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

Cairn Homes Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 0.795 0.805 0.775 0.799 213,889
Oct 27, 2020 0.836 0.845 0.799 0.801 238,546
Oct 26, 2020 0.86 0.862 0.83 0.83 188,046
Oct 23, 2020 0.83 0.86 0.821 0.86 155,894
Oct 22, 2020 0.844 0.844 0.81288 0.83 154,091
Oct 21, 2020 0.841 0.856 0.818 0.823 485,305
Oct 20, 2020 0.846 0.859 0.836 0.859 21,495
Oct 19, 2020 0.84 0.847 0.834 0.84 89,907
Oct 16, 2020 0.843 0.843 0.833 0.84 53,455
Oct 15, 2020 0.846 0.846 0.831 0.831 1,637,146
Oct 14, 2020 0.833 0.848 0.821 0.848 448,473
Oct 13, 2020 0.83 0.83 0.82 0.825 760,712
Oct 12, 2020 0.81 0.834 0.81 0.81 408,957
Oct 9, 2020 0.826 0.849 0.82 0.82 81,379
Oct 8, 2020 0.843 0.849 0.814 0.814 169,057
Oct 7, 2020 0.837 0.839 0.826 0.83 128,778
Oct 6, 2020 0.83 0.844 0.82 0.83 145,145
Oct 5, 2020 0.815 0.845 0.815 0.82 164,574
Oct 2, 2020 0.823 0.843 0.81 0.843 241,402
Oct 1, 2020 0.78 0.824 0.78 0.824 709,047
Sep 30, 2020 0.781 0.80 0.776 0.778 79,924
Sep 29, 2020 0.809 0.812 0.767 0.767 1,971,673
Sep 28, 2020 0.773 0.806 0.773 0.80 265,708
Sep 25, 2020 0.781 0.781 0.759 0.77 194,603
Sep 24, 2020 0.781 0.781 0.763 0.764 9,880,079
Sep 23, 2020 0.777 0.794 0.775 0.787 144,523
Sep 22, 2020 0.759 0.763 0.746 0.76 5,870,273
Sep 21, 2020 0.763 0.77 0.75 0.762 562,804
Sep 18, 2020 0.804 0.804 0.765 0.781 1,895,640
Sep 17, 2020 0.805 0.80505 0.78824 0.80 572,269
Sep 16, 2020 0.798 0.82 0.795 0.795 9,577,664
Sep 15, 2020 0.79 0.798 0.781 0.794 302,467
Sep 14, 2020 0.764 0.785 0.76 0.785 947,960
Sep 11, 2020 0.826 0.826 0.745 0.76 1,311,482
Sep 10, 2020 0.81 0.82 0.79 0.805 8,053,486
Sep 9, 2020 0.785 0.802 0.772 0.80 259,902
Sep 8, 2020 0.808 0.808 0.773 0.782 8,215,261
Sep 7, 2020 0.804 0.804 0.785 0.79 152,538
Sep 4, 2020 0.796 0.8048 0.7821 0.791 726,319
Sep 3, 2020 0.765 0.795 0.76 0.79 673,858
Sep 2, 2020 0.769 0.771 0.75 0.765 265,751
Sep 1, 2020 0.776 0.799 0.751 0.764 618,657
Aug 31, 2020 0.79 0.00 0.00 0.787 1,403
Aug 28, 2020 0.79 0.794 0.773 0.787 584,874
Aug 27, 2020 0.79804 0.799 0.772 0.778 1,261,024
Aug 26, 2020 0.79 0.807 0.782 0.79 361,160
Aug 25, 2020 0.82 0.82 0.772 0.776 712,009
Aug 24, 2020 0.824 0.854 0.814 0.822 250,949
Aug 21, 2020 0.855 0.857 0.824 0.847 187,052
Aug 20, 2020 0.853 0.858 0.852 0.854 166,900
Showing 1 to 50 of 261