- Share Prices
Cairn Homes PLC (CRN)
89.40p-1.20 (-1.32 %)22 Jan 2021, 17:35
Cairn Homes PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 21, 2021 | 92.80p | 94.20p | 90.60p | 90.60p | 294,131 |
Jan 20, 2021 | 95.10p | 95.10p | 92.60p | 92.80p | 373,953 |
Jan 19, 2021 | 92.60p | 95.10p | 90.90p | 95.10p | 1,120,763 |
Jan 18, 2021 | 90.50p | 93.00p | 90.40p | 91.50p | 727,365 |
Jan 15, 2021 | 91.10p | 92.94p | 89.50p | 92.00p | 155,333 |
Jan 14, 2021 | 94.50p | 95.60p | 90.80p | 94.10p | 119,683 |
Jan 13, 2021 | 93.50p | 96.52p | 93.00p | 93.00p | 687,240 |
Jan 12, 2021 | 90.50p | 93.30p | 90.00p | 90.00p | 625,439 |
Jan 11, 2021 | 92.40p | 92.40p | 88.00p | 90.30p | 311,776 |
Jan 8, 2021 | 1.01p | 1.04p | 1.00p | 1.01p | 652,230 |
Jan 7, 2021 | 1.00p | 1.02p | 0.98p | 1.00p | 178,129 |
Jan 6, 2021 | 1.01p | 1.02p | 0.99p | 1.02p | 302,915 |
Jan 5, 2021 | 0.99p | 1.02p | 0.98p | 1.00p | 294,803 |
Jan 4, 2021 | 0.98p | 1.01p | 0.97p | 0.99p | 443,440 |
Dec 31, 2020 | 0.97p | 0.99p | 0.96p | 0.96p | 497,276 |
Dec 30, 2020 | 0.94p | 1.00p | 0.93p | 1.00p | 114,419 |
Dec 29, 2020 | 0.96p | 0.97p | 0.94p | 0.96p | 51,912 |
Dec 24, 2020 | 0.95p | 0.96p | 0.93p | 0.93p | 60,971 |
Dec 23, 2020 | 0.93p | 0.95p | 0.92p | 0.94p | 203,370 |
Dec 22, 2020 | 0.94p | 0.95p | 0.91p | 0.92p | 79,977 |
Dec 21, 2020 | 0.94p | 0.96p | 0.90p | 0.94p | 290,029 |
Dec 18, 2020 | 0.95p | 0.96p | 0.94p | 0.94p | 579,091 |
Dec 17, 2020 | 0.95p | 0.96p | 0.94p | 0.94p | 154,131 |
Dec 16, 2020 | 0.94p | 0.96p | 0.94p | 0.95p | 484,708 |
Dec 15, 2020 | 0.95p | 0.96p | 0.94p | 0.94p | 217,063 |
Dec 14, 2020 | 0.93p | 0.96p | 0.92p | 0.96p | 161,876 |
Dec 11, 2020 | 0.93p | 0.93p | 0.90p | 0.91p | 439,402 |
Dec 10, 2020 | 1.00p | 1.01p | 0.92p | 0.93p | 660,498 |
Dec 9, 2020 | 1.00p | 1.00p | 0.96p | 0.97p | 97,120 |
Dec 8, 2020 | 0.98p | 1.00p | 0.96p | 0.98p | 131,869 |
Dec 7, 2020 | 1.01p | 1.02p | 0.98p | 0.98p | 246,553 |
Dec 4, 2020 | 1.01p | 1.02p | 1.00p | 1.01p | 289,821 |
Dec 3, 2020 | 1.00p | 1.02p | 1.00p | 1.02p | 1,460,207 |
Dec 2, 2020 | 0.97p | 1.01p | 0.97p | 1.00p | 580,021 |
Dec 1, 2020 | 0.94p | 0.99p | 0.93p | 0.98p | 1,182,276 |
Nov 30, 2020 | 0.97p | 0.97p | 0.93p | 0.93p | 912,866 |
Nov 27, 2020 | 0.93p | 0.96p | 0.93p | 0.95p | 327,369 |
Nov 26, 2020 | 0.94p | 0.96p | 0.93p | 0.93p | 696,248 |
Nov 25, 2020 | 0.92p | 0.95p | 0.92p | 0.93p | 458,496 |
Nov 24, 2020 | 0.92p | 0.93p | 0.92p | 0.92p | 606,262 |
Nov 23, 2020 | 0.92p | 0.95p | 0.92p | 0.92p | 251,607 |
Nov 20, 2020 | 0.95p | 0.95p | 0.92p | 0.92p | 505,463 |
Nov 19, 2020 | 0.97p | 0.97p | 0.94p | 0.94p | 182,342 |
Nov 18, 2020 | 1.01p | 1.01p | 0.97p | 0.97p | 208,610 |
Nov 17, 2020 | 0.99p | 1.02p | 0.97p | 0.99p | 315,357 |
Nov 16, 2020 | 1.02p | 1.02p | 1.00p | 1.00p | 68,369 |
Nov 13, 2020 | 0.98p | 1.00p | 0.97p | 0.98p | 73,632 |
Nov 12, 2020 | 0.98p | 0.98p | 0.96p | 0.98p | 844,123 |
Nov 11, 2020 | 0.96p | 0.98p | 0.96p | 0.97p | 287,717 |
Nov 10, 2020 | 0.95p | 0.98p | 0.93p | 0.98p | 556,783 |