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
Oct 23, 2019 1.19 1.23 1.19 1.21 653,419
Oct 22, 2019 1.22 1.23 1.20 1.20 759,528
Oct 21, 2019 1.22 1.25 1.22 1.22 451,990
Oct 18, 2019 1.24 1.25 1.22 1.22 502,928
Oct 17, 2019 1.24 1.28 1.24 1.24 3,039,672
Oct 16, 2019 1.25 1.27 1.22 1.24 1,800,879
Oct 15, 2019 1.18 1.25 1.18 1.24 1,194,294
Oct 14, 2019 1.20 1.20 1.17 1.18 379,307
Oct 11, 2019 1.11 1.20 1.11 1.18 1,463,323
Oct 10, 2019 1.11 1.11 1.08 1.11 1,548,187
Oct 9, 2019 1.10 1.11 1.09 1.09 979,359
Oct 8, 2019 1.13 1.13 1.10 1.10 1,110,083
Oct 7, 2019 1.14 1.14 1.11 1.11 190,943
Oct 4, 2019 1.11 1.14 1.11 1.11 404,311
Oct 3, 2019 1.10 1.13 1.10 1.12 435,613
Oct 2, 2019 1.13 1.13 1.10 1.10 365,682
Oct 1, 2019 1.13 1.15 1.12 1.14 10,408,152
Sep 30, 2019 1.14 1.15 1.11 1.11 738,751
Sep 27, 2019 1.15 1.15 1.14 1.14 584,205
Sep 26, 2019 1.16 1.16 1.14 1.14 751,542
Sep 25, 2019 1.18 1.18 1.15 1.16 720,895
Sep 24, 2019 1.18 1.21 1.17 1.18 652,000
Sep 23, 2019 1.15 1.19 1.15 1.18 1,288,047
Sep 20, 2019 1.16 1.20 1.15 1.16 643,462
Sep 19, 2019 1.15 1.17 1.14 1.16 2,494,497
Sep 18, 2019 1.11 1.15 1.11 1.15 1,509,368
Sep 17, 2019 1.11 1.13 1.11 1.12 820,228
Sep 16, 2019 1.13 1.13 1.11 1.11 552,335
Sep 13, 2019 1.08 1.13 1.07 1.13 746,134
Sep 12, 2019 1.16 1.16 1.06 1.07 2,754,343
Sep 11, 2019 1.15 1.18 1.14 1.16 367,203
Sep 10, 2019 1.11 1.15 1.11 1.15 731,708
Sep 9, 2019 1.11 1.13 1.11 1.12 2,318,736
Sep 6, 2019 1.07 1.11 1.07 1.11 912,534
Sep 5, 2019 1.04 1.08 1.04 1.08 2,879,966
Sep 4, 2019 1.03 1.05 1.03 1.04 739,474
Sep 3, 2019 1.01 1.04 1.01 1.01 438,307
Sep 2, 2019 1.02 1.04 1.02 1.04 716,928
Aug 30, 2019 1.00 1.03 1.00 1.03 2,060,469
Aug 29, 2019 1.01 1.01 0.99 1.01 396,802
Aug 28, 2019 1.03 1.04 1.00 1.00 494,861
Aug 27, 2019 0.98 1.01 0.96 1.01 1,614,873
Aug 26, 2019 0.99 0.00 0.00 0.96 20,557
Aug 22, 2019 1.00 1.00 0.97 0.99 1,059,992
Aug 21, 2019 0.96 1.02 0.95 0.99 790,278
Aug 20, 2019 0.96 0.98 0.95 0.96 474,595
Aug 19, 2019 1.01 1.02 0.97 0.98 416,579
Aug 16, 2019 0.99 1.02 0.99 1.02 594,447
Aug 15, 2019 1.03 1.03 0.99 0.99 345,441
Aug 14, 2019 0.99 1.02 0.99 1.01 780,925
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
24 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag