Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/08/2018 163.40p 166.40p 159.40p 165.00p 733683
29/08/2018 159.40p 164.60p 159.40p 162.00p 1154566
28/08/2018 161.40p 161.40p 158.00p 158.60p 835390
24/08/2018 161.40p 161.40p 157.40p 158.60p 547040
23/08/2018 162.20p 162.40p 156.80p 159.80p 270732
22/08/2018 162.60p 162.60p 158.00p 161.80p 272827
21/08/2018 158.00p 161.80p 157.20p 161.40p 5712709
20/08/2018 156.60p 158.00p 154.60p 157.80p 1293960
17/08/2018 153.00p 155.60p 153.00p 155.40p 719814
16/08/2018 156.00p 156.80p 152.80p 154.20p 739015
15/08/2018 160.40p 161.60p 155.20p 156.20p 322438
14/08/2018 162.00p 162.00p 157.60p 157.60p 245024
13/08/2018 158.00p 161.40p 157.85p 160.20p 235655
10/08/2018 162.80p 162.80p 158.20p 158.80p 320229
09/08/2018 166.00p 166.00p 160.00p 160.00p 882338
08/08/2018 164.40p 167.60p 162.60p 162.60p 351391
07/08/2018 167.00p 169.60p 165.40p 167.00p 272999
06/08/2018 167.20p 168.60p 166.00p 166.00p 637232
03/08/2018 168.80p 168.80p 164.60p 165.40p 761686
02/08/2018 170.00p 170.00p 166.00p 167.00p 365551
01/08/2018 170.80p 172.20p 167.00p 169.60p 163190
31/07/2018 170.60p 173.00p 170.00p 170.00p 353468
30/07/2018 172.00p 172.20p 168.00p 171.00p 273446
27/07/2018 170.00p 170.00p 168.00p 168.60p 159650
26/07/2018 170.80p 170.80p 167.80p 169.00p 672908
25/07/2018 170.00p 170.60p 166.20p 170.00p 605993
24/07/2018 169.20p 169.40p 164.80p 169.40p 467755
23/07/2018 174.40p 177.60p 169.20p 170.00p 204072
20/07/2018 175.00p 176.40p 174.20p 175.40p 181037
19/07/2018 178.40p 178.80p 175.00p 175.20p 295145
18/07/2018 181.00p 181.00p 175.80p 176.60p 578481
17/07/2018 178.40p 180.60p 177.60p 177.80p 515567
16/07/2018 179.00p 180.80p 179.00p 179.20p 306125
13/07/2018 176.40p 180.20p 176.40p 180.00p 400229
12/07/2018 174.60p 179.40p 174.60p 178.20p 255392
11/07/2018 172.20p 176.00p 172.20p 174.60p 560558
10/07/2018 174.00p 177.20p 173.80p 174.00p 2262687
09/07/2018 173.00p 176.80p 173.00p 174.00p 238120
06/07/2018 173.40p 176.00p 173.40p 173.60p 294009
05/07/2018 171.80p 174.00p 171.80p 174.00p 299598
04/07/2018 170.20p 172.60p 170.20p 172.40p 186635
03/07/2018 174.00p 176.00p 170.60p 170.60p 264900
02/07/2018 176.40p 177.80p 174.40p 174.60p 1068437
29/06/2018 176.00p 178.20p 176.00p 177.60p 441053
28/06/2018 174.00p 177.80p 174.00p 176.80p 741991
27/06/2018 171.80p 176.20p 171.80p 174.80p 682541
26/06/2018 175.40p 175.40p 172.80p 175.40p 495130
25/06/2018 178.40p 178.40p 174.00p 174.80p 391472
22/06/2018 176.60p 178.20p 174.60p 177.00p 475152
21/06/2018 174.40p 176.40p 174.40p 175.20p 930250
20/06/2018 177.80p 178.00p 173.80p 174.00p 1424270
19/06/2018 180.00p 180.00p 176.60p 176.60p 343516
18/06/2018 177.60p 181.00p 177.60p 180.00p 341861
15/06/2018 181.80p 181.80p 176.40p 176.40p 780312
14/06/2018 182.60p 183.00p 179.60p 181.00p 693897
13/06/2018 185.20p 185.20p 183.00p 183.00p 202273
12/06/2018 185.20p 185.20p 183.59p 185.20p 100246
11/06/2018 185.20p 185.20p 182.00p 183.60p 633317
08/06/2018 183.80p 185.00p 182.80p 184.80p 158618
07/06/2018 184.80p 184.80p 182.40p 183.60p 233387
06/06/2018 184.60p 184.60p 181.80p 183.60p 157986
05/06/2018 181.00p 184.00p 180.60p 183.80p 524345
04/06/2018 177.00p 180.60p 177.00p 180.20p 190493
01/06/2018 182.00p 182.80p 179.20p 179.80p 408276
31/05/2018 178.20p 182.00p 178.20p 179.40p 665077
30/05/2018 179.40p 181.00p 178.60p 179.00p 500919
29/05/2018 182.20p 183.00p 177.80p 178.40p 340831
25/05/2018 175.60p 182.80p 175.60p 182.80p 906476
24/05/2018 175.00p 177.20p 175.00p 176.60p 618253
23/05/2018 179.60p 180.80p 175.80p 176.40p 936281
22/05/2018 181.20p 182.60p 179.00p 180.00p 367949
21/05/2018 184.00p 184.00p 181.20p 181.20p 504614
18/05/2018 182.80p 184.00p 181.20p 182.20p 773449
17/05/2018 184.60p 184.80p 183.20p 183.80p 302085
16/05/2018 183.00p 185.40p 183.00p 183.80p 1445981
15/05/2018 186.00p 186.00p 181.60p 184.00p 3715157
14/05/2018 183.40p 185.60p 183.20p 185.00p 1142496
11/05/2018 184.00p 184.60p 181.20p 182.00p 523337
10/05/2018 184.40p 185.80p 183.20p 183.80p 543247
09/05/2018 184.00p 184.00p 180.60p 184.00p 283166
08/05/2018 184.00p 184.00p 181.60p 182.80p 495254
04/05/2018 182.80p 183.40p 181.00p 183.00p 361643
03/05/2018 181.40p 183.00p 181.20p 181.60p 160966
02/05/2018 178.60p 183.60p 178.60p 182.60p 502683
01/05/2018 178.40p 180.00p 178.40p 179.00p 236072
30/04/2018 179.80p 180.20p 179.17p 179.60p 789271
27/04/2018 181.00p 181.40p 180.00p 180.20p 751627
26/04/2018 183.20p 183.60p 181.00p 181.00p 1487912
25/04/2018 186.60p 186.60p 184.20p 184.40p 293673
24/04/2018 186.20p 186.40p 183.80p 186.00p 374253
23/04/2018 183.40p 187.80p 180.80p 185.60p 394581
20/04/2018 182.60p 183.40p 182.00p 182.80p 388703
19/04/2018 181.00p 182.80p 181.00p 182.00p 628929
18/04/2018 181.00p 181.00p 179.00p 180.00p 393637
17/04/2018 182.80p 182.80p 180.00p 181.20p 251301
16/04/2018 179.60p 182.80p 179.00p 182.80p 283774
13/04/2018 177.40p 179.00p 176.60p 179.00p 244933
12/04/2018 172.00p 176.60p 171.00p 176.60p 374889
11/04/2018 173.00p 175.80p 170.80p 170.80p 1275894
10/04/2018 174.00p 174.60p 172.00p 172.40p 516173
09/04/2018 171.00p 176.00p 171.00p 173.00p 1270496
06/04/2018 179.60p 179.60p 171.40p 171.40p 735682
05/04/2018 180.00p 180.00p 177.80p 178.40p 513714
04/04/2018 183.60p 183.80p 176.40p 177.00p 754328
03/04/2018 180.80p 184.60p 180.20p 183.80p 856092
29/03/2018 183.80p 183.80p 179.60p 181.00p 1857850
28/03/2018 177.60p 180.40p 174.80p 180.40p 493005
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

*Close Price adjusted for both dividends and splits