Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/03/2018 175.40p 177.20p 175.00p 177.20p 693911
26/03/2018 177.20p 177.20p 174.60p 174.60p 488309
23/03/2018 177.00p 177.00p 174.00p 175.80p 283232
22/03/2018 181.00p 181.00p 175.80p 177.00p 749911
21/03/2018 184.60p 184.60p 179.00p 179.20p 261295
20/03/2018 187.00p 187.00p 182.80p 183.60p 1262966
19/03/2018 187.20p 187.20p 185.80p 186.20p 1018298
16/03/2018 189.00p 189.00p 185.60p 187.00p 462499
15/03/2018 187.00p 189.00p 186.40p 188.20p 394988
14/03/2018 186.00p 190.20p 185.20p 185.80p 923141
13/03/2018 180.00p 185.40p 180.00p 185.00p 1159940
12/03/2018 183.00p 183.00p 179.40p 180.00p 292629
09/03/2018 179.00p 183.00p 179.00p 183.00p 743012
08/03/2018 177.40p 182.20p 177.40p 181.20p 589871
07/03/2018 177.00p 178.40p 175.60p 178.00p 469984
06/03/2018 175.00p 178.00p 173.20p 178.00p 1225436
05/03/2018 171.60p 177.00p 171.60p 175.00p 517308
02/03/2018 172.00p 176.00p 171.60p 172.40p 627914
01/03/2018 175.80p 177.20p 171.80p 171.80p 2388175
28/02/2018 179.20p 179.20p 176.00p 176.60p 566247
27/02/2018 174.60p 179.20p 174.60p 178.80p 539735
26/02/2018 175.20p 177.20p 174.40p 175.00p 421661
23/02/2018 178.00p 179.20p 175.00p 175.80p 306590
22/02/2018 177.20p 180.40p 177.20p 178.60p 648854
21/02/2018 181.80p 183.40p 178.20p 178.60p 1446041
20/02/2018 184.60p 185.00p 182.40p 182.60p 193061
19/02/2018 184.60p 186.00p 184.50p 184.80p 1470222
16/02/2018 187.20p 187.20p 184.00p 184.40p 386976
15/02/2018 191.60p 192.00p 185.00p 185.00p 986223
14/02/2018 192.20p 192.20p 190.20p 190.40p 459792
13/02/2018 192.40p 193.00p 190.60p 191.00p 1009247
12/02/2018 190.20p 192.20p 190.00p 192.20p 545670
09/02/2018 189.00p 190.00p 188.00p 190.00p 523626
08/02/2018 187.00p 189.40p 186.40p 188.80p 1249738
07/02/2018 187.60p 187.60p 185.40p 186.20p 248365
06/02/2018 185.00p 187.20p 183.00p 187.00p 846824
05/02/2018 188.20p 190.20p 187.60p 189.40p 549112
02/02/2018 196.00p 196.00p 190.40p 191.60p 646700
01/02/2018 193.00p 196.00p 191.60p 195.60p 1623318
31/01/2018 187.80p 193.80p 187.80p 190.00p 628838
30/01/2018 190.00p 192.00p 189.60p 191.60p 823131
29/01/2018 190.00p 191.80p 189.40p 190.20p 490816
26/01/2018 193.00p 193.20p 189.80p 190.40p 427221
25/01/2018 193.80p 193.80p 191.80p 192.00p 316739
24/01/2018 192.40p 193.20p 190.81p 193.00p 879218
23/01/2018 192.00p 192.00p 191.00p 191.80p 558484
22/01/2018 192.00p 192.00p 188.20p 191.00p 833117
19/01/2018 191.00p 191.40p 190.00p 191.40p 236899
18/01/2018 189.40p 190.00p 187.80p 190.00p 1453167
17/01/2018 191.00p 191.20p 187.20p 188.60p 305613
16/01/2018 190.20p 191.60p 187.60p 190.40p 1177953
15/01/2018 193.00p 193.00p 187.06p 189.40p 208909
12/01/2018 192.60p 192.80p 188.80p 189.00p 1323441
11/01/2018 193.00p 194.00p 190.00p 192.20p 765801
10/01/2018 195.60p 195.60p 191.00p 192.20p 407769
09/01/2018 196.00p 196.00p 192.40p 195.80p 662585
08/01/2018 194.00p 194.20p 191.00p 193.60p 1246275
05/01/2018 197.80p 197.80p 191.40p 192.00p 4131232
04/01/2018 198.80p 200.00p 198.00p 199.00p 1906429
03/01/2018 198.80p 198.80p 195.40p 197.40p 719881
02/01/2018 196.00p 198.40p 194.20p 197.40p 1866858
29/12/2017 198.00p 198.00p 195.25p 195.50p 558622
28/12/2017 195.00p 195.50p 191.57p 195.50p 436986
27/12/2017 197.50p 197.50p 192.00p 194.50p 789327
22/12/2017 196.00p 196.00p 192.50p 192.50p 125968
21/12/2017 198.00p 198.00p 194.75p 195.75p 443845
20/12/2017 195.00p 196.75p 194.75p 196.00p 534787
19/12/2017 194.50p 195.25p 192.50p 194.50p 477861
18/12/2017 190.50p 198.00p 190.00p 194.75p 1088090
15/12/2017 186.00p 189.50p 184.50p 189.50p 1628481
14/12/2017 185.75p 186.00p 185.00p 186.00p 265862
13/12/2017 181.50p 185.50p 181.50p 184.50p 471021
12/12/2017 180.00p 185.00p 180.00p 184.25p 957315
11/12/2017 180.00p 183.40p 177.50p 182.00p 455407
08/12/2017 177.50p 180.00p 177.25p 179.25p 518182
07/12/2017 179.25p 181.00p 177.44p 178.25p 822331
06/12/2017 180.50p 181.25p 179.25p 180.00p 697525
05/12/2017 180.00p 183.00p 180.00p 181.50p 908804
04/12/2017 179.50p 183.50p 179.00p 181.50p 1728741
01/12/2017 178.00p 180.50p 175.75p 180.50p 1763872
30/11/2017 176.00p 178.00p 174.00p 178.00p 8775435
29/11/2017 175.00p 177.25p 174.50p 177.00p 825600
28/11/2017 175.00p 177.00p 175.00p 176.00p 642190
27/11/2017 170.00p 175.25p 170.00p 175.25p 1256863
24/11/2017 172.25p 174.50p 172.00p 173.00p 571065
23/11/2017 171.25p 172.25p 170.25p 171.50p 563347
22/11/2017 174.50p 174.75p 170.75p 171.25p 1365358
21/11/2017 178.50p 178.50p 174.50p 175.00p 425439
20/11/2017 175.00p 178.25p 175.00p 177.00p 828962
17/11/2017 174.75p 177.00p 173.25p 175.00p 1690248
16/11/2017 177.00p 177.25p 174.00p 174.00p 2220297
15/11/2017 177.00p 178.31p 176.00p 176.00p 4915782
14/11/2017 182.25p 184.00p 176.00p 178.25p 4441083
13/11/2017 184.50p 185.00p 182.00p 182.25p 1375412
10/11/2017 186.50p 188.50p 184.00p 184.25p 2867958
09/11/2017 185.00p 186.25p 183.25p 185.75p 1558394
08/11/2017 184.00p 185.25p 181.00p 184.00p 3616543
07/11/2017 183.50p 184.50p 181.50p 183.50p 498417
06/11/2017 183.50p 183.50p 182.00p 182.50p 649904
03/11/2017 182.00p 184.00p 181.75p 182.50p 636722
02/11/2017 185.00p 185.00p 182.00p 182.00p 3670647
01/11/2017 179.25p 185.50p 179.00p 184.25p 2013265
31/10/2017 174.50p 178.26p 174.50p 178.25p 1893468
30/10/2017 174.50p 178.00p 174.50p 176.50p 326871
27/10/2017 178.25p 178.75p 176.50p 178.00p 1512998
26/10/2017 175.00p 177.50p 173.00p 177.25p 702561
25/10/2017 173.00p 175.50p 172.00p 174.75p 359639
24/10/2017 173.50p 174.50p 173.00p 174.00p 496161
23/10/2017 176.00p 176.00p 172.00p 173.75p 402125
20/10/2017 174.00p 174.50p 171.25p 172.50p 578587
19/10/2017 175.00p 175.50p 172.19p 174.00p 379661
18/10/2017 172.00p 175.50p 172.00p 175.00p 5353783
17/10/2017 174.00p 174.40p 171.00p 173.00p 3457394
16/10/2017 177.00p 177.00p 173.25p 174.25p 937576
13/10/2017 180.00p 180.25p 176.00p 177.00p 2797028
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

*Close Price adjusted for both dividends and splits