Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 123.60p 125.80p 123.38p 125.20p 466816
07/02/2024 121.20p 123.60p 121.20p 123.20p 601372
06/02/2024 120.40p 121.40p 119.38p 121.20p 453821
05/02/2024 120.60p 121.60p 119.28p 120.20p 401349
02/02/2024 119.20p 121.00p 119.20p 120.40p 130917
01/02/2024 121.60p 122.27p 120.40p 121.00p 146804
31/01/2024 121.40p 121.95p 119.20p 121.20p 817696
30/01/2024 122.20p 123.00p 120.40p 121.60p 1177179
29/01/2024 125.40p 126.40p 122.20p 122.40p 388651
26/01/2024 123.80p 125.16p 123.80p 124.60p 547508
25/01/2024 122.20p 124.20p 122.20p 123.20p 575189
24/01/2024 125.00p 125.40p 123.40p 123.40p 129986
23/01/2024 124.80p 125.40p 123.60p 124.00p 283482
22/01/2024 121.40p 124.60p 121.40p 124.60p 1448292
19/01/2024 122.60p 123.80p 122.00p 123.00p 242756
18/01/2024 122.40p 123.64p 120.80p 121.80p 1686220
17/01/2024 120.20p 121.80p 119.58p 121.00p 795631
16/01/2024 117.00p 123.00p 117.00p 120.20p 544616
15/01/2024 114.20p 116.00p 113.60p 114.80p 230064
12/01/2024 115.00p 115.80p 113.80p 115.80p 345071
11/01/2024 116.20p 116.60p 113.69p 114.20p 390845
10/01/2024 111.80p 115.00p 111.80p 114.80p 116602
09/01/2024 115.20p 116.60p 112.80p 112.80p 114104
08/01/2024 114.60p 115.80p 113.80p 115.20p 360640
05/01/2024 114.40p 114.80p 112.40p 114.00p 221006
04/01/2024 113.40p 114.80p 112.70p 114.20p 53456
03/01/2024 112.40p 115.60p 111.80p 113.40p 150553
02/01/2024 114.60p 116.20p 113.80p 113.80p 97040
29/12/2023 112.20p 116.20p 112.20p 115.80p 70933
28/12/2023 115.40p 116.00p 113.20p 114.80p 112929
27/12/2023 116.80p 117.40p 114.00p 115.40p 199652
22/12/2023 113.00p 116.60p 113.00p 116.60p 355463
21/12/2023 113.00p 113.60p 112.00p 112.00p 525923
20/12/2023 111.60p 113.42p 110.40p 113.00p 452924
19/12/2023 108.80p 111.60p 108.80p 110.60p 195398
18/12/2023 109.20p 110.00p 107.60p 108.80p 705343
15/12/2023 107.40p 109.80p 107.20p 107.20p 934655
14/12/2023 106.00p 109.80p 106.00p 107.00p 742525
13/12/2023 108.20p 109.60p 105.40p 105.40p 165478
12/12/2023 111.20p 112.40p 108.20p 108.20p 169161
11/12/2023 111.60p 112.00p 110.66p 111.40p 189505
08/12/2023 110.00p 112.20p 109.80p 111.80p 376878
07/12/2023 109.60p 110.20p 108.40p 110.00p 287221
06/12/2023 108.80p 110.40p 108.67p 109.20p 520681
05/12/2023 109.00p 109.91p 107.20p 107.20p 282999
04/12/2023 107.60p 110.30p 107.60p 109.00p 266199
01/12/2023 107.60p 108.62p 106.60p 108.00p 132792
30/11/2023 106.40p 108.80p 105.80p 108.00p 210945
29/11/2023 107.60p 108.00p 107.20p 107.40p 115571
28/11/2023 106.40p 107.80p 106.40p 107.20p 228014
27/11/2023 108.80p 109.60p 107.60p 107.60p 284292
24/11/2023 110.20p 110.20p 108.20p 108.60p 401622
23/11/2023 109.60p 111.20p 109.40p 110.00p 271832
22/11/2023 109.00p 111.20p 107.80p 109.40p 952597
21/11/2023 111.00p 112.80p 108.96p 109.00p 204581
20/11/2023 115.40p 115.40p 110.40p 111.40p 346647
17/11/2023 108.00p 111.00p 106.20p 110.80p 419529
16/11/2023 108.80p 108.80p 106.00p 106.60p 1795803
15/11/2023 107.40p 108.00p 106.40p 107.00p 247268
14/11/2023 103.80p 106.20p 103.23p 106.00p 332493
13/11/2023 102.40p 104.40p 102.00p 104.40p 91693
10/11/2023 104.20p 104.60p 102.60p 102.60p 204509
09/11/2023 104.40p 104.80p 103.20p 104.80p 207274
08/11/2023 101.60p 103.80p 101.00p 103.80p 410562
07/11/2023 99.60p 102.20p 99.10p 101.60p 9259763
06/11/2023 101.20p 102.40p 99.10p 99.20p 465125
03/11/2023 103.00p 103.20p 100.80p 101.20p 676369
02/11/2023 99.70p 102.80p 99.70p 100.80p 319436
01/11/2023 96.30p 100.20p 95.80p 99.80p 307387
31/10/2023 96.60p 97.40p 95.50p 96.50p 746817
30/10/2023 93.90p 97.70p 93.90p 96.20p 410150
27/10/2023 96.50p 97.50p 95.66p 96.00p 295708
26/10/2023 94.20p 97.50p 94.20p 96.00p 2624748
25/10/2023 96.20p 97.60p 95.00p 96.10p 1483845
24/10/2023 96.20p 97.20p 95.60p 96.50p 2860629
23/10/2023 94.30p 97.70p 93.40p 95.70p 463221
20/10/2023 96.20p 98.00p 94.80p 94.80p 484768
19/10/2023 98.30p 99.20p 97.60p 98.30p 374420
18/10/2023 96.70p 99.20p 96.70p 98.50p 161365
17/10/2023 100.00p 100.00p 98.45p 99.20p 258995
16/10/2023 99.40p 100.40p 97.10p 99.10p 147846
13/10/2023 100.60p 101.40p 97.40p 98.10p 196778
12/10/2023 101.60p 101.83p 99.95p 100.80p 235418
11/10/2023 98.70p 101.80p 97.08p 101.00p 575606
10/10/2023 95.90p 99.25p 95.41p 98.20p 608630
09/10/2023 94.30p 96.60p 93.90p 94.10p 456490
06/10/2023 94.20p 94.70p 93.50p 94.00p 2899955
05/10/2023 94.50p 94.90p 93.00p 93.00p 294448
04/10/2023 93.70p 94.40p 93.20p 93.40p 306783
03/10/2023 94.00p 94.40p 93.30p 93.30p 222616
02/10/2023 94.20p 96.10p 93.90p 93.90p 573474
29/09/2023 95.90p 96.50p 95.40p 95.40p 929826
28/09/2023 94.50p 95.60p 94.10p 94.90p 381496
27/09/2023 94.50p 95.70p 93.30p 94.40p 245242
26/09/2023 94.90p 95.20p 93.70p 93.80p 307713
25/09/2023 95.00p 95.50p 93.10p 95.00p 149412
22/09/2023 95.50p 95.90p 93.80p 93.80p 378970
21/09/2023 93.20p 96.30p 93.20p 96.00p 398690
20/09/2023 95.00p 96.03p 94.29p 95.30p 672634
19/09/2023 94.80p 94.80p 94.00p 94.20p 195290
18/09/2023 94.90p 96.30p 94.00p 94.50p 179120
15/09/2023 97.00p 97.00p 94.90p 94.90p 470395
14/09/2023 96.20p 97.33p 94.90p 95.70p 183650
13/09/2023 96.50p 99.10p 95.10p 99.10p 3997051
12/09/2023 98.60p 99.80p 96.60p 96.60p 120068
11/09/2023 96.20p 99.40p 96.20p 98.40p 238125
08/09/2023 95.90p 96.40p 93.80p 95.90p 6096956
07/09/2023 97.40p 97.90p 93.70p 96.30p 2293641
06/09/2023 97.60p 98.60p 95.90p 96.00p 971129
05/09/2023 98.90p 100.40p 97.50p 97.60p 62968
04/09/2023 99.60p 101.40p 99.10p 99.30p 353958
01/09/2023 96.90p 100.00p 95.80p 100.00p 272172
31/08/2023 93.80p 97.90p 93.80p 97.50p 710127
30/08/2023 92.30p 93.60p 92.20p 93.30p 1809105
29/08/2023 92.00p 93.20p 89.00p 92.80p 633038
25/08/2023 91.60p 92.60p 91.30p 91.40p 58311
24/08/2023 91.60p 91.70p 90.50p 91.40p 2590281
23/08/2023 91.50p 92.40p 89.20p 92.00p 157693
22/08/2023 91.50p 91.90p 90.20p 91.00p 1796376
21/08/2023 93.50p 93.90p 90.37p 91.80p 215917
18/08/2023 93.80p 93.90p 91.10p 93.30p 2091958
17/08/2023 94.60p 95.40p 93.60p 94.30p 550991
16/08/2023 93.90p 95.00p 93.70p 94.50p 978705
15/08/2023 93.20p 94.00p 92.66p 93.40p 162837
14/08/2023 94.00p 94.80p 93.50p 94.70p 389033
11/08/2023 94.10p 94.30p 93.50p 94.20p 346298
10/08/2023 95.60p 96.20p 94.90p 94.90p 375157
09/08/2023 95.20p 96.70p 95.10p 95.80p 66412
08/08/2023 94.40p 96.30p 94.10p 95.20p 194485
07/08/2023 95.40p 95.80p 94.90p 95.40p 70778
04/08/2023 94.60p 95.20p 94.10p 95.10p 92538
03/08/2023 94.30p 94.30p 93.20p 94.30p 247484
02/08/2023 94.50p 96.30p 93.00p 94.00p 120402
01/08/2023 93.10p 94.40p 93.00p 93.00p 166946
31/07/2023 96.10p 96.30p 94.00p 94.90p 689046
28/07/2023 94.50p 95.80p 93.90p 95.00p 64717
27/07/2023 95.50p 95.80p 94.50p 94.50p 104913
26/07/2023 92.20p 94.80p 92.20p 94.80p 190106
25/07/2023 94.00p 94.90p 94.00p 94.00p 128756
24/07/2023 95.60p 96.88p 94.80p 94.80p 218946
21/07/2023 96.60p 96.60p 94.90p 95.80p 88048
20/07/2023 95.40p 96.40p 94.90p 96.10p 199294
19/07/2023 96.30p 97.20p 95.30p 95.90p 182169
18/07/2023 94.90p 96.00p 94.30p 96.00p 72798
17/07/2023 95.40p 95.40p 93.50p 94.80p 196674
14/07/2023 95.60p 96.60p 94.30p 95.80p 95244
13/07/2023 96.50p 96.50p 94.60p 95.60p 223139
12/07/2023 93.60p 97.10p 93.60p 96.10p 343394
11/07/2023 93.60p 95.20p 93.00p 95.20p 619506
10/07/2023 92.20p 94.10p 92.20p 93.20p 84133
07/07/2023 92.20p 93.50p 91.50p 92.60p 134683
06/07/2023 95.50p 95.60p 91.90p 93.30p 323521
05/07/2023 98.80p 99.50p 95.20p 95.20p 126226
04/07/2023 100.00p 100.00p 98.40p 99.00p 89922
03/07/2023 101.80p 101.80p 99.10p 100.20p 278217
30/06/2023 99.50p 101.90p 99.00p 99.70p 725721
29/06/2023 98.90p 100.40p 98.80p 99.40p 566592
28/06/2023 98.30p 99.80p 97.80p 99.00p 618204
27/06/2023 98.50p 99.20p 96.80p 98.10p 629794
26/06/2023 98.50p 99.20p 97.20p 97.70p 1108038
23/06/2023 98.80p 99.60p 98.00p 99.20p 861480
22/06/2023 98.50p 99.70p 98.20p 99.30p 451250
21/06/2023 101.00p 102.00p 99.50p 99.70p 617271
20/06/2023 99.10p 101.20p 99.10p 101.20p 399582
19/06/2023 100.80p 100.80p 99.30p 99.30p 304610
16/06/2023 100.00p 101.29p 100.00p 101.00p 438498
15/06/2023 101.40p 102.00p 100.00p 100.20p 477537
14/06/2023 99.90p 102.00p 98.10p 101.00p 535130
13/06/2023 97.70p 99.70p 97.20p 99.20p 516064
12/06/2023 95.60p 97.90p 95.40p 96.90p 549470
09/06/2023 95.50p 97.54p 95.30p 95.30p 339758
08/06/2023 94.20p 97.50p 94.20p 95.80p 308493
07/06/2023 93.50p 95.40p 93.10p 93.70p 419598
06/06/2023 93.50p 94.20p 92.70p 93.90p 5835379
05/06/2023 93.20p 93.70p 92.30p 92.30p 273252
02/06/2023 92.00p 94.20p 91.60p 92.60p 322763
01/06/2023 90.70p 92.10p 90.00p 90.00p 968868
31/05/2023 89.60p 90.90p 88.60p 90.90p 1239485
30/05/2023 89.50p 91.30p 88.90p 89.50p 344009
26/05/2023 89.00p 90.28p 88.90p 90.00p 278362
25/05/2023 90.40p 90.82p 89.90p 89.90p 216476
24/05/2023 92.60p 93.00p 91.10p 91.20p 174423
23/05/2023 94.90p 94.90p 92.80p 92.80p 156123
22/05/2023 93.90p 94.50p 92.90p 93.80p 192898
19/05/2023 93.30p 94.81p 93.10p 93.10p 187856
18/05/2023 93.20p 93.80p 92.07p 92.30p 181618
17/05/2023 94.00p 94.00p 92.74p 92.80p 208055
16/05/2023 93.80p 94.60p 91.80p 93.30p 349069
15/05/2023 92.80p 93.80p 92.00p 93.50p 309738
12/05/2023 93.80p 93.80p 91.50p 91.90p 188741
11/05/2023 93.40p 94.10p 90.10p 93.40p 334732
10/05/2023 90.50p 91.90p 90.00p 91.90p 175134
09/05/2023 89.90p 90.70p 89.20p 89.90p 170433
05/05/2023 87.20p 89.80p 87.20p 89.50p 319289
04/05/2023 91.00p 91.90p 88.70p 89.30p 336924
03/05/2023 92.00p 93.36p 91.00p 91.00p 198881
02/05/2023 90.30p 92.10p 90.30p 92.10p 185425
28/04/2023 88.80p 90.80p 88.70p 90.60p 1422001
27/04/2023 89.10p 90.80p 89.10p 89.60p 1447445
26/04/2023 88.50p 90.50p 88.50p 89.40p 929293

*Close Price adjusted for both dividends and splits