Cairn Homes
(CRN)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
22/11/2024
|
171.40p
|
176.00p
|
171.40p
|
174.00p
|
1,477,054
|
21/11/2024
|
176.20p
|
178.03p
|
172.60p
|
174.00p
|
842,896
|
20/11/2024
|
175.40p
|
177.60p
|
173.40p
|
175.40p
|
444,158
|
19/11/2024
|
175.80p
|
177.60p
|
171.60p
|
175.40p
|
548,811
|
18/11/2024
|
181.80p
|
184.92p
|
175.80p
|
175.80p
|
523,347
|
15/11/2024
|
182.80p
|
183.40p
|
180.80p
|
182.80p
|
774,622
|
14/11/2024
|
180.00p
|
182.80p
|
178.40p
|
182.80p
|
405,356
|
13/11/2024
|
178.20p
|
179.60p
|
176.20p
|
179.20p
|
518,804
|
12/11/2024
|
184.00p
|
186.20p
|
176.80p
|
177.00p
|
802,516
|
11/11/2024
|
182.00p
|
189.00p
|
182.00p
|
186.20p
|
5,322,300
|
08/11/2024
|
186.00p
|
187.80p
|
183.00p
|
186.80p
|
190,473
|
07/11/2024
|
185.40p
|
187.20p
|
182.60p
|
184.00p
|
1,367,003
|
06/11/2024
|
185.40p
|
185.40p
|
178.00p
|
184.80p
|
434,269
|
05/11/2024
|
178.60p
|
183.40p
|
178.40p
|
181.40p
|
378,969
|
04/11/2024
|
184.80p
|
184.80p
|
179.80p
|
181.00p
|
469,586
|
01/11/2024
|
180.60p
|
182.60p
|
179.20p
|
182.40p
|
134,726
|
31/10/2024
|
185.40p
|
185.40p
|
178.60p
|
179.60p
|
452,411
|
30/10/2024
|
185.20p
|
185.20p
|
180.20p
|
183.80p
|
244,048
|
29/10/2024
|
181.80p
|
185.40p
|
180.05p
|
180.20p
|
482,673
|
28/10/2024
|
176.00p
|
183.20p
|
176.00p
|
183.00p
|
145,760
|
25/10/2024
|
179.40p
|
181.60p
|
179.00p
|
179.40p
|
191,073
|
24/10/2024
|
173.40p
|
180.13p
|
173.40p
|
177.00p
|
461,412
|
23/10/2024
|
178.60p
|
180.00p
|
176.80p
|
177.00p
|
199,489
|
22/10/2024
|
178.80p
|
179.34p
|
176.00p
|
179.20p
|
279,489
|
21/10/2024
|
172.00p
|
178.00p
|
172.00p
|
175.40p
|
207,803
|
18/10/2024
|
175.80p
|
178.20p
|
175.20p
|
175.60p
|
212,207
|
17/10/2024
|
171.40p
|
176.40p
|
171.40p
|
174.40p
|
848,668
|
16/10/2024
|
178.00p
|
178.00p
|
174.40p
|
174.40p
|
505,063
|
15/10/2024
|
171.80p
|
176.00p
|
171.80p
|
174.60p
|
183,805
|
14/10/2024
|
172.00p
|
173.00p
|
169.80p
|
171.20p
|
197,226
|
11/10/2024
|
173.20p
|
173.20p
|
168.20p
|
169.20p
|
368,909
|
10/10/2024
|
170.60p
|
173.80p
|
169.00p
|
169.40p
|
1,318,024
|
09/10/2024
|
166.60p
|
174.40p
|
166.60p
|
173.40p
|
2,924,635
|
08/10/2024
|
171.80p
|
172.30p
|
168.00p
|
169.20p
|
1,396,118
|
07/10/2024
|
163.40p
|
170.20p
|
163.40p
|
169.60p
|
2,617,196
|
04/10/2024
|
166.20p
|
168.80p
|
166.20p
|
167.80p
|
220,544
|
03/10/2024
|
166.20p
|
167.77p
|
163.60p
|
166.80p
|
283,981
|
02/10/2024
|
163.20p
|
163.60p
|
161.80p
|
163.40p
|
121,976
|
01/10/2024
|
164.40p
|
165.20p
|
161.40p
|
162.00p
|
125,007
|
30/09/2024
|
166.40p
|
166.40p
|
161.40p
|
161.40p
|
338,591
|
27/09/2024
|
157.40p
|
166.20p
|
157.40p
|
166.20p
|
341,480
|
26/09/2024
|
159.80p
|
162.40p
|
159.60p
|
161.40p
|
229,524
|
25/09/2024
|
161.80p
|
161.80p
|
157.00p
|
159.20p
|
1,066,848
|
24/09/2024
|
158.40p
|
160.68p
|
157.20p
|
157.20p
|
245,126
|
23/09/2024
|
162.00p
|
162.00p
|
157.00p
|
157.00p
|
153,834
|
20/09/2024
|
159.40p
|
160.80p
|
159.00p
|
159.60p
|
917,865
|
19/09/2024
|
151.60p
|
160.60p
|
151.60p
|
159.60p
|
319,779
|
18/09/2024
|
156.20p
|
156.80p
|
154.60p
|
154.60p
|
325,277
|
17/09/2024
|
155.00p
|
157.60p
|
153.00p
|
156.20p
|
1,410,237
|
16/09/2024
|
153.40p
|
156.60p
|
153.40p
|
154.40p
|
378,133
|
13/09/2024
|
158.00p
|
158.00p
|
154.54p
|
153.60p
|
287,281
|
12/09/2024
|
155.40p
|
156.20p
|
153.39p
|
153.60p
|
376,884
|
11/09/2024
|
158.00p
|
158.00p
|
155.00p
|
155.60p
|
890,505
|
10/09/2024
|
147.00p
|
154.60p
|
145.41p
|
154.40p
|
743,795
|
09/09/2024
|
152.00p
|
152.60p
|
147.60p
|
147.60p
|
841,731
|
06/09/2024
|
160.00p
|
160.00p
|
147.60p
|
148.20p
|
7,710,258
|
05/09/2024
|
161.60p
|
164.00p
|
160.00p
|
160.00p
|
350,330
|
04/09/2024
|
161.80p
|
165.28p
|
161.80p
|
163.80p
|
889,298
|
03/09/2024
|
163.60p
|
166.40p
|
162.59p
|
164.20p
|
779,965
|
02/09/2024
|
164.40p
|
165.80p
|
162.40p
|
164.00p
|
646,262
|
30/08/2024
|
161.40p
|
165.00p
|
161.40p
|
164.00p
|
1,031,942
|
29/08/2024
|
162.80p
|
163.30p
|
160.40p
|
162.60p
|
611,417
|
28/08/2024
|
160.40p
|
162.80p
|
159.40p
|
161.20p
|
570,135
|
27/08/2024
|
161.60p
|
161.69p
|
160.00p
|
161.00p
|
531,088
|
26/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|
23/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|
22/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|
21/08/2024
|
161.80p
|
161.80p
|
158.59p
|
159.60p
|
420,284
|
20/08/2024
|
161.00p
|
162.00p
|
160.00p
|
160.20p
|
447,099
|
19/08/2024
|
162.00p
|
162.00p
|
159.40p
|
161.00p
|
743,001
|
16/08/2024
|
158.00p
|
161.80p
|
155.80p
|
160.40p
|
902,335
|
15/08/2024
|
158.00p
|
158.60p
|
156.40p
|
157.60p
|
953,688
|
14/08/2024
|
156.40p
|
158.00p
|
155.80p
|
157.20p
|
547,372
|
13/08/2024
|
153.80p
|
156.80p
|
152.40p
|
155.40p
|
868,963
|
12/08/2024
|
154.60p
|
155.80p
|
152.20p
|
154.80p
|
537,414
|
09/08/2024
|
154.40p
|
155.00p
|
152.00p
|
154.60p
|
250,571
|
08/08/2024
|
156.20p
|
156.20p
|
151.20p
|
153.60p
|
488,633
|
07/08/2024
|
154.60p
|
158.00p
|
152.94p
|
154.60p
|
1,859,322
|
06/08/2024
|
155.00p
|
155.80p
|
150.25p
|
154.20p
|
641,916
|
05/08/2024
|
154.40p
|
155.00p
|
150.00p
|
153.20p
|
1,816,294
|
02/08/2024
|
157.00p
|
159.00p
|
154.00p
|
154.80p
|
947,460
|
01/08/2024
|
159.60p
|
161.00p
|
157.20p
|
161.00p
|
827,087
|
31/07/2024
|
161.00p
|
161.80p
|
159.00p
|
159.00p
|
695,064
|
30/07/2024
|
155.40p
|
162.00p
|
155.40p
|
159.80p
|
1,140,914
|
29/07/2024
|
159.40p
|
160.80p
|
158.80p
|
158.80p
|
152,680
|
26/07/2024
|
161.00p
|
161.44p
|
158.40p
|
157.00p
|
612,274
|
25/07/2024
|
155.40p
|
159.40p
|
154.59p
|
157.00p
|
329,256
|
24/07/2024
|
161.00p
|
161.00p
|
156.20p
|
157.60p
|
191,639
|
23/07/2024
|
163.60p
|
164.40p
|
159.80p
|
160.00p
|
795,611
|
22/07/2024
|
162.20p
|
164.00p
|
160.94p
|
164.00p
|
3,623,480
|
19/07/2024
|
160.20p
|
163.60p
|
160.20p
|
161.00p
|
200,967
|
18/07/2024
|
160.00p
|
163.20p
|
159.40p
|
162.40p
|
372,679
|
17/07/2024
|
158.20p
|
161.40p
|
158.20p
|
160.00p
|
313,971
|
16/07/2024
|
158.00p
|
160.20p
|
155.40p
|
155.40p
|
442,284
|
15/07/2024
|
157.40p
|
158.40p
|
155.60p
|
158.00p
|
689,344
|
12/07/2024
|
155.20p
|
158.69p
|
155.20p
|
156.40p
|
598,942
|
11/07/2024
|
153.00p
|
157.60p
|
153.00p
|
156.60p
|
761,718
|
10/07/2024
|
150.20p
|
157.20p
|
150.20p
|
157.00p
|
268,834
|
09/07/2024
|
153.40p
|
155.20p
|
152.00p
|
152.00p
|
212,091
|
08/07/2024
|
146.40p
|
154.06p
|
146.40p
|
152.20p
|
295,429
|
05/07/2024
|
146.40p
|
150.60p
|
145.12p
|
150.60p
|
826,923
|
04/07/2024
|
140.40p
|
146.26p
|
140.40p
|
143.60p
|
562,256
|
03/07/2024
|
138.00p
|
144.40p
|
138.00p
|
143.80p
|
1,541,831
|
02/07/2024
|
133.20p
|
133.20p
|
130.40p
|
133.20p
|
424,629
|
01/07/2024
|
136.20p
|
137.20p
|
131.80p
|
132.20p
|
215,262
|
28/06/2024
|
138.00p
|
139.00p
|
134.80p
|
135.00p
|
86,100
|
27/06/2024
|
135.80p
|
139.80p
|
135.60p
|
137.80p
|
551,501
|
26/06/2024
|
137.00p
|
137.60p
|
135.53p
|
136.40p
|
398,381
|
25/06/2024
|
138.40p
|
139.00p
|
135.80p
|
136.20p
|
1,468,517
|
24/06/2024
|
139.60p
|
141.40p
|
138.20p
|
138.20p
|
209,586
|
21/06/2024
|
138.80p
|
141.00p
|
137.80p
|
139.60p
|
267,693
|
20/06/2024
|
139.40p
|
140.36p
|
139.00p
|
139.20p
|
224,736
|
19/06/2024
|
139.80p
|
141.00p
|
138.40p
|
138.60p
|
96,792
|
18/06/2024
|
139.80p
|
141.61p
|
139.40p
|
140.00p
|
141,997
|
17/06/2024
|
140.40p
|
140.40p
|
137.20p
|
139.60p
|
222,351
|
14/06/2024
|
141.00p
|
142.82p
|
136.00p
|
137.20p
|
357,758
|
13/06/2024
|
138.60p
|
144.60p
|
138.60p
|
141.00p
|
236,182
|
12/06/2024
|
142.20p
|
142.40p
|
138.80p
|
141.20p
|
202,614
|
11/06/2024
|
146.80p
|
146.80p
|
138.29p
|
139.00p
|
371,675
|
10/06/2024
|
142.80p
|
145.00p
|
142.20p
|
142.60p
|
182,850
|
07/06/2024
|
148.00p
|
148.00p
|
144.20p
|
144.20p
|
179,587
|
06/06/2024
|
145.40p
|
147.40p
|
144.40p
|
145.20p
|
139,726
|
05/06/2024
|
147.60p
|
147.60p
|
143.60p
|
146.00p
|
220,697
|
04/06/2024
|
144.00p
|
145.40p
|
143.20p
|
143.60p
|
238,293
|
03/06/2024
|
145.60p
|
147.75p
|
144.59p
|
146.00p
|
225,298
|
31/05/2024
|
144.80p
|
147.60p
|
144.40p
|
145.60p
|
315,413
|
30/05/2024
|
145.60p
|
146.70p
|
143.94p
|
145.60p
|
148,930
|
29/05/2024
|
144.80p
|
147.45p
|
143.00p
|
143.80p
|
285,098
|
28/05/2024
|
151.20p
|
151.20p
|
144.40p
|
144.40p
|
176,995
|
27/05/2024
|
146.00p
|
149.80p
|
143.51p
|
148.40p
|
118,387
|