Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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