1. Share Prices

  2. Cairn Homes PLC (CRN)

144.20p+3.20 (+2.27%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cairn Homes PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024143.40p146.81p142.29p144.20p1,056,777
May 9, 2024140.20p141.40p139.40p141.00p865,031
May 8, 2024140.20p140.80p138.40p139.40p885,625
May 7, 2024139.80p142.32p139.20p139.20p252,910
May 3, 2024139.00p140.80p137.40p140.60p242,155
May 2, 2024135.20p139.37p135.80p138.80p592,713
May 1, 2024135.60p138.40p135.10p136.80p436,521
Apr 30, 2024136.60p138.40p134.80p135.60p1,078,297
Apr 29, 2024131.60p137.00p131.60p135.80p3,093,409
Apr 26, 2024130.60p135.40p130.60p133.60p415,529
Apr 25, 2024138.60p140.60p132.80p133.80p696,791
Apr 24, 2024138.60p139.40p136.60p138.00p655,013
Apr 23, 2024135.60p140.00p135.60p138.60p1,565,527
Apr 22, 2024136.80p139.20p135.60p135.60p584,189
Apr 19, 2024137.20p140.00p136.00p136.80p289,546
Apr 18, 2024139.80p139.80p137.80p139.20p900,754
Apr 17, 2024135.80p140.00p135.80p137.80p341,504
Apr 16, 2024138.20p140.00p137.40p139.00p1,190,461
Apr 15, 2024140.80p142.32p139.20p139.40p2,302,364
Apr 12, 2024139.20p140.50p138.60p138.60p785,356
Apr 11, 2024138.20p139.80p137.50p139.20p371,845
Apr 10, 2024136.80p138.40p135.80p138.00p411,929
Apr 9, 2024136.20p137.80p135.80p136.20p2,716,941
Apr 8, 2024136.80p139.46p135.93p137.00p407,794
Apr 5, 2024136.80p139.86p134.60p137.00p226,252
Apr 4, 2024134.80p137.80p135.80p137.60p407,479
Apr 3, 2024131.60p135.00p131.14p134.00p335,239
Apr 2, 2024138.00p139.00p132.60p133.40p556,148
Mar 28, 2024138.00p138.40p135.80p136.40p336,364
Mar 27, 2024137.80p138.20p134.80p137.00p738,582
Mar 26, 2024135.00p138.20p134.00p137.80p607,848
Mar 25, 2024137.20p139.63p133.60p133.60p1,035,398
Mar 22, 2024141.00p141.03p136.40p137.20p4,111,485
Mar 21, 2024136.40p141.40p136.40p141.40p3,768,229
Mar 20, 2024134.20p136.20p133.76p136.00p897,284
Mar 19, 2024133.60p134.80p133.20p134.00p2,393,061
Mar 18, 2024131.00p134.40p130.79p133.60p254,841
Mar 15, 2024132.00p132.88p130.47p130.80p638,888
Mar 14, 2024131.60p132.80p129.60p131.00p467,811
Mar 13, 2024132.80p134.10p130.60p132.00p393,990
Mar 12, 2024129.00p132.60p128.41p131.00p814,158
Mar 11, 2024127.40p129.00p126.60p128.40p452,824
Mar 8, 2024128.40p130.00p126.20p127.60p451,594
Mar 7, 2024131.60p131.80p129.00p129.00p2,282,818
Mar 6, 2024129.80p133.20p129.20p132.20p1,605,606
Mar 5, 2024123.40p130.20p122.80p130.20p2,839,859
Mar 4, 2024124.00p126.00p123.40p123.80p6,199,158
Mar 1, 2024126.00p126.00p120.80p123.80p19,601,265
Feb 29, 2024124.60p128.60p122.80p122.80p4,968,794
Feb 28, 2024126.80p128.20p126.40p127.60p312,397
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.