Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/07/2016 95.00p 98.50p 95.00p 96.00p 3705501
30/06/2016 97.00p 98.75p 95.00p 96.00p 1532548
29/06/2016 94.00p 99.25p 94.00p 98.25p 292687
28/06/2016 92.75p 96.00p 92.75p 93.25p 2451526
27/06/2016 94.00p 97.00p 91.50p 93.75p 3515229
24/06/2016 106.75p 106.75p 94.00p 94.50p 8508634
23/06/2016 105.50p 107.75p 105.50p 107.50p 1286501
22/06/2016 105.75p 108.00p 105.00p 105.25p 2361897
21/06/2016 104.50p 106.75p 104.50p 106.00p 1463895
20/06/2016 103.50p 106.00p 103.50p 105.00p 2562924
17/06/2016 98.50p 103.00p 98.50p 102.50p 2694213
16/06/2016 98.00p 99.25p 98.00p 99.00p 518770
15/06/2016 99.50p 100.48p 98.25p 98.25p 586235
14/06/2016 102.00p 103.00p 99.00p 99.00p 3478079
13/06/2016 104.25p 105.00p 102.00p 102.00p 1058802
10/06/2016 106.50p 107.00p 104.50p 105.00p 1241279
09/06/2016 108.00p 108.50p 106.75p 106.75p 1772229
08/06/2016 108.00p 109.75p 108.00p 108.00p 534551
07/06/2016 107.00p 108.75p 107.00p 108.50p 1344716
06/06/2016 110.00p 110.00p 108.00p 108.00p 143428
03/06/2016 108.00p 109.12p 108.00p 108.25p 2821203
02/06/2016 107.00p 109.50p 107.00p 108.50p 1075572
01/06/2016 108.00p 110.75p 108.00p 108.50p 1016936
31/05/2016 110.00p 110.00p 107.00p 108.25p 830407
27/05/2016 108.00p 109.25p 108.00p 108.50p 1348221
26/05/2016 108.00p 109.50p 108.00p 108.00p 331752
25/05/2016 108.50p 109.00p 107.75p 108.00p 743642
24/05/2016 106.75p 109.00p 106.75p 108.50p 345928
23/05/2016 106.50p 108.00p 106.50p 107.50p 1366127
20/05/2016 104.50p 107.75p 104.50p 107.00p 1808271
19/05/2016 105.00p 106.00p 103.50p 104.50p 1168090
18/05/2016 106.00p 108.00p 105.00p 105.00p 2229370
17/05/2016 110.00p 110.00p 105.50p 106.25p 1061271
16/05/2016 109.25p 110.00p 108.00p 108.00p 1951854
13/05/2016 112.75p 112.75p 106.25p 108.25p 3410367
12/05/2016 111.50p 113.50p 111.25p 111.25p 979666
11/05/2016 113.25p 114.50p 112.00p 112.50p 459044
10/05/2016 114.00p 114.50p 112.00p 114.00p 1043698
09/05/2016 113.00p 115.00p 113.00p 114.00p 912567
06/05/2016 113.00p 115.25p 113.00p 114.00p 1423051
05/05/2016 116.00p 116.25p 113.00p 116.00p 1242113
04/05/2016 115.75p 115.75p 114.50p 114.50p 596348
03/05/2016 114.50p 115.25p 112.50p 114.50p 1237599
29/04/2016 115.00p 115.00p 112.00p 112.00p 705621
28/04/2016 115.00p 115.00p 113.00p 113.00p 1846724
27/04/2016 113.00p 115.00p 113.00p 113.25p 773551
26/04/2016 114.00p 114.00p 112.50p 113.25p 1548313
25/04/2016 113.00p 113.50p 112.50p 112.75p 1942242
22/04/2016 113.50p 114.75p 112.00p 113.00p 1489508
21/04/2016 113.00p 115.00p 113.00p 114.75p 917028
20/04/2016 113.00p 115.00p 111.50p 114.00p 1263039
19/04/2016 115.00p 115.75p 114.75p 115.50p 202761
18/04/2016 115.00p 115.00p 114.00p 115.00p 375682
15/04/2016 115.50p 116.00p 113.50p 115.25p 629912
14/04/2016 112.50p 115.50p 112.50p 115.25p 1335169
13/04/2016 112.00p 115.00p 112.00p 114.75p 3602106
12/04/2016 113.50p 115.00p 112.00p 113.00p 313754
11/04/2016 115.00p 116.35p 112.00p 112.50p 415144
08/04/2016 113.00p 116.50p 113.00p 115.00p 435251
07/04/2016 116.50p 116.50p 114.50p 115.50p 162081
06/04/2016 116.00p 116.25p 114.00p 115.00p 136480
05/04/2016 118.00p 118.00p 115.00p 116.25p 113376
04/04/2016 114.00p 117.25p 114.00p 116.50p 227224
01/04/2016 115.50p 115.50p 114.50p 115.00p 221124
31/03/2016 116.00p 116.00p 115.00p 115.75p 506638
30/03/2016 117.25p 117.25p 114.50p 114.50p 688388
29/03/2016 114.00p 116.00p 114.00p 115.50p 795133
24/03/2016 117.25p 117.25p 114.00p 114.50p 80211
23/03/2016 116.00p 116.50p 114.50p 115.00p 1273597
22/03/2016 119.58p 119.58p 113.60p 113.85p 361884
21/03/2016 121.08p 121.10p 117.59p 118.59p 1067220
18/03/2016 121.58p 121.58p 119.08p 120.58p 3415738
17/03/2016 119.58p 121.10p 119.58p 121.08p 387167
16/03/2016 116.59p 120.33p 116.59p 119.58p 514853
15/03/2016 119.83p 119.83p 115.60p 119.08p 294692
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

*Close Price adjusted for both dividends and splits