Market data

Select a section

Cairn Homes

(CRN)
Sector: Household Goods & Home Construction
186.80p
2.80p 1.52
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 146.00p 149.80p 143.51p 148.40p 118,387
23/05/2024 148.00p 148.00p 145.61p 146.00p 181,803
22/05/2024 147.40p 148.40p 145.40p 145.40p 85,419
21/05/2024 147.00p 148.60p 146.60p 148.20p 475,867
20/05/2024 148.20p 148.40p 146.00p 146.40p 279,266
17/05/2024 146.60p 149.20p 144.80p 147.00p 178,403
16/05/2024 147.20p 148.00p 145.40p 146.00p 138,595
15/05/2024 143.20p 146.60p 143.20p 146.20p 118,180
14/05/2024 142.80p 146.40p 142.80p 144.60p 191,626
13/05/2024 145.80p 149.01p 143.00p 143.60p 240,087
10/05/2024 143.40p 146.81p 142.29p 144.20p 1,049,736

Market data

Select a section