Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/09/2015 109.12p 109.12p 107.38p 108.37p 90902
15/09/2015 108.62p 108.62p 106.63p 108.62p 147489
14/09/2015 108.62p 109.12p 108.12p 108.62p 2787879
11/09/2015 109.12p 109.12p 107.62p 108.62p 433786
10/09/2015 107.62p 109.62p 106.13p 107.62p 91701
09/09/2015 106.13p 108.12p 106.13p 106.13p 58926
08/09/2015 109.62p 109.62p 105.63p 107.62p 205465
07/09/2015 104.64p 107.87p 104.64p 106.13p 1366314
04/09/2015 106.63p 109.62p 105.88p 107.62p 343288
03/09/2015 107.62p 107.62p 105.13p 107.62p 314733
02/09/2015 106.63p 108.97p 105.13p 105.13p 747005
01/09/2015 109.62p 110.61p 107.62p 107.62p 52427
28/08/2015 110.86p 111.57p 109.12p 109.12p 206520
27/08/2015 109.62p 111.61p 109.62p 110.86p 2022712
26/08/2015 109.62p 110.61p 108.37p 108.62p 259341
25/08/2015 106.13p 108.62p 104.64p 108.62p 1150643
24/08/2015 108.62p 109.62p 105.13p 105.63p 340317
21/08/2015 107.62p 109.37p 107.62p 108.37p 2046532
20/08/2015 108.62p 109.12p 108.12p 108.12p 164415
19/08/2015 109.62p 110.61p 109.37p 109.62p 8728192
18/08/2015 109.62p 110.36p 109.12p 109.37p 376191
17/08/2015 109.62p 110.61p 108.62p 108.62p 49805
14/08/2015 109.62p 110.10p 109.62p 109.62p 51565
13/08/2015 109.62p 110.61p 109.57p 109.62p 222274
12/08/2015 108.62p 110.12p 108.62p 110.12p 407782
11/08/2015 109.62p 111.11p 109.12p 109.12p 1104850
10/08/2015 108.62p 111.61p 108.37p 109.12p 429597
07/08/2015 109.62p 111.31p 108.62p 109.62p 175749
06/08/2015 108.62p 111.61p 108.62p 111.61p 168144
05/08/2015 107.38p 109.12p 107.38p 109.12p 613716
04/08/2015 107.62p 109.62p 106.63p 107.62p 441378
03/08/2015 108.62p 109.37p 107.77p 109.12p 1056884
31/07/2015 109.62p 109.63p 108.12p 108.12p 1568890
30/07/2015 108.62p 108.62p 107.62p 108.62p 2447579
29/07/2015 110.61p 111.63p 108.12p 108.62p 1102220
28/07/2015 109.62p 111.86p 108.62p 109.62p 327938
27/07/2015 112.11p 112.11p 110.61p 110.61p 60956
24/07/2015 111.61p 111.61p 111.11p 111.11p 118004
23/07/2015 111.11p 112.75p 111.11p 111.36p 441406
22/07/2015 113.11p 113.53p 111.61p 111.61p 3091318
21/07/2015 111.61p 114.10p 111.61p 112.61p 187999
20/07/2015 111.11p 111.11p 110.61p 110.61p 271175
17/07/2015 110.12p 110.62p 109.62p 109.62p 6284241
16/07/2015 109.62p 111.54p 109.62p 110.61p 6171646
15/07/2015 109.62p 111.35p 109.62p 109.87p 249461
14/07/2015 108.62p 110.61p 108.62p 110.61p 610374
13/07/2015 108.62p 110.62p 108.62p 109.62p 2864809
10/07/2015 111.11p 111.61p 110.61p 111.61p 1075641
09/07/2015 109.62p 112.11p 109.62p 112.11p 536324
08/07/2015 109.62p 111.11p 109.62p 110.61p 3265486
07/07/2015 109.12p 109.87p 108.72p 109.62p 1838417
06/07/2015 108.62p 109.87p 107.62p 109.49p 751736
03/07/2015 109.62p 110.56p 109.62p 110.37p 15996
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