136.40p-0.60 (-0.44%)28 Mar 2024, 18:10
Cairn Homes PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 138.00p | 138.40p | 135.80p | 136.40p | 336,364 |
Mar 27, 2024 | 137.80p | 138.20p | 134.80p | 137.00p | 738,582 |
Mar 26, 2024 | 135.00p | 138.20p | 134.00p | 137.80p | 607,848 |
Mar 25, 2024 | 137.20p | 139.63p | 133.60p | 133.60p | 1,035,398 |
Mar 22, 2024 | 141.00p | 141.03p | 136.40p | 137.20p | 4,111,485 |
Mar 21, 2024 | 136.40p | 141.40p | 136.40p | 141.40p | 3,768,229 |
Mar 20, 2024 | 134.20p | 136.20p | 133.76p | 136.00p | 897,284 |
Mar 19, 2024 | 133.60p | 134.80p | 133.20p | 134.00p | 2,393,061 |
Mar 18, 2024 | 131.00p | 134.40p | 130.79p | 133.60p | 254,841 |
Mar 15, 2024 | 132.00p | 132.88p | 130.47p | 130.80p | 638,888 |
Mar 14, 2024 | 131.60p | 132.80p | 129.60p | 131.00p | 467,811 |
Mar 13, 2024 | 132.80p | 134.10p | 130.60p | 132.00p | 393,990 |
Mar 12, 2024 | 129.00p | 132.60p | 128.41p | 131.00p | 814,158 |
Mar 11, 2024 | 127.40p | 129.00p | 126.60p | 128.40p | 452,824 |
Mar 8, 2024 | 128.40p | 130.00p | 126.20p | 127.60p | 451,594 |
Mar 7, 2024 | 131.60p | 131.80p | 129.00p | 129.00p | 2,282,818 |
Mar 6, 2024 | 129.80p | 133.20p | 129.20p | 132.20p | 1,605,606 |
Mar 5, 2024 | 123.40p | 130.20p | 122.80p | 130.20p | 2,839,859 |
Mar 4, 2024 | 124.00p | 126.00p | 123.40p | 123.80p | 6,199,158 |
Mar 1, 2024 | 126.00p | 126.00p | 120.80p | 123.80p | 19,601,265 |
Feb 29, 2024 | 124.60p | 128.60p | 122.80p | 122.80p | 4,968,794 |
Feb 28, 2024 | 126.80p | 128.20p | 126.40p | 127.60p | 312,397 |
Feb 27, 2024 | 127.00p | 127.20p | 126.35p | 127.00p | 424,023 |
Feb 26, 2024 | 126.60p | 127.55p | 124.58p | 126.20p | 494,101 |
Feb 23, 2024 | 128.00p | 128.00p | 125.80p | 127.00p | 737,723 |
Feb 22, 2024 | 126.00p | 128.40p | 126.00p | 128.20p | 2,076,931 |
Feb 21, 2024 | 127.20p | 127.20p | 125.00p | 126.20p | 1,022,658 |
Feb 20, 2024 | 125.40p | 126.00p | 124.60p | 125.60p | 334,859 |
Feb 19, 2024 | 125.80p | 126.60p | 124.40p | 126.00p | 784,048 |
Feb 16, 2024 | 127.00p | 127.47p | 125.80p | 126.60p | 862,265 |
Feb 15, 2024 | 128.20p | 128.20p | 127.00p | 127.40p | 496,441 |
Feb 14, 2024 | 129.20p | 129.20p | 127.00p | 127.20p | 789,365 |
Feb 13, 2024 | 127.80p | 128.00p | 126.20p | 126.20p | 1,866,916 |
Feb 12, 2024 | 129.20p | 129.40p | 127.60p | 128.20p | 1,373,281 |
Feb 9, 2024 | 124.60p | 128.60p | 124.60p | 128.60p | 2,933,273 |
Feb 8, 2024 | 123.60p | 125.80p | 123.38p | 125.20p | 1,419,220 |
Feb 7, 2024 | 121.20p | 123.60p | 121.20p | 123.20p | 937,410 |
Feb 6, 2024 | 120.40p | 121.40p | 119.38p | 121.20p | 577,788 |
Feb 5, 2024 | 120.60p | 121.60p | 119.28p | 120.20p | 479,955 |
Feb 2, 2024 | 119.20p | 121.00p | 119.20p | 120.40p | 303,818 |
Feb 1, 2024 | 121.60p | 122.27p | 120.40p | 121.00p | 391,984 |
Jan 31, 2024 | 121.40p | 121.95p | 119.20p | 121.20p | 1,025,433 |
Jan 30, 2024 | 122.20p | 123.00p | 120.40p | 121.60p | 1,671,121 |
Jan 29, 2024 | 125.40p | 126.40p | 122.20p | 122.40p | 634,056 |
Jan 26, 2024 | 123.80p | 125.16p | 123.80p | 124.60p | 611,718 |
Jan 25, 2024 | 122.20p | 124.20p | 122.20p | 123.20p | 668,993 |
Jan 24, 2024 | 125.00p | 125.40p | 123.40p | 123.40p | 172,103 |
Jan 23, 2024 | 124.80p | 125.40p | 123.60p | 124.00p | 278,608 |
Jan 22, 2024 | 121.40p | 124.60p | 121.40p | 124.60p | 1,470,017 |
Jan 19, 2024 | 122.60p | 123.80p | 122.00p | 123.00p | 665,633 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.