Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/03/2016 116.59p 117.59p 116.59p 116.84p 102387
11/03/2016 117.59p 119.08p 116.59p 116.59p 82324
10/03/2016 117.84p 119.58p 117.09p 118.34p 253163
09/03/2016 117.59p 118.84p 117.34p 118.59p 415435
08/03/2016 116.59p 117.59p 116.59p 116.84p 774168
07/03/2016 116.59p 117.59p 114.60p 116.59p 724361
04/03/2016 116.59p 118.59p 116.10p 117.84p 5697692
03/03/2016 117.09p 117.34p 115.60p 116.59p 1146447
02/03/2016 117.59p 118.59p 116.59p 117.34p 246057
01/03/2016 116.59p 117.59p 116.10p 116.59p 3512503
29/02/2016 117.59p 117.59p 115.60p 115.85p 4136446
26/02/2016 117.59p 117.59p 115.59p 116.10p 686514
25/02/2016 116.59p 116.59p 115.60p 115.85p 2025382
24/02/2016 116.59p 116.60p 114.60p 116.10p 3065562
23/02/2016 116.10p 116.59p 114.60p 116.10p 3832637
22/02/2016 117.59p 117.59p 115.60p 115.60p 195076
19/02/2016 117.34p 117.34p 115.10p 116.34p 1807793
18/02/2016 115.85p 117.59p 115.10p 117.34p 291934
17/02/2016 113.35p 115.10p 113.11p 114.60p 305759
16/02/2016 111.61p 114.85p 111.61p 114.60p 2125672
15/02/2016 109.62p 112.86p 109.62p 112.61p 617415
12/02/2016 108.62p 109.12p 107.87p 108.62p 114064
11/02/2016 109.12p 109.62p 105.88p 107.62p 1613132
10/02/2016 105.13p 108.87p 105.13p 108.12p 1679577
09/02/2016 110.12p 111.86p 105.13p 107.13p 662835
08/02/2016 113.85p 113.85p 109.87p 109.87p 3000745
05/02/2016 114.60p 114.60p 112.61p 113.11p 1995435
04/02/2016 115.60p 117.59p 114.60p 114.85p 1944422
03/02/2016 117.59p 117.59p 115.60p 116.34p 7965932
02/02/2016 119.08p 119.08p 117.09p 117.59p 1720487
01/02/2016 116.84p 119.08p 115.10p 119.08p 3543664
29/01/2016 116.59p 118.84p 113.60p 117.59p 2115843
28/01/2016 119.08p 119.33p 116.34p 116.59p 1383406
27/01/2016 117.59p 119.33p 117.59p 118.09p 292553
26/01/2016 119.83p 119.83p 117.84p 117.84p 3751430
25/01/2016 118.59p 120.58p 117.59p 118.59p 1585689
22/01/2016 118.09p 118.09p 116.59p 117.59p 383412
21/01/2016 119.58p 119.58p 115.35p 117.34p 1060065
20/01/2016 119.08p 119.58p 116.84p 117.09p 464204
19/01/2016 117.59p 119.58p 117.59p 119.08p 2175947
18/01/2016 117.59p 120.08p 117.59p 118.34p 925913
15/01/2016 120.08p 121.58p 117.58p 118.09p 1250687
14/01/2016 121.58p 122.57p 119.58p 120.58p 2400950
13/01/2016 121.58p 122.57p 120.58p 122.57p 1891490
12/01/2016 120.58p 121.58p 120.58p 120.83p 149445
11/01/2016 117.59p 120.58p 117.59p 120.33p 3239761
08/01/2016 117.09p 119.58p 117.09p 118.59p 999184
07/01/2016 116.10p 117.59p 114.60p 117.09p 1866077
06/01/2016 121.33p 121.33p 116.10p 116.10p 2188043
05/01/2016 117.59p 121.08p 117.59p 119.08p 1359416
04/01/2016 118.59p 119.58p 117.59p 118.09p 2068873
31/12/2015 118.59p 119.58p 118.59p 119.08p 462633
30/12/2015 119.58p 119.58p 118.09p 119.08p 312855
29/12/2015 118.59p 121.83p 118.34p 118.34p 545038
24/12/2015 119.58p 121.58p 118.59p 121.45p 167782
23/12/2015 119.08p 119.08p 117.34p 118.59p 378427
22/12/2015 119.08p 119.83p 118.09p 118.34p 889648
21/12/2015 118.09p 119.58p 118.09p 118.84p 661372
18/12/2015 119.08p 119.08p 117.84p 118.59p 573922
17/12/2015 116.59p 120.58p 116.59p 118.59p 501513
16/12/2015 113.60p 116.59p 113.60p 116.59p 1264445
15/12/2015 116.59p 116.59p 113.60p 114.10p 608657
14/12/2015 116.59p 116.59p 114.60p 115.60p 946029
11/12/2015 117.09p 117.59p 115.60p 115.60p 9062970
10/12/2015 115.60p 116.59p 114.60p 116.10p 2172809
09/12/2015 118.59p 118.59p 115.60p 115.85p 1346470
08/12/2015 117.59p 118.59p 117.09p 117.59p 1406326
07/12/2015 116.59p 119.59p 115.85p 116.84p 6648940
04/12/2015 116.59p 116.59p 114.60p 115.10p 2252338
03/12/2015 116.59p 118.09p 116.10p 116.34p 6478392
02/12/2015 113.60p 118.09p 110.61p 116.59p 6608350
01/12/2015 113.60p 113.60p 111.36p 112.61p 1653854
30/11/2015 110.86p 111.62p 109.87p 111.36p 541977
27/11/2015 112.11p 112.40p 110.61p 110.86p 459890
26/11/2015 111.61p 113.35p 109.62p 113.35p 8279550
25/11/2015 110.61p 111.61p 109.12p 111.61p 587744
24/11/2015 107.62p 109.12p 107.62p 109.12p 859300
23/11/2015 109.62p 109.62p 108.62p 108.87p 359298
20/11/2015 108.12p 109.62p 108.12p 109.62p 1908885
19/11/2015 109.62p 109.62p 107.87p 108.62p 3132790
18/11/2015 108.62p 109.62p 107.38p 108.37p 1542220
17/11/2015 106.63p 107.38p 105.88p 106.88p 764376
16/11/2015 106.38p 106.38p 104.64p 105.13p 1098709
13/11/2015 107.38p 107.87p 104.64p 105.63p 542927
12/11/2015 107.87p 108.62p 106.63p 108.37p 910938
11/11/2015 107.87p 107.87p 106.38p 107.87p 877893
10/11/2015 106.63p 107.13p 105.63p 107.13p 2090878
09/11/2015 103.64p 106.63p 103.64p 106.38p 2215848
06/11/2015 101.65p 104.64p 101.65p 104.64p 1010462
05/11/2015 101.65p 104.14p 100.65p 103.39p 1669460
04/11/2015 100.65p 104.64p 100.65p 103.64p 5439860
03/11/2015 100.15p 103.64p 100.15p 103.39p 1771413
02/11/2015 100.90p 103.14p 100.90p 102.39p 494263
30/10/2015 100.15p 101.40p 100.15p 100.65p 2125982
29/10/2015 100.65p 100.90p 99.90p 100.40p 2739784
28/10/2015 102.64p 102.64p 99.65p 100.15p 3758026
27/10/2015 100.65p 101.40p 99.65p 100.15p 2723196
26/10/2015 100.65p 101.65p 100.40p 100.65p 300221
23/10/2015 103.14p 103.14p 101.40p 101.89p 470800
22/10/2015 100.65p 102.89p 99.65p 101.89p 953410
21/10/2015 100.65p 102.64p 100.65p 102.39p 1933126
20/10/2015 101.40p 103.39p 99.65p 101.65p 1890141
19/10/2015 105.63p 105.63p 100.90p 100.90p 175902
16/10/2015 104.64p 104.64p 101.65p 102.64p 1942518
15/10/2015 104.64p 104.64p 102.64p 102.64p 691044
14/10/2015 105.13p 105.13p 103.64p 104.39p 5832714
13/10/2015 103.64p 105.13p 103.64p 104.64p 1133743
12/10/2015 105.13p 105.13p 104.14p 104.64p 345665
09/10/2015 106.63p 106.63p 104.64p 104.64p 1003765
08/10/2015 105.38p 105.38p 103.64p 105.13p 159980
07/10/2015 105.63p 105.63p 104.64p 105.13p 1063117
06/10/2015 103.64p 105.63p 103.64p 104.88p 814777
05/10/2015 103.64p 106.63p 103.64p 104.64p 223531
02/10/2015 106.63p 106.63p 104.14p 105.13p 1257043
01/10/2015 103.64p 105.53p 103.64p 104.88p 4438397
30/09/2015 103.64p 105.63p 103.64p 104.14p 5460302
29/09/2015 107.13p 107.13p 104.14p 104.14p 5623611
28/09/2015 107.62p 107.62p 105.63p 106.63p 7142724
25/09/2015 107.62p 107.62p 106.13p 107.13p 432387
24/09/2015 109.12p 109.12p 105.63p 105.63p 6546055
23/09/2015 109.62p 110.12p 108.12p 108.12p 1450056
22/09/2015 109.62p 110.61p 109.37p 110.12p 1759232
21/09/2015 107.13p 110.61p 107.13p 110.61p 201979
18/09/2015 109.37p 109.37p 107.62p 109.12p 2258410
17/09/2015 107.13p 109.12p 107.13p 108.12p 967992
16/09/2015 109.12p 109.12p 107.38p 108.37p 90902
15/09/2015 108.62p 108.62p 106.63p 108.62p 147489
14/09/2015 108.62p 109.12p 108.12p 108.62p 2787879
11/09/2015 109.12p 109.12p 107.62p 108.62p 433786
10/09/2015 107.62p 109.62p 106.13p 107.62p 91701
09/09/2015 106.13p 108.12p 106.13p 106.13p 58926
08/09/2015 109.62p 109.62p 105.63p 107.62p 205465
07/09/2015 104.64p 107.87p 104.64p 106.13p 1366314
04/09/2015 106.63p 109.62p 105.88p 107.62p 343288
03/09/2015 107.62p 107.62p 105.13p 107.62p 314733
02/09/2015 106.63p 108.97p 105.13p 105.13p 747005
01/09/2015 109.62p 110.61p 107.62p 107.62p 52427
28/08/2015 110.86p 111.57p 109.12p 109.12p 206520
27/08/2015 109.62p 111.61p 109.62p 110.86p 2022712
26/08/2015 109.62p 110.61p 108.37p 108.62p 259341
25/08/2015 106.13p 108.62p 104.64p 108.62p 1150643
24/08/2015 108.62p 109.62p 105.13p 105.63p 340317
21/08/2015 107.62p 109.37p 107.62p 108.37p 2046532
20/08/2015 108.62p 109.12p 108.12p 108.12p 164415
19/08/2015 109.62p 110.61p 109.37p 109.62p 8728192
18/08/2015 109.62p 110.36p 109.12p 109.37p 376191
17/08/2015 109.62p 110.61p 108.62p 108.62p 49805
14/08/2015 109.62p 110.10p 109.62p 109.62p 51565
13/08/2015 109.62p 110.61p 109.57p 109.62p 222274
12/08/2015 108.62p 110.12p 108.62p 110.12p 407782
11/08/2015 109.62p 111.11p 109.12p 109.12p 1104850
10/08/2015 108.62p 111.61p 108.37p 109.12p 429597
07/08/2015 109.62p 111.31p 108.62p 109.62p 175749
06/08/2015 108.62p 111.61p 108.62p 111.61p 168144
05/08/2015 107.38p 109.12p 107.38p 109.12p 613716
04/08/2015 107.62p 109.62p 106.63p 107.62p 441378
03/08/2015 108.62p 109.37p 107.77p 109.12p 1056884
31/07/2015 109.62p 109.63p 108.12p 108.12p 1568890
30/07/2015 108.62p 108.62p 107.62p 108.62p 2447579
29/07/2015 110.61p 111.63p 108.12p 108.62p 1102220
28/07/2015 109.62p 111.86p 108.62p 109.62p 327938
27/07/2015 112.11p 112.11p 110.61p 110.61p 60956
24/07/2015 111.61p 111.61p 111.11p 111.11p 118004
23/07/2015 111.11p 112.75p 111.11p 111.36p 441406
22/07/2015 113.11p 113.53p 111.61p 111.61p 3091318
21/07/2015 111.61p 114.10p 111.61p 112.61p 187999
20/07/2015 111.11p 111.11p 110.61p 110.61p 271175
17/07/2015 110.12p 110.62p 109.62p 109.62p 6284241
16/07/2015 109.62p 111.54p 109.62p 110.61p 6171646
15/07/2015 109.62p 111.35p 109.62p 109.87p 249461
14/07/2015 108.62p 110.61p 108.62p 110.61p 610374
13/07/2015 108.62p 110.62p 108.62p 109.62p 2864809
10/07/2015 111.11p 111.61p 110.61p 111.61p 1075641
09/07/2015 109.62p 112.11p 109.62p 112.11p 536324
08/07/2015 109.62p 111.11p 109.62p 110.61p 3265486
07/07/2015 109.12p 109.87p 108.72p 109.62p 1838417
06/07/2015 108.62p 109.87p 107.62p 109.49p 751736
03/07/2015 109.62p 110.56p 109.62p 110.37p 15996
02/07/2015 109.62p 110.61p 109.62p 110.12p 1004700
01/07/2015 109.62p 110.61p 107.62p 110.61p 2871486
30/06/2015 108.62p 110.12p 106.02p 108.87p 4760824
29/06/2015 106.63p 107.38p 106.11p 106.63p 266625
26/06/2015 106.13p 108.62p 105.63p 108.12p 1778906
25/06/2015 104.64p 106.13p 104.64p 106.13p 506812
24/06/2015 105.63p 109.62p 104.64p 106.13p 1144235
23/06/2015 104.64p 105.63p 104.64p 105.63p 3485623
22/06/2015 104.88p 105.14p 104.64p 104.88p 214040
19/06/2015 104.88p 105.14p 104.64p 105.13p 2653807
18/06/2015 104.64p 105.15p 104.64p 104.88p 1322833
17/06/2015 104.64p 105.14p 104.64p 104.64p 72633
16/06/2015 105.13p 105.16p 104.64p 105.13p 3279331
15/06/2015 104.88p 105.39p 104.64p 105.38p 1546674
12/06/2015 105.63p 105.63p 104.88p 104.88p 4567714
11/06/2015 105.13p 105.63p 104.88p 105.63p 11556063
10/06/2015 104.64p 106.63p 99.65p 104.64p 88193136

*Close Price adjusted for both dividends and splits