Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 99.40p 100.00p 98.00p 98.00p 187076
21/09/2021 98.90p 99.50p 96.70p 97.00p 408234
20/09/2021 97.10p 98.90p 95.80p 98.90p 234457
17/09/2021 97.40p 99.70p 97.40p 98.30p 89362
16/09/2021 95.60p 97.30p 95.20p 96.70p 150338
15/09/2021 95.90p 97.50p 95.90p 97.00p 1215489
14/09/2021 97.40p 97.50p 96.75p 97.00p 634736
13/09/2021 97.20p 98.60p 96.80p 97.90p 441042
10/09/2021 97.00p 97.60p 94.40p 97.20p 616326
09/09/2021 98.50p 98.70p 95.42p 97.00p 665853
08/09/2021 97.90p 98.00p 96.60p 97.00p 602924
07/09/2021 97.20p 97.80p 97.00p 97.10p 714254
06/09/2021 96.00p 98.00p 95.50p 96.40p 1825681
03/09/2021 97.50p 97.99p 96.70p 97.00p 526016
02/09/2021 97.20p 98.60p 97.10p 97.50p 4536214
01/09/2021 98.00p 98.70p 97.30p 98.70p 1541544
31/08/2021 98.40p 98.43p 97.07p 98.20p 291027
30/08/2021 98.50p 99.40p 97.60p 99.00p 125324
27/08/2021 98.50p 99.40p 97.60p 99.00p 125324
26/08/2021 97.80p 98.70p 94.70p 98.50p 269849
25/08/2021 97.20p 98.06p 96.45p 97.00p 137205
24/08/2021 97.10p 98.50p 96.40p 97.00p 241030
23/08/2021 96.60p 97.60p 94.20p 97.00p 29114
20/08/2021 95.60p 96.60p 94.70p 96.00p 54151
19/08/2021 96.00p 97.00p 95.90p 96.50p 83788
18/08/2021 94.60p 96.90p 94.60p 95.50p 77698
17/08/2021 95.90p 95.90p 94.00p 94.10p 516398
16/08/2021 96.60p 96.90p 95.00p 95.00p 95955
13/08/2021 95.30p 96.60p 95.10p 95.70p 4152349
12/08/2021 93.00p 95.80p 93.00p 93.20p 53871
11/08/2021 95.00p 96.50p 94.10p 95.20p 846803
10/08/2021 95.70p 96.55p 95.00p 95.00p 54147
09/08/2021 96.60p 96.60p 96.00p 96.00p 13016
06/08/2021 95.40p 95.80p 94.10p 95.80p 3120964
05/08/2021 95.70p 95.70p 94.90p 95.40p 56490
04/08/2021 95.70p 96.50p 93.50p 94.10p 237254
03/08/2021 95.20p 96.60p 94.80p 96.60p 43746
02/08/2021 95.40p 96.40p 92.60p 94.50p 46214
30/07/2021 94.00p 95.40p 92.70p 92.70p 40454
29/07/2021 95.10p 95.20p 94.30p 94.50p 125304
28/07/2021 92.60p 96.80p 91.70p 93.50p 59425
27/07/2021 94.00p 94.00p 90.50p 92.00p 76229
26/07/2021 92.20p 94.00p 91.21p 94.00p 159844
23/07/2021 91.10p 92.40p 89.50p 89.50p 26596
22/07/2021 90.70p 91.00p 89.20p 90.80p 55990
21/07/2021 90.20p 92.00p 88.10p 88.50p 74359
20/07/2021 89.40p 90.00p 86.30p 87.00p 52161
19/07/2021 90.10p 92.70p 85.90p 85.90p 116894
16/07/2021 91.00p 91.20p 88.70p 88.70p 47337
15/07/2021 91.40p 93.40p 91.00p 91.10p 231837
14/07/2021 92.90p 94.40p 92.00p 94.00p 153158
13/07/2021 91.60p 94.00p 91.00p 94.00p 4591173
12/07/2021 91.00p 91.30p 88.70p 88.70p 1709657
09/07/2021 92.40p 93.80p 91.30p 92.60p 1203846
08/07/2021 93.40p 93.50p 91.50p 92.00p 747897
07/07/2021 96.40p 97.40p 94.00p 95.00p 2633859
06/07/2021 96.80p 97.90p 95.50p 97.80p 1641406
05/07/2021 95.30p 96.90p 94.83p 96.90p 111379
02/07/2021 96.70p 98.70p 94.69p 98.20p 470331
01/07/2021 93.10p 99.40p 93.00p 95.30p 1001036
30/06/2021 93.00p 93.90p 90.40p 91.50p 689969
29/06/2021 90.00p 91.50p 88.70p 91.50p 396947
28/06/2021 89.60p 89.60p 87.70p 88.20p 132396
25/06/2021 88.70p 89.20p 88.00p 88.10p 97749
24/06/2021 88.40p 89.50p 88.00p 89.50p 85265
23/06/2021 87.30p 89.70p 86.60p 89.70p 41866
22/06/2021 87.50p 89.80p 86.90p 87.00p 145629
21/06/2021 88.20p 90.50p 87.30p 87.30p 168842
18/06/2021 90.60p 90.60p 87.50p 87.50p 48174
17/06/2021 89.00p 89.89p 87.00p 87.00p 162989
16/06/2021 89.30p 91.00p 89.10p 91.00p 178214
15/06/2021 88.90p 90.70p 86.90p 86.90p 159291
14/06/2021 88.80p 89.50p 86.70p 87.10p 58009
11/06/2021 89.40p 90.60p 87.10p 87.10p 245056
10/06/2021 90.10p 91.30p 89.30p 90.10p 78964
09/06/2021 90.90p 91.49p 87.20p 88.00p 56821
08/06/2021 91.50p 91.80p 90.40p 90.60p 61412
07/06/2021 93.20p 93.90p 91.80p 91.80p 333142
04/06/2021 92.80p 94.90p 92.55p 93.10p 234229
03/06/2021 92.30p 93.80p 92.30p 93.80p 125585
02/06/2021 92.60p 95.00p 91.00p 95.00p 95816
01/06/2021 93.20p 93.20p 92.00p 92.00p 352971
28/05/2021 91.10p 92.84p 90.30p 91.80p 204876
27/05/2021 91.50p 93.40p 90.70p 93.40p 485396
26/05/2021 91.10p 92.40p 90.40p 91.30p 76667
25/05/2021 90.40p 91.90p 89.80p 91.90p 56867
24/05/2021 90.00p 90.90p 89.70p 90.40p 80509
21/05/2021 89.60p 92.70p 89.00p 91.10p 211262
20/05/2021 90.10p 91.00p 88.70p 91.00p 147760
19/05/2021 90.60p 92.50p 87.80p 92.50p 55280
18/05/2021 90.00p 93.50p 90.00p 90.20p 719306
17/05/2021 91.20p 93.20p 89.20p 89.20p 318261
14/05/2021 88.60p 92.00p 88.60p 92.00p 74776
13/05/2021 90.60p 92.30p 88.00p 87.60p 1295461
12/05/2021 92.60p 95.30p 90.30p 90.30p 239517
11/05/2021 95.20p 95.96p 92.90p 95.00p 376140
10/05/2021 96.10p 98.22p 94.94p 96.00p 334708
07/05/2021 96.60p 97.58p 95.63p 96.00p 230110
06/05/2021 94.20p 96.71p 94.20p 96.20p 915436
05/05/2021 95.90p 96.39p 92.40p 94.40p 464388
04/05/2021 95.80p 97.90p 94.60p 94.60p 1438111
03/05/2021 94.20p 97.60p 93.72p 96.30p 897841
30/04/2021 94.20p 97.60p 93.72p 96.30p 897841
29/04/2021 91.70p 94.70p 91.70p 94.00p 82383
28/04/2021 94.80p 95.40p 93.40p 95.00p 144275
27/04/2021 94.80p 97.20p 93.30p 96.80p 79960
26/04/2021 96.80p 98.10p 94.50p 96.90p 89627
23/04/2021 96.50p 96.50p 93.40p 96.00p 242929
22/04/2021 93.50p 94.60p 91.80p 93.70p 540493
21/04/2021 94.70p 94.70p 89.40p 89.40p 594026
20/04/2021 93.30p 94.70p 92.40p 94.70p 157999
19/04/2021 93.50p 95.51p 93.10p 95.30p 94709
16/04/2021 94.20p 95.20p 93.05p 94.90p 1152768
15/04/2021 93.60p 94.90p 93.20p 93.20p 63589
14/04/2021 94.20p 95.00p 93.20p 94.90p 794755
13/04/2021 96.70p 96.70p 94.30p 95.80p 107575
12/04/2021 95.60p 95.60p 93.30p 94.40p 268785
09/04/2021 93.10p 95.70p 93.10p 94.40p 539642
08/04/2021 94.90p 95.80p 92.20p 93.40p 170849
07/04/2021 93.30p 95.70p 91.40p 95.50p 579255
06/04/2021 90.50p 92.49p 90.50p 90.60p 1290531
02/04/2021 91.80p 91.80p 88.70p 88.70p 100103
01/04/2021 91.80p 91.80p 88.70p 88.70p 100103
31/03/2021 91.80p 92.10p 88.50p 88.50p 464586
30/03/2021 90.00p 91.50p 89.80p 91.20p 304582
29/03/2021 90.50p 91.70p 89.70p 90.40p 347458
26/03/2021 91.20p 92.30p 88.01p 92.30p 366133
25/03/2021 95.00p 97.40p 89.70p 90.60p 435299
24/03/2021 90.10p 94.60p 90.10p 94.60p 710927
23/03/2021 91.60p 93.70p 90.60p 93.70p 219523
22/03/2021 89.80p 92.89p 88.20p 89.20p 796728
19/03/2021 90.80p 90.80p 88.00p 88.90p 183242
18/03/2021 88.20p 91.17p 88.20p 88.30p 113978
17/03/2021 91.40p 92.50p 88.30p 88.30p 305657
16/03/2021 94.90p 95.70p 90.30p 90.30p 314924
15/03/2021 91.90p 95.61p 91.90p 92.00p 273113
12/03/2021 94.10p 95.00p 91.29p 95.00p 387062
11/03/2021 91.00p 92.30p 90.20p 92.10p 582410
10/03/2021 85.70p 90.20p 85.70p 88.00p 9325443
09/03/2021 85.30p 88.10p 83.71p 88.10p 2366491
08/03/2021 83.00p 85.90p 82.30p 84.80p 1003707
05/03/2021 78.70p 83.00p 77.70p 83.00p 14857973
04/03/2021 81.10p 82.10p 78.30p 79.80p 986118
03/03/2021 79.40p 81.30p 78.60p 80.00p 1909553
02/03/2021 79.70p 79.70p 78.10p 79.00p 1075990
01/03/2021 80.00p 80.00p 78.15p 79.00p 670935
26/02/2021 81.70p 81.70p 77.60p 77.70p 103296
25/02/2021 82.00p 82.30p 79.00p 79.00p 186621
24/02/2021 80.00p 83.70p 79.20p 79.20p 244964
23/02/2021 83.60p 83.60p 80.10p 81.00p 162705
22/02/2021 83.10p 83.10p 80.10p 80.30p 198730
19/02/2021 82.90p 83.20p 80.50p 80.50p 233181
18/02/2021 85.60p 85.60p 79.00p 79.00p 342476
17/02/2021 82.30p 83.10p 81.80p 82.60p 8468253
16/02/2021 84.20p 84.20p 81.60p 81.60p 27528
15/02/2021 85.00p 85.00p 82.50p 83.30p 129522
12/02/2021 84.40p 85.00p 82.10p 82.10p 52703
11/02/2021 84.60p 84.80p 81.70p 81.90p 158089
10/02/2021 85.90p 86.00p 83.70p 83.70p 376626
09/02/2021 85.70p 87.37p 85.10p 85.10p 72437
08/02/2021 87.20p 88.00p 84.80p 84.80p 18981
05/02/2021 88.00p 88.30p 84.90p 84.90p 48918
04/02/2021 87.70p 87.70p 86.20p 86.20p 37077
03/02/2021 83.50p 87.40p 83.50p 85.00p 54789
02/02/2021 85.20p 85.80p 84.00p 84.00p 35303
01/02/2021 83.30p 87.00p 83.30p 84.00p 250818
29/01/2021 83.90p 84.20p 81.10p 81.10p 54351
28/01/2021 82.80p 83.70p 81.10p 82.70p 57977
27/01/2021 83.80p 84.68p 81.00p 81.00p 191628
26/01/2021 86.40p 86.70p 83.70p 83.70p 84376
25/01/2021 92.50p 92.50p 86.00p 86.90p 166389
22/01/2021 92.30p 92.40p 89.40p 89.40p 70665
21/01/2021 92.80p 94.20p 90.60p 90.60p 85595
20/01/2021 95.10p 95.10p 92.60p 92.80p 117342
19/01/2021 92.60p 95.10p 90.90p 95.10p 1118258
18/01/2021 90.50p 93.00p 90.40p 91.50p 451516
15/01/2021 91.10p 92.94p 89.50p 92.00p 85740
14/01/2021 94.50p 95.60p 90.80p 94.10p 85662
13/01/2021 93.50p 96.52p 93.00p 93.00p 211235
12/01/2021 90.50p 93.30p 90.00p 90.00p 358887
11/01/2021 92.40p 92.40p 88.00p 90.30p 48051
08/01/2021 101.00p 104.00p 100.40p 101.00p 103694
07/01/2021 100.00p 101.80p 98.30p 100.00p 95120
06/01/2021 100.60p 102.20p 99.00p 101.60p 48356
05/01/2021 98.90p 102.20p 98.00p 100.40p 43173
04/01/2021 97.60p 101.00p 96.90p 99.20p 174749
31/12/2020 96.90p 98.90p 95.60p 96.20p 457697
30/12/2020 93.90p 99.80p 93.20p 99.80p 111486
29/12/2020 95.60p 97.00p 94.20p 96.00p 51912
24/12/2020 95.30p 96.00p 93.00p 93.00p 35647
23/12/2020 93.30p 94.70p 92.40p 94.40p 174034
22/12/2020 94.10p 95.20p 91.00p 91.60p 79977
21/12/2020 94.00p 94.70p 90.40p 94.40p 153367
18/12/2020 95.50p 96.10p 94.50p 94.50p 419091
17/12/2020 95.30p 96.50p 93.80p 94.50p 106333
16/12/2020 94.00p 95.60p 94.00p 95.00p 247215
15/12/2020 95.00p 96.10p 93.90p 94.00p 217063
14/12/2020 93.00p 96.20p 92.30p 96.20p 149474
11/12/2020 93.00p 93.00p 89.60p 90.50p 431670
10/12/2020 100.40p 100.80p 92.30p 93.10p 631563

*Close Price adjusted for both dividends and splits