1. Share Prices

  2. Cairn Homes PLC (CRN)

89.40p-1.20 (-1.32 %)22 Jan 2021, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cairn Homes PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 202192.80p94.20p90.60p90.60p294,131
Jan 20, 202195.10p95.10p92.60p92.80p373,953
Jan 19, 202192.60p95.10p90.90p95.10p1,120,763
Jan 18, 202190.50p93.00p90.40p91.50p727,365
Jan 15, 202191.10p92.94p89.50p92.00p155,333
Jan 14, 202194.50p95.60p90.80p94.10p119,683
Jan 13, 202193.50p96.52p93.00p93.00p687,240
Jan 12, 202190.50p93.30p90.00p90.00p625,439
Jan 11, 202192.40p92.40p88.00p90.30p311,776
Jan 8, 20211.01p1.04p1.00p1.01p652,230
Jan 7, 20211.00p1.02p0.98p1.00p178,129
Jan 6, 20211.01p1.02p0.99p1.02p302,915
Jan 5, 20210.99p1.02p0.98p1.00p294,803
Jan 4, 20210.98p1.01p0.97p0.99p443,440
Dec 31, 20200.97p0.99p0.96p0.96p497,276
Dec 30, 20200.94p1.00p0.93p1.00p114,419
Dec 29, 20200.96p0.97p0.94p0.96p51,912
Dec 24, 20200.95p0.96p0.93p0.93p60,971
Dec 23, 20200.93p0.95p0.92p0.94p203,370
Dec 22, 20200.94p0.95p0.91p0.92p79,977
Dec 21, 20200.94p0.96p0.90p0.94p290,029
Dec 18, 20200.95p0.96p0.94p0.94p579,091
Dec 17, 20200.95p0.96p0.94p0.94p154,131
Dec 16, 20200.94p0.96p0.94p0.95p484,708
Dec 15, 20200.95p0.96p0.94p0.94p217,063
Dec 14, 20200.93p0.96p0.92p0.96p161,876
Dec 11, 20200.93p0.93p0.90p0.91p439,402
Dec 10, 20201.00p1.01p0.92p0.93p660,498
Dec 9, 20201.00p1.00p0.96p0.97p97,120
Dec 8, 20200.98p1.00p0.96p0.98p131,869
Dec 7, 20201.01p1.02p0.98p0.98p246,553
Dec 4, 20201.01p1.02p1.00p1.01p289,821
Dec 3, 20201.00p1.02p1.00p1.02p1,460,207
Dec 2, 20200.97p1.01p0.97p1.00p580,021
Dec 1, 20200.94p0.99p0.93p0.98p1,182,276
Nov 30, 20200.97p0.97p0.93p0.93p912,866
Nov 27, 20200.93p0.96p0.93p0.95p327,369
Nov 26, 20200.94p0.96p0.93p0.93p696,248
Nov 25, 20200.92p0.95p0.92p0.93p458,496
Nov 24, 20200.92p0.93p0.92p0.92p606,262
Nov 23, 20200.92p0.95p0.92p0.92p251,607
Nov 20, 20200.95p0.95p0.92p0.92p505,463
Nov 19, 20200.97p0.97p0.94p0.94p182,342
Nov 18, 20201.01p1.01p0.97p0.97p208,610
Nov 17, 20200.99p1.02p0.97p0.99p315,357
Nov 16, 20201.02p1.02p1.00p1.00p68,369
Nov 13, 20200.98p1.00p0.97p0.98p73,632
Nov 12, 20200.98p0.98p0.96p0.98p844,123
Nov 11, 20200.96p0.98p0.96p0.97p287,717
Nov 10, 20200.95p0.98p0.93p0.98p556,783
123456
Showing 1 to 50 of 254

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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Sse PLC1,547.002.55
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Apax Global Alpha Limited190.00-5.47
Cmc Markets PLC387.00-5.38