Cairn Homes (CDI) (CRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cairn Homes (CDI)

Date Open High Low Close* Volume
22/11/2024 171.40p 176.00p 171.40p 175.00p 1477054
21/11/2024 176.20p 178.03p 172.60p 174.00p 842896
20/11/2024 175.40p 177.60p 173.40p 175.40p 444158
19/11/2024 175.80p 177.60p 171.60p 175.40p 548811
18/11/2024 181.80p 184.92p 175.80p 175.80p 523347
15/11/2024 182.80p 183.40p 180.80p 182.20p 774622
14/11/2024 180.00p 182.80p 178.40p 182.80p 405356
13/11/2024 178.20p 179.60p 176.20p 179.20p 518804
12/11/2024 184.00p 186.20p 176.80p 177.00p 802516
11/11/2024 182.00p 189.00p 182.00p 186.20p 5322300
08/11/2024 186.00p 187.80p 183.00p 186.80p 190473
07/11/2024 185.40p 187.20p 182.60p 184.00p 1367003
06/11/2024 185.40p 185.40p 178.00p 184.80p 434269
05/11/2024 178.60p 183.40p 178.40p 181.40p 378969
04/11/2024 184.80p 184.80p 179.80p 181.00p 469586
01/11/2024 180.60p 182.60p 179.20p 182.40p 134726
31/10/2024 185.40p 185.40p 178.60p 179.60p 452411
30/10/2024 185.20p 185.20p 180.20p 183.80p 244048
29/10/2024 181.80p 185.40p 180.05p 180.20p 482673
28/10/2024 176.00p 183.20p 176.00p 183.00p 145760
25/10/2024 179.40p 181.60p 179.00p 179.40p 191073
24/10/2024 173.40p 180.13p 173.40p 177.00p 461412
23/10/2024 178.60p 180.00p 176.80p 177.00p 199489
22/10/2024 178.80p 179.34p 176.00p 179.20p 279489
21/10/2024 172.00p 178.00p 172.00p 175.40p 207803
18/10/2024 175.80p 178.20p 175.20p 175.60p 212207
17/10/2024 171.40p 176.40p 171.40p 174.40p 848668
16/10/2024 178.00p 178.00p 174.40p 174.40p 505063
15/10/2024 171.80p 176.00p 171.80p 174.60p 183805
14/10/2024 172.00p 173.00p 169.80p 171.20p 197226
11/10/2024 173.20p 173.20p 168.20p 169.20p 368909
10/10/2024 170.60p 173.80p 169.00p 169.40p 1318024
09/10/2024 166.60p 174.40p 166.60p 173.40p 2924635
08/10/2024 171.80p 172.30p 168.00p 169.20p 1396118
07/10/2024 163.40p 170.20p 163.40p 169.60p 2617196
04/10/2024 166.20p 168.80p 166.20p 167.80p 220544
03/10/2024 166.20p 167.77p 163.60p 166.80p 283981
02/10/2024 163.20p 163.60p 161.80p 163.40p 121976
01/10/2024 164.40p 165.20p 161.40p 162.00p 125007
30/09/2024 166.40p 166.40p 161.40p 161.40p 338591
27/09/2024 157.40p 166.20p 157.40p 166.20p 341480
26/09/2024 159.80p 162.40p 159.60p 161.40p 229524
25/09/2024 161.80p 161.80p 157.00p 159.20p 1066848
24/09/2024 158.40p 160.68p 157.20p 157.20p 245126
23/09/2024 162.00p 162.00p 157.00p 157.00p 153834
20/09/2024 159.40p 160.80p 159.00p 159.60p 917865
19/09/2024 151.60p 160.60p 151.60p 159.60p 319779
18/09/2024 156.20p 156.80p 154.60p 154.60p 325277
17/09/2024 155.00p 157.60p 153.00p 156.20p 1410237
16/09/2024 153.40p 156.60p 153.40p 154.40p 378133
13/09/2024 158.00p 158.00p 154.54p 155.20p 287281
12/09/2024 155.40p 156.20p 153.39p 153.60p 376884
11/09/2024 158.00p 158.00p 155.00p 155.60p 890505
10/09/2024 147.00p 154.60p 145.41p 154.40p 743795
09/09/2024 152.00p 152.60p 147.60p 147.60p 841731
06/09/2024 160.00p 160.00p 147.60p 148.20p 7710258
05/09/2024 161.60p 164.00p 160.00p 160.00p 350330
04/09/2024 161.80p 165.28p 161.80p 163.80p 889298
03/09/2024 163.60p 166.40p 162.59p 164.20p 779965
30/08/2024 161.40p 165.00p 161.40p 164.00p 1031942
29/08/2024 162.80p 163.30p 160.40p 162.60p 611417
28/08/2024 160.40p 162.80p 159.40p 161.20p 570135
27/08/2024 161.60p 161.69p 160.00p 161.00p 531088
23/08/2024 159.20p 160.20p 158.60p 159.80p 946726
22/08/2024 159.20p 160.40p 158.40p 159.20p 453613
21/08/2024 161.80p 161.80p 158.59p 159.60p 420284
20/08/2024 161.00p 162.00p 160.00p 160.20p 447099
19/08/2024 162.00p 162.00p 159.40p 161.00p 743001
16/08/2024 158.00p 161.80p 155.80p 160.40p 902335
15/08/2024 158.00p 158.60p 156.40p 157.60p 953688
14/08/2024 156.40p 158.00p 155.80p 157.20p 547372
13/08/2024 153.80p 156.80p 152.40p 155.40p 868963
12/08/2024 154.60p 155.80p 152.20p 154.80p 537414
09/08/2024 154.40p 155.00p 152.00p 154.60p 250571
08/08/2024 156.20p 156.20p 151.20p 153.60p 488633
07/08/2024 154.60p 158.00p 152.94p 154.60p 1859322
06/08/2024 155.00p 155.80p 150.25p 154.20p 641916
05/08/2024 154.40p 155.00p 150.00p 153.20p 1816294
02/08/2024 157.00p 159.00p 154.00p 154.80p 947460
01/08/2024 159.60p 161.00p 157.20p 161.00p 827087
31/07/2024 161.00p 161.80p 159.00p 159.00p 695064
30/07/2024 155.40p 162.00p 155.40p 159.80p 1140914
29/07/2024 159.40p 160.80p 158.80p 158.80p 152680
26/07/2024 161.00p 161.44p 158.40p 159.80p 612274
25/07/2024 155.40p 159.40p 154.59p 157.00p 329256
24/07/2024 161.00p 161.00p 156.20p 157.60p 191639
23/07/2024 163.60p 164.40p 159.80p 160.00p 795611
22/07/2024 162.20p 164.00p 160.94p 164.00p 3623480
19/07/2024 160.20p 163.60p 160.20p 161.00p 200967
18/07/2024 160.00p 163.20p 159.40p 162.40p 372679
17/07/2024 158.20p 161.40p 158.20p 160.00p 313971
16/07/2024 158.00p 160.20p 155.40p 155.40p 442284
15/07/2024 157.40p 158.40p 155.60p 158.00p 689344
12/07/2024 155.20p 158.69p 155.20p 156.40p 598942
11/07/2024 153.00p 157.60p 153.00p 156.60p 761718
10/07/2024 150.20p 157.20p 150.20p 157.00p 268834
09/07/2024 153.40p 155.20p 152.00p 152.00p 212091
08/07/2024 146.40p 154.06p 146.40p 152.20p 295429
05/07/2024 146.40p 150.60p 145.12p 150.60p 826923
04/07/2024 140.40p 146.26p 140.40p 143.60p 562256
03/07/2024 138.00p 144.40p 138.00p 143.80p 1541831
02/07/2024 133.20p 133.20p 130.40p 133.20p 424629
01/07/2024 136.20p 137.20p 131.80p 132.20p 215262
28/06/2024 138.00p 139.00p 134.80p 135.00p 86100
27/06/2024 135.80p 139.80p 135.60p 137.80p 551501
26/06/2024 137.00p 137.60p 135.53p 136.40p 398381
25/06/2024 138.40p 139.00p 135.80p 136.20p 1468517
24/06/2024 139.60p 141.40p 138.20p 138.20p 209586
21/06/2024 138.80p 141.00p 137.80p 139.60p 267693
20/06/2024 139.40p 140.36p 139.00p 139.20p 224736
19/06/2024 139.80p 141.00p 138.40p 138.60p 96792
18/06/2024 139.80p 141.61p 139.40p 140.00p 141997
17/06/2024 140.40p 140.40p 137.20p 139.60p 222351
14/06/2024 141.00p 142.82p 136.00p 137.20p 357758
13/06/2024 138.60p 144.60p 138.60p 141.00p 236182
12/06/2024 142.20p 142.40p 138.80p 141.20p 202614
11/06/2024 146.80p 146.80p 138.29p 139.00p 371675
10/06/2024 142.80p 145.00p 142.20p 142.60p 182850
07/06/2024 148.00p 148.00p 144.20p 144.20p 179587
06/06/2024 145.40p 147.40p 144.40p 145.20p 139726
05/06/2024 147.60p 147.60p 143.60p 146.00p 220697
04/06/2024 144.00p 145.40p 143.20p 143.60p 238293
03/06/2024 145.60p 147.75p 144.59p 146.00p 225298
31/05/2024 144.80p 147.60p 144.40p 145.60p 315413
30/05/2024 145.60p 146.70p 143.94p 145.60p 148930
29/05/2024 144.80p 147.45p 143.00p 143.80p 285098
28/05/2024 151.20p 151.20p 144.40p 144.40p 176995
24/05/2024 146.00p 149.80p 143.51p 148.40p 118387
23/05/2024 148.00p 148.00p 145.61p 146.00p 181803
22/05/2024 147.40p 148.40p 145.40p 145.40p 85419
21/05/2024 147.00p 148.60p 146.60p 148.20p 475867
20/05/2024 148.20p 148.40p 146.00p 146.40p 279266
17/05/2024 146.60p 149.20p 144.80p 147.00p 178403
16/05/2024 147.20p 148.00p 145.40p 146.00p 138595
15/05/2024 143.20p 146.60p 143.20p 146.20p 118180
14/05/2024 142.80p 146.40p 142.80p 144.60p 191626
13/05/2024 145.80p 149.01p 143.00p 143.60p 240087
10/05/2024 143.40p 146.81p 142.29p 144.20p 1049736
09/05/2024 140.20p 141.40p 139.40p 141.00p 858376
08/05/2024 140.20p 140.80p 138.40p 139.40p 664239
07/05/2024 139.80p 142.32p 139.20p 139.20p 252911
03/05/2024 139.00p 140.80p 137.40p 140.60p 240903
02/05/2024 135.20p 139.37p 135.20p 138.80p 592716
01/05/2024 135.60p 138.40p 135.10p 136.80p 436522
30/04/2024 136.60p 138.60p 134.80p 135.60p 1078300
29/04/2024 131.60p 137.00p 131.60p 135.80p 258158
26/04/2024 130.60p 135.40p 130.60p 133.60p 262168
25/04/2024 138.60p 140.60p 132.80p 133.80p 339394
24/04/2024 138.60p 139.40p 136.60p 138.00p 494885
23/04/2024 135.60p 140.00p 135.60p 138.60p 1324126
22/04/2024 136.80p 139.20p 135.60p 135.60p 488302
19/04/2024 137.20p 140.00p 136.00p 136.80p 189162
18/04/2024 139.80p 139.80p 137.80p 139.20p 394227
17/04/2024 135.80p 140.00p 135.80p 137.80p 182486
16/04/2024 138.20p 140.00p 137.40p 139.00p 803915
15/04/2024 140.80p 142.32p 139.20p 139.40p 723037
12/04/2024 139.20p 140.50p 138.60p 138.60p 298626
11/04/2024 138.20p 139.80p 137.50p 139.20p 231840
10/04/2024 136.80p 138.40p 135.80p 138.00p 298184
09/04/2024 136.20p 137.80p 135.80p 136.20p 2596280
08/04/2024 136.80p 139.46p 135.93p 137.00p 224341
05/04/2024 136.80p 139.86p 134.60p 137.00p 127390
04/04/2024 134.80p 137.80p 134.80p 137.60p 323588
03/04/2024 131.60p 135.00p 131.14p 134.00p 335239
02/04/2024 138.00p 139.00p 132.60p 133.40p 304085
28/03/2024 138.00p 138.40p 135.80p 136.40p 237830
27/03/2024 137.80p 138.20p 134.80p 137.00p 702029
26/03/2024 135.00p 138.20p 134.00p 137.80p 452643
25/03/2024 137.20p 139.63p 133.60p 133.60p 875556
22/03/2024 141.00p 141.03p 136.40p 137.20p 2781268
21/03/2024 136.40p 141.40p 136.40p 141.40p 1478440
20/03/2024 133.60p 134.00p 133.60p 136.00p 265637
19/03/2024 133.60p 134.80p 133.20p 134.00p 2352664
18/03/2024 131.00p 134.40p 130.79p 133.60p 220197
15/03/2024 132.00p 132.88p 130.47p 130.80p 510878
14/03/2024 131.60p 132.80p 129.60p 131.00p 270532
13/03/2024 132.80p 134.10p 130.60p 132.00p 335106
12/03/2024 129.00p 132.60p 128.41p 131.00p 544335
11/03/2024 127.40p 129.00p 126.60p 128.40p 310451
08/03/2024 128.40p 130.00p 126.20p 127.60p 320594
07/03/2024 131.60p 131.80p 129.00p 129.00p 547599
06/03/2024 129.80p 133.20p 129.20p 132.20p 1049022
05/03/2024 123.40p 130.20p 122.80p 130.20p 1677127
04/03/2024 124.00p 126.00p 123.40p 123.80p 5680026
01/03/2024 126.00p 126.00p 120.80p 123.80p 9037236
29/02/2024 124.60p 128.60p 122.80p 122.80p 2913890
28/02/2024 126.80p 128.20p 126.40p 127.60p 190463
27/02/2024 127.00p 127.20p 126.35p 127.00p 355134
26/02/2024 126.60p 127.55p 124.58p 126.20p 403666
23/02/2024 128.00p 128.00p 125.80p 127.00p 695177
22/02/2024 126.00p 128.40p 126.00p 128.20p 643052
21/02/2024 127.20p 127.20p 125.00p 126.20p 959423
20/02/2024 125.40p 126.00p 124.60p 125.60p 258168
19/02/2024 125.80p 126.60p 124.40p 126.00p 747891
16/02/2024 127.00p 127.47p 125.80p 126.60p 775373
15/02/2024 128.20p 128.20p 127.00p 127.40p 374229
14/02/2024 129.20p 129.20p 127.00p 127.20p 628792
13/02/2024 127.80p 128.00p 126.20p 126.20p 1774789
12/02/2024 129.20p 129.40p 127.60p 128.20p 1319717
09/02/2024 124.60p 128.60p 124.60p 128.60p 1827738

*Close Price adjusted for both dividends and splits