Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/10/2017 179.50p 179.50p 176.00p 178.50p 906353
11/10/2017 172.00p 178.25p 172.00p 178.00p 759137
10/10/2017 170.50p 174.75p 170.00p 173.75p 1866479
09/10/2017 163.00p 170.50p 163.00p 169.75p 606315
06/10/2017 164.00p 165.25p 161.75p 164.75p 789622
05/10/2017 165.25p 165.25p 164.00p 164.50p 691848
04/10/2017 166.00p 166.50p 164.25p 164.50p 459197
03/10/2017 168.25p 169.00p 164.75p 166.25p 592630
02/10/2017 172.25p 172.75p 167.75p 169.00p 803998
29/09/2017 170.00p 171.75p 170.00p 171.75p 808969
28/09/2017 168.25p 171.00p 168.25p 170.50p 708995
27/09/2017 170.00p 171.25p 170.00p 170.75p 549506
26/09/2017 168.50p 171.25p 168.50p 170.75p 1620890
25/09/2017 169.00p 169.75p 168.50p 168.50p 383663
22/09/2017 174.75p 174.75p 169.00p 169.75p 935868
21/09/2017 172.50p 174.50p 172.00p 173.25p 971639
20/09/2017 173.25p 176.25p 173.25p 175.00p 1059042
19/09/2017 172.50p 174.25p 171.00p 174.25p 490163
18/09/2017 173.25p 173.25p 169.75p 171.50p 196477
15/09/2017 169.00p 172.25p 169.00p 172.25p 14273814
14/09/2017 166.75p 171.50p 166.75p 171.50p 715632
13/09/2017 171.00p 171.75p 166.00p 171.25p 766239
12/09/2017 172.00p 173.00p 168.75p 170.00p 1293685
11/09/2017 177.25p 178.25p 175.25p 176.75p 489049
08/09/2017 178.50p 179.00p 175.25p 176.50p 1075776
07/09/2017 175.00p 179.00p 175.00p 178.75p 1297817
06/09/2017 175.00p 175.00p 173.50p 174.75p 785809
05/09/2017 171.00p 175.25p 170.25p 174.50p 838301
04/09/2017 174.00p 174.00p 170.75p 173.00p 818009
01/09/2017 173.00p 173.00p 171.75p 172.50p 741572
31/08/2017 165.00p 173.50p 165.00p 172.00p 2672790
30/08/2017 160.75p 165.00p 160.75p 164.00p 483140
29/08/2017 164.50p 164.75p 162.25p 164.50p 299225
25/08/2017 164.25p 164.25p 159.50p 164.25p 113310
24/08/2017 161.00p 164.00p 160.25p 164.00p 456771
23/08/2017 164.25p 164.25p 158.75p 159.75p 893406
22/08/2017 159.00p 160.50p 158.25p 160.00p 1499265
21/08/2017 159.75p 161.25p 158.50p 158.75p 441807
18/08/2017 163.00p 164.75p 161.00p 162.00p 376624
17/08/2017 160.50p 164.75p 160.50p 161.75p 160533
16/08/2017 163.25p 165.00p 161.75p 165.00p 402800
15/08/2017 158.25p 163.50p 157.75p 163.00p 733993
14/08/2017 160.50p 160.50p 157.00p 157.75p 410421
11/08/2017 159.00p 160.75p 157.00p 157.00p 339599
10/08/2017 164.25p 164.25p 159.25p 160.00p 664992
09/08/2017 161.00p 162.00p 159.75p 160.00p 493519
08/08/2017 161.50p 165.25p 161.50p 161.50p 162675
07/08/2017 161.50p 165.50p 161.50p 164.00p 254544
04/08/2017 162.75p 166.75p 162.50p 163.75p 309142
03/08/2017 165.00p 168.00p 162.75p 166.75p 1103661
02/08/2017 158.00p 163.00p 157.50p 163.00p 481297
01/08/2017 156.50p 158.00p 156.50p 157.50p 518729
31/07/2017 162.50p 162.75p 156.25p 156.50p 1241704
28/07/2017 164.00p 164.00p 161.25p 162.50p 328093
27/07/2017 161.00p 163.75p 161.00p 163.00p 403360
26/07/2017 162.00p 166.75p 161.25p 161.50p 716965
25/07/2017 160.00p 163.75p 159.75p 162.75p 362216
24/07/2017 159.75p 159.75p 155.00p 158.00p 609974
21/07/2017 153.50p 159.75p 153.50p 159.75p 203761
20/07/2017 157.00p 159.25p 155.75p 156.50p 413722
19/07/2017 148.00p 156.75p 148.00p 156.50p 787274
18/07/2017 145.75p 149.00p 144.00p 149.00p 958989
17/07/2017 142.50p 145.00p 142.50p 144.50p 553539
14/07/2017 141.75p 143.75p 141.00p 142.25p 1325766
13/07/2017 143.75p 144.75p 142.25p 142.75p 990772
12/07/2017 145.25p 146.25p 143.00p 144.50p 561801
11/07/2017 146.00p 147.25p 146.00p 146.00p 348059
10/07/2017 148.00p 148.00p 146.25p 147.00p 1095252
07/07/2017 151.50p 151.50p 146.00p 146.25p 5240699
06/07/2017 152.00p 152.00p 148.00p 148.25p 841279
05/07/2017 149.00p 151.75p 147.25p 148.75p 738238
04/07/2017 148.50p 150.75p 148.00p 149.00p 391328
03/07/2017 152.00p 152.00p 149.50p 150.50p 757518
30/06/2017 150.00p 151.25p 150.00p 150.50p 510451
29/06/2017 149.50p 151.00p 149.50p 149.75p 1041839
28/06/2017 148.50p 151.00p 148.50p 150.25p 346176
27/06/2017 151.00p 153.75p 148.50p 149.00p 922975
26/06/2017 152.75p 152.75p 150.50p 150.50p 346830
23/06/2017 150.50p 154.50p 150.50p 151.50p 599527
22/06/2017 152.50p 154.00p 152.00p 153.00p 483569
21/06/2017 151.25p 155.00p 151.25p 152.00p 581931
20/06/2017 154.00p 154.00p 150.75p 152.00p 787869
19/06/2017 157.00p 157.00p 151.75p 151.75p 497139
16/06/2017 158.75p 159.25p 156.25p 156.25p 2843171
15/06/2017 162.00p 162.25p 158.25p 158.25p 6554480
14/06/2017 161.00p 162.00p 160.88p 161.75p 1822548
13/06/2017 160.25p 161.25p 160.25p 161.00p 949324
12/06/2017 157.75p 161.25p 157.75p 159.75p 883829
09/06/2017 161.00p 161.00p 159.50p 160.25p 6341922
08/06/2017 161.25p 161.25p 160.25p 161.25p 598404
07/06/2017 161.00p 162.25p 161.00p 161.75p 6217277
06/06/2017 157.25p 161.75p 157.25p 161.50p 5258554
05/06/2017 160.00p 162.00p 158.75p 161.00p 1619505
02/06/2017 160.50p 161.50p 159.25p 160.00p 11054419
01/06/2017 160.00p 163.00p 158.50p 160.00p 7970220
31/05/2017 155.50p 159.07p 154.75p 159.00p 8706478
30/05/2017 152.00p 155.00p 152.00p 154.75p 2809588
26/05/2017 151.25p 152.50p 151.25p 152.50p 3202621
25/05/2017 152.00p 153.25p 150.50p 151.25p 4148870
24/05/2017 150.50p 153.00p 150.50p 151.00p 8281254
23/05/2017 151.75p 153.00p 151.00p 151.75p 4273748
22/05/2017 154.50p 155.00p 151.50p 151.50p 4793168
19/05/2017 155.50p 155.50p 153.50p 154.00p 1428171
18/05/2017 154.75p 155.75p 153.75p 155.00p 2454255
17/05/2017 155.25p 156.00p 154.00p 155.25p 1415489
16/05/2017 158.00p 158.75p 154.00p 156.75p 7947046
15/05/2017 155.00p 158.55p 155.00p 158.50p 994353
12/05/2017 157.75p 158.25p 157.25p 157.50p 1140098
11/05/2017 159.00p 159.00p 157.00p 158.25p 1772496
10/05/2017 158.50p 159.25p 158.50p 158.75p 4546852
09/05/2017 157.00p 159.75p 156.50p 159.00p 5958676
08/05/2017 159.50p 161.89p 156.00p 157.00p 3119142
05/05/2017 157.00p 157.75p 156.25p 157.00p 4438045
04/05/2017 158.75p 160.79p 157.50p 158.00p 1794567
03/05/2017 159.00p 162.34p 157.29p 158.75p 3057849
02/05/2017 158.00p 159.00p 156.50p 159.00p 8213928
28/04/2017 154.50p 157.00p 154.50p 156.50p 3008396
27/04/2017 157.75p 158.75p 154.00p 155.50p 6414231
26/04/2017 160.50p 161.50p 158.75p 158.75p 2800405
25/04/2017 154.75p 160.00p 153.75p 160.00p 6185233
24/04/2017 152.00p 154.75p 152.00p 154.50p 7290980
21/04/2017 147.75p 151.75p 147.75p 151.00p 5236213
20/04/2017 148.75p 150.75p 147.50p 149.50p 5670038
19/04/2017 148.75p 148.75p 147.25p 148.25p 751302
18/04/2017 150.75p 150.75p 147.50p 148.50p 1282494
13/04/2017 150.00p 150.75p 148.25p 150.75p 2552338
12/04/2017 146.00p 150.75p 146.00p 149.75p 1334042
11/04/2017 150.25p 150.50p 146.00p 146.25p 2587808
10/04/2017 149.50p 151.00p 149.50p 150.50p 2737891
07/04/2017 149.00p 150.25p 148.75p 150.25p 3085948
06/04/2017 151.25p 151.25p 149.25p 149.75p 1478951
05/04/2017 149.50p 150.54p 148.75p 150.25p 2418699
04/04/2017 149.50p 151.75p 149.25p 149.25p 10493096
03/04/2017 148.00p 149.25p 145.50p 148.50p 1553848
31/03/2017 147.25p 148.50p 145.76p 147.00p 2554024
30/03/2017 146.50p 148.00p 146.21p 146.75p 960837
29/03/2017 143.50p 146.75p 143.50p 146.50p 1496915
28/03/2017 144.25p 145.25p 143.25p 145.25p 4053006
27/03/2017 145.00p 145.00p 142.50p 143.50p 2584461
24/03/2017 149.25p 149.25p 144.25p 145.00p 2268414
23/03/2017 145.75p 150.00p 145.50p 148.25p 15142729
22/03/2017 144.50p 145.25p 143.00p 145.25p 2849928
21/03/2017 144.50p 145.25p 144.00p 145.00p 6208711
20/03/2017 144.25p 144.75p 142.50p 144.25p 5038895
17/03/2017 144.00p 144.00p 142.75p 143.00p 3828476
16/03/2017 142.50p 144.00p 142.00p 143.25p 7615071
15/03/2017 140.50p 142.50p 140.00p 142.00p 11465505
14/03/2017 139.00p 140.25p 138.50p 140.00p 9234616
13/03/2017 137.50p 140.75p 137.50p 138.50p 6272012
10/03/2017 136.00p 138.25p 135.61p 138.00p 2382494
09/03/2017 132.00p 136.50p 132.00p 136.50p 10847157
08/03/2017 127.75p 133.25p 127.75p 133.25p 2951482
07/03/2017 128.00p 131.00p 127.25p 130.50p 5184508
06/03/2017 126.50p 128.00p 126.50p 127.00p 995245
03/03/2017 127.25p 127.50p 125.75p 127.00p 2918354
02/03/2017 129.25p 130.00p 126.25p 126.25p 1157374
01/03/2017 128.50p 130.25p 126.50p 130.00p 8275633
28/02/2017 128.00p 129.00p 127.50p 128.25p 5178536
27/02/2017 127.25p 128.75p 126.75p 127.00p 2067615
24/02/2017 131.00p 131.10p 126.75p 128.50p 2142631
23/02/2017 131.00p 133.00p 131.00p 131.00p 257629
22/02/2017 131.00p 132.75p 131.00p 131.50p 6457861
21/02/2017 131.00p 132.25p 130.75p 131.00p 308570
20/02/2017 130.25p 132.00p 130.00p 132.00p 152200
17/02/2017 130.00p 130.25p 129.50p 130.25p 2054971
16/02/2017 129.00p 130.01p 128.75p 129.75p 4338519
15/02/2017 128.25p 129.50p 127.75p 128.75p 3726251
14/02/2017 131.75p 131.75p 128.50p 129.00p 2321863
13/02/2017 128.75p 131.00p 128.75p 130.50p 3358157
10/02/2017 130.00p 130.25p 128.75p 130.00p 340379
09/02/2017 129.00p 130.25p 129.00p 129.75p 452029
08/02/2017 130.50p 131.00p 129.50p 129.50p 2603503
07/02/2017 130.00p 130.75p 128.25p 129.00p 24074102
06/02/2017 131.00p 131.00p 128.50p 130.00p 2090152
03/02/2017 126.75p 130.50p 126.75p 130.00p 7367844
02/02/2017 127.00p 129.75p 127.00p 129.75p 6228570
01/02/2017 127.75p 129.75p 126.00p 127.75p 1997592
31/01/2017 129.00p 129.00p 125.25p 126.75p 1230909
30/01/2017 127.25p 129.50p 126.50p 127.75p 3056877
27/01/2017 125.00p 127.50p 122.75p 127.25p 9790139
26/01/2017 126.00p 127.50p 125.00p 126.00p 1514813
25/01/2017 129.25p 129.25p 127.25p 127.75p 5640574
24/01/2017 127.00p 129.50p 125.75p 129.50p 4055854
23/01/2017 128.00p 128.38p 126.25p 126.50p 1422194
20/01/2017 130.00p 130.50p 128.25p 128.75p 1752843
19/01/2017 132.00p 132.00p 128.83p 130.25p 3735838
18/01/2017 130.75p 131.75p 130.00p 131.75p 1661385
17/01/2017 130.00p 131.50p 129.50p 131.25p 586649
16/01/2017 132.00p 132.00p 129.50p 131.25p 304299
13/01/2017 132.00p 132.00p 130.25p 131.50p 1131115
12/01/2017 132.25p 133.99p 130.50p 131.00p 1518253
11/01/2017 131.00p 131.00p 130.00p 130.25p 2633113
10/01/2017 133.00p 133.00p 130.25p 130.75p 2783350
09/01/2017 132.50p 133.00p 130.25p 132.50p 1328561
06/01/2017 134.00p 134.50p 132.75p 133.00p 1678833
05/01/2017 133.00p 135.00p 132.50p 134.00p 2589759
04/01/2017 132.75p 132.82p 131.00p 132.75p 2222877
03/01/2017 133.75p 134.75p 131.00p 132.00p 1199245
30/12/2016 135.75p 135.75p 134.75p 135.00p 185219
29/12/2016 135.50p 135.50p 134.25p 135.00p 671615

*Close Price adjusted for both dividends and splits