Cairn Homes

(CRN)
Sector: Household Goods & Home Construction
175.00p
-0.40p -0.23
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 177.00p 177.60p 174.80p 175.00p 1,115,716
16/01/2025 177.60p 177.60p 172.80p 173.80p 1,043,319
15/01/2025 173.00p 175.00p 171.00p 173.80p 3,984,645
14/01/2025 180.60p 180.60p 172.20p 173.60p 1,317,440
13/01/2025 188.80p 188.80p 174.60p 175.00p 563,352
10/01/2025 186.00p 190.80p 183.86p 184.60p 1,174,973
09/01/2025 191.00p 192.00p 186.00p 188.40p 2,777,750
08/01/2025 184.80p 192.60p 184.20p 190.00p 3,279,844
07/01/2025 190.00p 194.40p 187.40p 189.00p 701,200
06/01/2025 194.20p 194.60p 189.60p 194.40p 173,997
03/01/2025 189.80p 194.60p 189.80p 191.60p 179,480
02/01/2025 194.80p 195.40p 193.20p 193.80p 409,626
01/01/2025 188.60p 194.00p 188.60p 193.60p 124,069
31/12/2024 188.60p 194.00p 188.60p 193.60p 124,069
30/12/2024 192.00p 194.40p 191.40p 191.60p 272,164
27/12/2024 188.80p 194.20p 188.20p 192.80p 465,041
26/12/2024 191.40p 195.20p 189.20p 189.20p 54,483
25/12/2024 191.40p 195.20p 189.20p 189.20p 54,483
24/12/2024 191.40p 195.20p 189.20p 189.20p 54,483
23/12/2024 193.00p 195.00p 192.80p 192.80p 241,812
20/12/2024 190.20p 194.40p 189.60p 193.60p 1,155,108
19/12/2024 191.00p 191.00p 187.80p 190.20p 233,604
18/12/2024 191.20p 193.00p 188.20p 190.40p 360,456
17/12/2024 194.00p 194.00p 190.60p 190.60p 172,532
16/12/2024 193.60p 195.80p 190.00p 192.40p 269,003
13/12/2024 193.40p 197.34p 193.40p 194.80p 797,006
12/12/2024 189.40p 197.80p 188.40p 194.40p 995,252
11/12/2024 181.00p 189.20p 181.00p 189.20p 1,388,904
10/12/2024 185.40p 185.40p 180.40p 182.40p 643,707
09/12/2024 180.20p 182.80p 179.29p 181.60p 1,287,671
06/12/2024 179.80p 180.40p 176.20p 179.20p 9,087,692
05/12/2024 181.40p 183.20p 179.80p 179.80p 1,976,902
04/12/2024 174.00p 183.20p 174.00p 182.00p 552,705
03/12/2024 171.20p 179.20p 171.20p 178.40p 831,295
02/12/2024 171.00p 175.80p 169.82p 175.40p 478,976
29/11/2024 168.40p 171.80p 168.40p 171.00p 437,681
28/11/2024 175.40p 175.40p 170.60p 170.80p 297,870
27/11/2024 170.00p 172.00p 168.80p 171.60p 485,214
26/11/2024 171.80p 173.80p 170.40p 170.80p 455,210
25/11/2024 173.20p 175.20p 173.20p 173.80p 848,547
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