1. Share Prices

  2. Cairn Homes (CRN)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cairn Homes Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 13, 2020 0.887 0.89 0.879 0.881 230,848
Aug 12, 2020 0.859 0.877 0.852 0.87 2,402,566
Aug 11, 2020 0.86 0.89 0.845 0.851 474,379
Aug 10, 2020 0.847 0.856 0.832 0.834 308,829
Aug 7, 2020 0.849 0.853 0.835 0.84 97,607
Aug 6, 2020 0.856 0.87 0.822 0.849 447,473
Aug 5, 2020 0.867 0.869 0.857 0.868 117,077
Aug 4, 2020 0.86305 0.866 0.855 0.855 33,532
Aug 3, 2020 0.841 0.867 0.834 0.867 143,010
Jul 31, 2020 0.843 0.87 0.842 0.869 97,809
Jul 30, 2020 0.872 0.872 0.846 0.871 382,444
Jul 29, 2020 0.90 0.90 0.869 0.874 182,192
Jul 28, 2020 0.8847 0.915 0.881 0.896 125,141
Jul 27, 2020 0.912 0.912 0.878 0.89 221,431
Jul 24, 2020 0.899 0.909 0.885 0.89 635,535
Jul 23, 2020 0.86 0.911 0.86 0.91 219,239
Jul 22, 2020 0.885 0.885 0.856 0.875 1,275,460
Jul 21, 2020 0.869 0.889 0.858 0.889 190,323
Jul 20, 2020 0.83 0.858 0.816 0.85 289,948
Jul 17, 2020 0.834 0.84 0.81 0.81 404,986
Jul 16, 2020 0.87904 0.888 0.837 0.85 334,930
Jul 15, 2020 0.873 0.89 0.867 0.87 507,894
Jul 14, 2020 0.874 0.874 0.85 0.856 5,634,252
Jul 13, 2020 0.893 0.903 0.862 0.862 296,067
Jul 10, 2020 0.892 0.902 0.881 0.881 1,099,802
Jul 9, 2020 0.886 0.901 0.881 0.881 263,933
Jul 8, 2020 0.896 0.90454 0.885 0.885 302,496
Jul 7, 2020 0.911 0.926 0.907 0.91 109,440
Jul 6, 2020 0.90 0.917 0.90 0.913 85,522
Jul 3, 2020 0.873 0.896 0.868 0.868 499,171
Jul 2, 2020 0.862 0.889 0.862 0.886 164,204
Jul 1, 2020 0.904 0.907 0.855 0.86 592,273
Jun 30, 2020 0.911 0.911 0.877 0.90 59,453
Jun 29, 2020 0.90 0.913 0.886 0.889 542,577
Jun 26, 2020 0.914 0.914 0.88 0.88 302,969
Jun 25, 2020 0.9015 0.929 0.895 0.929 66,215
Jun 24, 2020 0.922 0.9451 0.891 0.891 301,143
Jun 23, 2020 0.945 0.95 0.93 0.95 198,470
Jun 22, 2020 0.941 0.946 0.918 0.945 493,520
Jun 19, 2020 0.936 0.941 0.90 0.936 935,007
Jun 18, 2020 0.92 0.934 0.898 0.906 643,127
Jun 17, 2020 0.909 0.9263 0.894 0.92 169,497
Jun 16, 2020 0.867 0.92 0.866 0.896 668,080
Jun 15, 2020 0.884 0.884 0.844 0.857 218,144
Jun 12, 2020 0.87 0.889 0.862 0.873 272,910
Jun 11, 2020 0.932 0.932 0.87 0.87 2,265,977
Jun 10, 2020 0.93 0.944 0.911 0.913 202,878
Jun 9, 2020 0.923 0.94 0.905 0.91 322,010
Jun 8, 2020 0.943 0.9583 0.923 0.923 235,884
Jun 5, 2020 0.927 0.963 0.923 0.923 872,128
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
13 Aug 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag