3720	0.3750	0.3720	0.3750	+0.806%	0	-29.333%
2021-10-04	0.3700	0.3720	0.3700	0.3720	+0.541%	2,000	-28.763%
2021-10-01	0.3700	0.3600	0.3600	0.3700	0.000%	122,422	-28.378%
2021-09-30	0.3700	0.3700	0.3700	0.3700	0.000%	800	-28.378%
2021-09-29	0.3700	0.3700	0.3700	0.3700	0.000%	47,178	-28.378%
2021-09-28	0.3700	0.3700	0.3700	0.3700	0.000%	30,000	-28.378%
2021-09-27	0.3750	0.3750	0.3700	0.3700	-1.333%	46,934	-28.378%
2021-09-24	0.3150	0.3750	0.3150	0.3750	+19.048%	239,115	-29.333%
2021-09-23	0.2750	0.3200	0.2750	0.3150	+16.667%	608,951	-15.873%
2021-09-22	0.2700	0.2700	0.2700	0.2700	0.000%	0	-1.852%
2021-09-21	0.2750	0.2750	0.2700	0.2700	-1.818%	4,018	-1.852%
2021-09-20	0.2750	0.2750	0.2750	0.2750	0.000%	0	-3.636%
2021-09-17	0.2750	0.2750	0.2750	0.2750	0.000%	1,008	-3.636%
2021-09-16	0.2750	0.2750	0.2750	0.2750	0.000%	535	-3.636%
2021-09-15	0.2800	0.2800	0.2750	0.2750	-1.786%	13,400	-3.636%
2021-09-14	0.2800	0.2800	0.2800	0.2800	0.000%	168	-5.357%
2021-09-13	0.2800	0.2800	0.2800	0.2800	0.000%	138	-5.357%
2021-09-10	0.2650	0.2800	0.2650	0.2800	+7.692%	120,000	-5.357%
2021-09-09	0.2650	0.2600	0.2600	0.2600	-1.887%	25,000	+1.923%
2021-09-08	0.2680	0.2680	0.2650	0.2650	-1.119%	0	0.000%
2021-09-07	0.2680	0.2680	0.2680	0.2680	0.000%	0	-1.119%
2021-09-06	0.2680	0.2600	0.2600	0.2680	+3.077%	15,000	-1.119%
2021-09-03	0.2700	0.2600	0.2600	0.2600	0.000%	110,000	+1.923%
2021-09-02	0.2750	0.2600	0.2600	0.2600	-5.455%	66,249	+1.923%
2021-09-01	0.2700	0.2750	0.2600	0.2750	+1.852%	174,736	-3.636%
2021-08-31	0.2700	0.2700	0.2650	0.2700	0.000%	32,000	-1.852%
2021-08-27	0.2700	0.2700	0.2700	0.2700	+1.887%	17,532	-1.852%
2021-08-26	0.2700	0.2700	0.2550	0.2650	-1.852%	46,181	0.000%
2021-08-25	0.2700	0.2700	0.2700	0.2700	0.000%	4,545	-1.852%
2021-08-24	0.2750	0.2750	0.2700	0.2700	-1.818%	8,579	-1.852%
2021-08-23	0.2750	0.2750	0.2750	0.2750	0.000%	13,000	-3.636%
2021-08-20	0.2750	0.2750	0.2750	0.2750	0.000%	5,200	-3.636%
2021-08-19	0.2800	0.2800	0.2750	0.2750	-1.786%	5,301	-3.636%
2021-08-18	0.2800	0.2800	0.2800	0.2800	-1.754%	0	-5.357%
2021-08-17	0.2850	0.2850	0.2850	0.2850	0.000%	5,018	-7.018%
2021-08-16	0.2850	0.2850	0.2850	0.2850	0.000%	5,000	-7.018%
2021-08-13	0.2800	0.2850	0.2800	0.2850	+1.786%	14,000	-7.018%
2021-08-12	0.2800	0.2800	0.2800	0.2800	0.000%	461	-5.357%
2021-08-11	0.2850	0.2850	0.2800	0.2800	-1.754%	16,000	-5.357%
2021-08-10	0.2850	0.2850	0.2850	0.2850	0.000%	0	-7.018%
2021-08-09	0.2850	0.2850	0.2850	0.2850	0.000%	0	-7.018%
2021-08-06	0.2850	0.2850	0.2850	0.2850	0.000%	0	-7.018%
2021-08-05	0.3050	0.3050	0.2850	0.2850	-6.557%	19,543	-7.018%
2021-08-04	0.3150	0.3150	0.3050	0.3050	-3.175%	10,231	-13.115%
2021-08-03	0.3150	0.3150	0.3150	0.3150	0.000%	0	-15.873%
2021-08-02	0.3150	0.3150	0.3150	0.3150	0.000%	0	-15.873%
2021-07-30	0.3150	0.3150	0.3150	0.3150	0.000%	0	-15.873%
2021-07-29	0.3250	0.3250	0.3150	0.3150	-3.077%	3,500	-15.873%
2021-07-28	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-27	0.3250	0.3250	0.3250	0.3250	0.000%	5,321	-18.462%
2021-07-26	0.3250	0.3250	0.3250	0.3250	0.000%	371	-18.462%
2021-07-23	0.3250	0.3250	0.3250	0.3250	0.000%	2,721	-18.462%
2021-07-22	0.3250	0.3250	0.3250	0.3250	0.000%	148	-18.462%
2021-07-21	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-20	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-19	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-16	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-15	0.3250	0.3250	0.3250	0.3250	0.000%	303	-18.462%
2021-07-14	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-13	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-12	0.3250	0.3250	0.3250	0.3250	0.000%	462	-18.462%
2021-07-09	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-07	0.3250	0.3250	0.3250	0.3250	0.000%	172	-18.462%
2021-07-06	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-05	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-02	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-07-01	0.3250	0.3250	0.3250	0.3250	0.000%	20,010	-18.462%
2021-06-30	0.3250	0.3250	0.3250	0.3250	0.000%	533	-18.462%
2021-06-29	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-28	0.3250	0.3300	0.3300	0.3250	0.000%	5,112	-18.462%
2021-06-25	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-24	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-23	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-22	0.3250	0.3250	0.3250	0.3250	0.000%	274	-18.462%
2021-06-21	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-18	0.3250	0.3250	0.3250	0.3250	0.000%	307	-18.462%
2021-06-17	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-16	0.3250	0.3250	0.3250	0.3250	0.000%	5,000	-18.462%
2021-06-15	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-14	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-11	0.3250	0.3250	0.3250	0.3250	0.000%	178,930	-18.462%
2021-06-10	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-09	0.3250	0.3250	0.3250	0.3250	0.000%	0	-18.462%
2021-06-08	0.3200	0.3250	0.3200	0.3250	+1.563%	28,125	-18.462%
2021-06-07	0.3200	0.3200	0.3200	0.3200	0.000%	2,530	-17.188%
2021-06-04	0.3200	0.3200	0.3200	0.3200	0.000%	3,890	-17.188%
2021-06-03	0.3200	0.3200	0.3200	0.3200	0.000%	0	-17.188%
2021-06-02	0.3200	0.3200	0.3200	0.3200	0.000%	2,500	-17.188%
2021-06-01	0.3200	0.3200	0.3200	0.3200	0.000%	0	-17.188%
2021-05-28	0.3200	0.3200	0.3200	0.3200	0.000%	1,181	-17.188%
2021-05-27	0.3200	0.3200	0.3200	0.3200	0.000%	0	-17.188%
2021-05-26	0.3200	0.3200	0.3200	0.3200	0.000%	15,000	-17.188%
2021-05-25	0.3200	0.3200	0.3200	0.3200	0.000%	0	-17.188%
2021-05-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	-17.188%
2021-05-21	0.3200	0.3200	0.3200	0.3200	0.000%	5,558	-17.188%
2021-05-20	0.3200	0.3200	0.3200	0.3200	0.000%	333	-17.188%
2021-05-19	0.3200	0.3200	0.3200	0.3200	0.000%	3,843	-17.188%
2021-05-18	0.3200	0.3200	0.3200	0.3200	0.000%	9,150	-17.188%
2021-05-17	0.3200	0.3200	0.3200	0.3200	0.000%	9,570	-17.188%
2021-05-14	0.3200	0.3200	0.3200	0.3200	0.000%	1,823	-17.188%
2021-05-13	0.3200	0.3200	0.3200	0.3200	0.000%	748	-17.188%
2021-05-12	0.3150	0.3200	0.3150	0.3200	+1.587%	9,063	-17.188%
2021-05-11	0.3150	0.3150	0.3100	0.3150	0.000%	27,661	-15.873%
2021-05-10	0.3200	0.3200	0.3150	0.3150	-1.563%	2,669	-15.873%
2021-05-07	0.3200	0.3200	0.3200	0.3200	0.000%	11,665	-17.188%
2021-05-06	0.3250	0.3250	0.3200	0.3200	-1.538%	10,000	-17.188%
2021-05-05	0.3250	0.3250	0.3250	0.3250	0.000%	4,097	-18.462%
2021-05-04	0.3400	0.3400	0.3250	0.3250	-4.412%	10,000	-18.462%
2021-04-30	0.3400	0.3400	0.3400	0.3400	0.000%	0	-22.059%
2021-04-29	0.3400	0.3400	0.3400	0.3400	0.000%	0	-22.059%
2021-04-28	0.3400	0.3400	0.3400	0.3400	0.000%	16,083	-22.059%
2021-04-27	0.3350	0.3400	0.3350	0.3400	+1.493%	54	-22.059%
2021-04-26	0.3400	0.3400	0.3350	0.3350	0.000%	0	-20.896%
2021-04-23	0.3400	0.3400	0.3350	0.3350	-1.471%	22	-20.896%
2021-04-22	0.3400	0.3400	0.3400	0.3400	0.000%	284	-22.059%
2021-04-21	0.3400	0.3400	0.3300	0.3400	0.000%	24,901	-22.059%
2021-04-20	0.3400	0.3400	0.3400	0.3400	0.000%	0	-22.059%
2021-04-19	0.3400	0.3400	0.3400	0.3400	0.000%	5,289	-22.059%
2021-04-16	0.3400	0.3400	0.3400	0.3400	0.000%	0	-22.059%
2021-04-15	0.3400	0.3400	0.3400	0.3400	0.000%	0	-22.059%
2021-04-14	0.3550	0.3550	0.3400	0.3400	-4.225%	11,354	-22.059%
2021-04-13	0.3450	0.3550	0.3450	0.3550	+2.899%	10,000	-25.352%
2021-04-12	0.3450	0.3450	0.3450	0.3450	0.000%	472	-23.188%
2021-04-09	0.3450	0.3450	0.3450	0.3450	0.000%	0	-23.188%
2021-04-08	0.3450	0.3450	0.3450	0.3450	-1.429%	192	-23.188%
2021-04-07	0.3550	0.3550	0.3500	0.3500	-1.408%	10,425	-24.286%
2021-04-06	0.3500	0.3550	0.3500	0.3550	+1.429%	87,709	-25.352%
2021-04-01	0.3450	0.3500	0.3450	0.3500	+1.449%	190,463	-24.286%
2021-03-31	0.3450	0.3450	0.3450	0.3450	0.000%	273	-23.188%
2021-03-30	0.3450	0.3450	0.3450	0.3450	0.000%	0	-23.188%
2021-03-29	0.3450	0.3450	0.3450	0.3450	0.000%	0	-23.188%
2021-03-26	0.3550	0.3550	0.3450	0.3450	-2.817%	10,416	-23.188%
2021-03-25	0.3550	0.3550	0.3550	0.3550	0.000%	0	-25.352%
2021-03-24	0.3700	0.3700	0.3550	0.3550	-4.054%	5,000	-25.352%
2021-03-23	0.3700	0.3700	0.3700	0.3700	0.000%	72	-28.378%
2021-03-22	0.3700	0.3700	0.3700	0.3700	0.000%	1,641	-28.378%
2021-03-19	0.3700	0.3700	0.3700	0.3700	0.000%	0	-28.378%
2021-03-18	0.3700	0.3700	0.3700	0.3700	0.000%	270	-28.378%
2021-03-17	0.3800	0.3800	0.3700	0.3700	-2.632%	3,000	-28.378%
2021-03-16	0.3800	0.3800	0.3800	0.3800	+1.333%	0	-30.263%
2021-03-15	0.3800	0.3800	0.3750	0.3750	-1.316%	5,647	-29.333%
2021-03-12	0.3800	0.3800	0.3800	0.3800	0.000%	5,614	-30.263%
2021-03-11	0.3800	0.3800	0.3800	0.3800	0.000%	6,541	-30.263%
2021-03-10	0.3700	0.3800	0.3700	0.3800	+2.703%	4,811	-30.263%
2021-03-09	0.3400	0.3700	0.3400	0.3700	+8.824%	20,504	-28.378%
2021-03-08	0.3200	0.3400	0.3200	0.3400	+6.250%	14,036	-22.059%
2021-03-05	0.3100	0.3200	0.3100	0.3200	+3.226%	10,461	-17.188%
2021-03-04	0.3100	0.3100	0.3100	0.3100	0.000%	0	-14.516%
2021-03-03	0.3100	0.3100	0.3100	0.3100	0.000%	0	-14.516%
2021-03-02	0.3100	0.3100	0.3100	0.3100	0.000%	1,536	-14.516%
2021-03-01	0.3100	0.3100	0.3100	0.3100	0.000%	1,000	-14.516%
2021-02-26	0.3075	0.3100	0.3075	0.3100	+0.813%	11,401	-14.516%
2021-02-25	0.3075	0.3075	0.3075	0.3075	0.000%	0	-13.821%
2021-02-24	0.3075	0.3075	0.3075	0.3075	0.000%	0	-13.821%
2021-02-23	0.3075	0.3075	0.3075	0.3075	0.000%	0	-13.821%
2021-02-22	0.3125	0.3125	0.3075	0.3075	-1.600%	21,071	-13.821%
2021-02-19	0.3125	0.3125	0.3125	0.3125	0.000%	21,085	-15.200%
2021-02-18	0.3250	0.3250	0.3100	0.3125	-3.846%	40,600	-15.200%
2021-02-17	0.3250	0.3250	0.3250	0.3250	0.000%	1,256	-18.462%
2021-02-16	0.3500	0.3500	0.3250	0.3250	-7.143%	30,984	-18.462%
2021-02-15	0.3550	0.3550	0.3500	0.3500	0.000%	5,518	-24.286%
2021-02-12	0.3650	0.3500	0.3500	0.3500	-4.110%	64,546	-24.286%
2021-02-11	0.3650	0.3650	0.3650	0.3650	0.000%	0	-27.397%
2021-02-10	0.3650	0.3650	0.3650	0.3650	0.000%	36	-27.397%
2021-02-09	0.3650	0.3650	0.3650	0.3650	0.000%	2,310	-27.397%
2021-02-08	0.3650	0.3500	0.3500	0.3650	0.000%	65,129	-27.397%
2021-02-05	0.3650	0.3650	0.3650	0.3650	0.000%	25,798	-27.397%
2021-02-04	0.3650	0.3650	0.3650	0.3650	0.000%	5,106	-27.397%
2021-02-03	0.3650	0.3650	0.3650	0.3650	0.000%	1,450	-27.397%
2021-02-02	0.3675	0.3675	0.3650	0.3650	-0.680%	16,000	-27.397%
2021-02-01	0.3675	0.3675	0.3675	0.3675	0.000%	7,200	-27.891%
2021-01-29	0.3650	0.3700	0.3650	0.3675	+0.685%	72,000	-27.891%
2021-01-28	0.3650	0.3650	0.3650	0.3650	0.000%	478	-27.397%
2021-01-27	0.3650	0.3650	0.3650	0.3650	0.000%	0	-27.397%
2021-01-26	0.3650	0.3650	0.3650	0.3650	0.000%	12,000	-27.397%
2021-01-25	0.3700	0.3700	0.3700	0.3650	-1.351%	19,234	-27.397%
2021-01-22	0.3700	0.3700	0.3700	0.3700	0.000%	4,033	-28.378%
2021-01-21	0.3700	0.3700	0.3700	0.3700	0.000%	4,119	-28.378%
2021-01-20	0.3800	0.3800	0.3600	0.3700	-2.632%	23,115	-28.378%
2021-01-19	0.3800	0.3800	0.3800	0.3800	0.000%	0	-30.263%
2021-01-18	0.3800	0.3800	0.3800	0.3800	0.000%	2,344	-30.263%
2021-01-15	0.3950	0.3950	0.3800	0.3800	-3.797%	39,528	-30.263%
2021-01-14	0.3950	0.3950	0.3950	0.3950	0.000%	0	-32.911%
2021-01-13	0.3950	0.3950	0.3950	0.3950	0.000%	83	-32.911%
2021-01-12	0.4150	0.4150	0.3950	0.3950	-4.819%	29,166	-32.911%
2021-01-11	0.4150	0.4150	0.4150	0.4150	0.000%	2,493	-36.145%
2021-01-08	0.4150	0.4150	0.4150	0.4150	0.000%	115,327	-36.145%
2021-01-07	0.4050	0.4150	0.4050	0.4150	+3.750%	4,138	-36.145%
2021-01-06	0.3950	0.4000	0.3950	0.4000	+1.266%	5,663	-33.750%
2021-01-05	0.3950	0.3950	0.3950	0.3950	0.000%	3,007	-32.911%
2021-01-04	0.3975	0.3975	0.3950	0.3950	-0.629%	32,102	-32.911%
2020-12-31	0.4075	0.4075	0.3975	0.3975	-2.454%	32,254	-33.333%
2020-12-30	0.4075	0.4075	0.4075	0.4075	0.000%	0	-34.969%
2020-12-29	0.4100	0.4100	0.4075	0.4075	-0.610%	6,018	-34.969%
2020-12-24	0.4100	0.4100	0.4100	0.4100	0.000%	2,000	-35.366%
2020-12-23	0.4150	0.4150	0.4000	0.4100	0.000%	0	-35.366%
2020-12-22	0.4300	0.4300	0.4100	0.4100	-4.651%	12,693	-35.366%
2020-12-21	0.4400	0.4400	0.4300	0.4300	-3.371%	38,007	-38.372%
2020-12-18	0.4450	0.4450	0.4450	0.4450	0.000%	5,424	-40.449%
2020-12-17	0.4450	0.4450	0.4450	0.4450	0.000%	1,774	-40.449%
2020-12-16	0.4450	0.4450	0.4450	0.4450	0.000%	10,764	-40.449%
2020-12-15	0.4450	0.4450	0.4450	0.4450	0.000%	11,013	-40.449%
2020-12-14	0.4450	0.4450	0.4450	0.4450	0.000%	4,353	-40.449%
2020-12-11	0.4450	0.4450	0.4450	0.4450	0.000%	100	-40.449%
2020-12-10	0.4450	0.4450	0.4450	0.4450	0.000%	0	-40.449%
2020-12-09	0.4450	0.4450	0.4450	0.4450	0.000%	0	-40.449%
2020-12-08	0.4450	0.4450	0.4450	0.4450	0.000%	517	-40.449%
2020-12-07	0.4400	0.4450	0.4400	0.4450	+1.136%	812	-40.449%
2020-12-04	0.4400	0.4400	0.4400	0.4400	0.000%	4,398	-39.773%
2020-12-03	0.4400	0.4400	0.4400	0.4400	0.000%	12,374	-39.773%
2020-12-02	0.4400	0.4400	0.4400	0.4400	0.000%	0	-39.773%
2020-12-01	0.4400	0.4400	0.4400	0.4400	0.000%	0	-39.773%
2020-11-30	0.4350	0.4400	0.4350	0.4400	+1.149%	81,404	-39.773%
2020-11-27	0.4350	0.4350	0.4350	0.4350	0.000%	0	-39.080%
2020-11-26	0.4350	0.4350	0.4350	0.4350	0.000%	2,677	-39.080%
2020-11-25	0.4350	0.4350	0.4350	0.4350	0.000%	0	-39.080%
2020-11-24	0.4400	0.4400	0.4350	0.4350	-1.136%	17,664	-39.080%
2020-11-23	0.4400	0.4400	0.4400	0.4400	0.000%	241	-39.773%
2020-11-20	0.4400	0.4400	0.4400	0.4400	0.000%	17,083	-39.773%
2020-11-19	0.4400	0.4400	0.4400	0.4400	0.000%	0	-39.773%
2020-11-18	0.4300	0.4400	0.4300	0.4400	+2.326%	12,412	-39.773%
2020-11-17	0.4600	0.4600	0.4300	0.4300	-6.522%	13,092	-38.372%
2020-11-16	0.4650	0.4650	0.4600	0.4600	-1.075%	25,959	-42.391%
2020-11-13	0.4350	0.4800	0.4350	0.4650	+6.897%	55,847	-43.011%
2020-11-12	0.4000	0.4350	0.4000	0.4350	+8.750%	31,181	-39.080%
2020-11-11	0.3875	0.4000	0.3875	0.4000	+3.226%	40,006	-33.750%
2020-11-10	0.3750	0.3875	0.3750	0.3875	+3.333%	16,634	-31.613%
2020-11-09	0.3650	0.3750	0.3650	0.3750	+2.740%	25,089	-29.333%
2020-11-06	0.3650	0.3650	0.3650	0.3650	0.000%	0	-27.397%
2020-11-05	0.3650	0.3650	0.3650	0.3650	0.000%	0	-27.397%
2020-11-04	0.3650	0.3650	0.3650	0.3650	0.000%	11,449	-27.397%
2020-11-03	0.3650	0.3650	0.3650	0.3650	0.000%	5,494	-27.397%
2020-11-02	0.3650	0.3650	0.3650	0.3650	0.000%	5,000	-27.397%
2020-10-30	0.3650	0.3650	0.3650	0.3650	0.000%	6,000	-27.397%
2020-10-29	0.3600	0.3650	0.3600	0.3650	+1.389%	86,064	-27.397%
2020-10-28	0.3600	0.3600	0.3600	0.3600	0.000%	2,068	-26.389%
2020-10-27	0.3600	0.3600	0.3600	0.3600	0.000%	5,000	-26.389%
2020-10-26	0.3600	0.3600	0.3600	0.3600	0.000%	1,665	-26.389%
2020-10-23	0.3600	0.3600	0.3600	0.3600	0.000%	5,000	-26.389%
2020-10-22	0.4050	0.4050	0.3550	0.3600	-11.111%	22,191	-26.389%
2020-10-21	0.4050	0.4050	0.4050	0.4050	0.000%	43,804	-34.568%
2020-10-20	0.4150	0.4150	0.4050	0.4050	-2.410%	5,023	-34.568%
2020-10-19	0.4200	0.4200	0.4150	0.4150	-1.190%	7,925	-36.145%
2020-10-16	0.3900	0.4200	0.3900	0.4200	+7.692%	60,530	-36.905%
2020-10-15	0.4200	0.4200	0.3900	0.3900	-7.143%	42,221	-32.051%
2020-10-14	0.4600	0.4600	0.4150	0.4200	-8.696%	34,693	-36.905%
2020-10-13	0.5150	0.5150	0.4600	0.4600	-10.680%	70,959	-42.391%
2020-10-12	0.5150	0.5150	0.5150	0.5150	0.000%	0	-48.544%
2020-10-09	0.5150	0.5150	0.5150	0.5150	0.000%	55,000	-48.544%
2020-10-08	0.5400	0.5400	0.5150	0.5150	-4.630%	15,023	-48.544%
2020-10-07	0.5450	0.5450	0.5400	0.5400	-0.917%	750	-50.926%
2020-10-06	0.5450	0.5450	0.5450	0.5450	0.000%	54,754	-51.376%
2020-10-05	0.5450	0.5450	0.5450	0.5450	0.000%	58,341	-51.376%
2020-10-02	0.5450	0.5450	0.5450	0.5450	0.000%	0	-51.376%
2020-10-01	0.5450	0.5450	0.5450	0.5450	0.000%	13,983	-51.376%
2020-09-30	0.5450	0.5450	0.5450	0.5450	0.000%	2,300	-51.376%
2020-09-29	0.5350	0.5450	0.5350	0.5450	+1.869%	117,917	-51.376%
2020-09-28	0.5650	0.5650	0.5350	0.5350	-5.310%	16,918	-50.467%
2020-09-25	0.5650	0.5650	0.5650	0.5650	0.000%	0	-53.097%
2020-09-24	0.5650	0.5650	0.5650	0.5650	0.000%	8,408	-53.097%
2020-09-23	0.5650	0.5650	0.5650	0.5650	0.000%	6,446	-53.097%
2020-09-22	0.5700	0.5700	0.5650	0.5650	-0.877%	5,174	-53.097%
2020-09-21	0.5700	0.5700	0.5700	0.5700	0.000%	19,491	-53.509%
2020-09-18	0.5700	0.5700	0.5700	0.5700	0.000%	1,066	-53.509%
2020-09-17	0.5700	0.5700	0.5700	0.5700	0.000%	80	-53.509%
2020-09-16	0.5700	0.5700	0.5700	0.5700	0.000%	0	-53.509%
2020-09-15	0.5700	0.5700	0.5700	0.5700	0.000%	180	-53.509%
2020-09-14	0.5550	0.5700	0.5550	0.5700	+2.703%	13,141	-53.509%
2020-09-11	0.5550	0.5550	0.5550	0.5550	0.000%	279	-52.252%
2020-09-10	0.5550	0.5550	0.5550	0.5550	0.000%	2,292	-52.252%
2020-09-09	0.5550	0.5550	0.5550	0.5550	0.000%	9,045	-52.252%
2020-09-08	0.5550	0.5550	0.5550	0.5550	0.000%	11,527	-52.252%
2020-09-07	0.5750	0.5750	0.5500	0.5550	-3.478%	4,000	-52.252%
2020-09-04	0.5750	0.5750	0.5750	0.5750	0.000%	3,504	-53.913%
2020-09-03	0.5750	0.5750	0.5750	0.5750	0.000%	9,208	-53.913%
2020-09-02	0.5750	0.5750	0.5750	0.5750	0.000%	0	-53.913%
2020-09-01	0.5750	0.5750	0.5750	0.5750	0.000%	12,500	-53.913%
2020-08-28	0.5750	0.5750	0.5750	0.5750	0.000%	5,330	-53.913%
2020-08-27	0.5750	0.5750	0.5500	0.5750	0.000%	15,274	-53.913%
2020-08-26	0.5750	0.5750	0.5750	0.5750	0.000%	1,286	-53.913%
2020-08-25	0.5750	0.5750	0.5750	0.5750	0.000%	0	-53.913%
2020-08-24	0.5750	0.5750	0.5750	0.5750	0.000%	1,680	-53.913%
2020-08-21	0.5750	0.5750	0.5750	0.5750	0.000%	1,929	-53.913%
2020-08-20	0.6000	0.6000	0.5750	0.5750	-4.167%	32,226	-53.913%
2020-08-19	0.6000	0.6000	0.6000	0.6000	0.000%	10,020	-55.833%
2020-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	537	-55.833%
2020-08-17	0.6000	0.6000	0.6000	0.6000	0.000%	77	-55.833%
2020-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	0	-55.833%
2020-08-13	0.5900	0.6000	0.5900	0.6000	+1.695%	17,760	-55.833%
2020-08-12	0.6150	0.6150	0.5900	0.5900	-4.065%	17,575	-55.085%
2020-08-11	0.6150	0.6150	0.6150	0.6150	0.000%	0	-56.911%
2020-08-10	0.6150	0.6150	0.6150	0.6150	0.000%	48	-56.911%
2020-08-07	0.5700	0.6250	0.5700	0.6150	+7.895%	50,095	-56.911%
2020-08-06	0.5550	0.5700	0.5550	0.5700	+2.703%	23,309	-53.509%
2020-08-05	0.5550	0.5550	0.5550	0.5550	0.000%	35,905	-52.252%
2020-08-04	0.5550	0.5550	0.5550	0.5550	0.000%	0	-52.252%
2020-08-03	0.5550	0.5550	0.5550	0.5550	0.000%	1,953	-52.252%
2020-07-31	0.5550	0.5550	0.5550	0.5550	0.000%	8,091	-52.252%
2020-07-30	0.6000	0.6000	0.5550	0.5550	-7.500%	63,082	-52.252%
2020-07-29	0.6000	0.6000	0.6000	0.6000	0.000%	4,876	-55.833%
2020-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	6,878	-55.833%
2020-07-27	0.6000	0.6000	0.6000	0.6000	0.000%	22,207	-55.833%
2020-07-24	0.6000	0.6000	0.6000	0.6000	0.000%	32,897	-55.833%
2020-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	23,042	-55.833%
2020-07-22	0.6000	0.6000	0.6000	0.6000	0.000%	63,805	-55.833%
2020-07-21	0.5650	0.6000	0.5650	0.6000	+6.195%	50,081	-55.833%
2020-07-20	0.5500	0.5650	0.5500	0.5650	+2.727%	6,081	-53.097%
2020-07-17	0.5450	0.5500	0.5400	0.5500	+0.917%	14,191	-51.818%
2020-07-16	0.5350	0.5450	0.5300	0.5450	+1.869%	25,949	-51.376%
2020-07-15	0.5400	0.5400	0.5350	0.5350	-0.926%	9,699	-50.467%
2020-07-14	0.5550	0.5550	0.5400	0.5400	-2.703%	24,746	-50.926%
2020-07-13	0.5400	0.5550	0.5400	0.5550	+2.778%	9,987	-52.252%
2020-07-10	0.5000	0.5400	0.5000	0.5400	+8.000%	49,117	-50.926%
2020-07-09	0.4350	0.5000	0.4350	0.5000	+14.943%	77,024	-47.000%
2020-07-08	0.4150	0.4350	0.4150	0.4350	+4.819%	44,319	-39.080%
2020-07-07	0.4050	0.4150	0.4050	0.4150	+2.469%	47,037	-36.145%
2020-07-06	0.4050	0.4050	0.4050	0.4050	0.000%	12,284	-34.568%
2020-07-03	0.4050	0.4050	0.4050	0.4050	0.000%	216	-34.568%
2020-07-01	0.4050	0.4050	0.4050	0.4050	0.000%	35,000	-34.568%
2020-06-30	0.4050	0.4050	0.4050	0.4050	0.000%	0	-34.568%
2020-06-29	0.4150	0.4150	0.4050	0.4050	-2.410%	32,779	-34.568%
2020-06-26	0.4150	0.4150	0.4150	0.4150	0.000%	6,790	-36.145%
2020-06-25	0.4150	0.4150	0.4150	0.4150	0.000%	11,423	-36.145%
2020-06-24	0.4150	0.4150	0.4150	0.4150	0.000%	79,219	-36.145%
2020-06-23	0.4150	0.4150	0.4150	0.4150	0.000%	6,414	-36.145%
2020-06-22	0.4100	0.4150	0.4100	0.4150	+1.220%	16,575	-36.145%
2020-06-19	0.4100	0.4100	0.4100	0.4100	0.000%	0	-35.366%
2020-06-18	0.4100	0.4100	0.4100	0.4100	0.000%	34	-35.366%
2020-06-17	0.4100	0.4100	0.4100	0.4100	0.000%	124	-35.366%
2020-06-16	0.4100	0.4100	0.4100	0.4100	0.000%	4,691	-35.366%
2020-06-15	0.4100	0.4100	0.4100	0.4100	0.000%	100	-35.366%

.dark-mode .Dnf5BS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dnf5BS{ color: #333333; background-color: white; border: 2px solid #333333; }CIHLCARIBBEAN INVESTMENT HOLDINGS LIMITEDstock LSE

CIHL
CARIBBEAN INVESTMENT HOLDINGS LIMITED
stock LSE