1. Share Prices

  2. Cairn Homes PLC (CRN)

104.20p-4.20 (-3.87%)24 Jan 2022, 16:58
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, 2022105.60p108.40p105.60p108.40p1,049,533
Jan 20, 2022105.60p108.40p105.60p107.40p998,059
Jan 19, 2022106.60p108.40p105.60p105.60p270,984
Jan 18, 2022110.00p110.60p107.00p108.20p1,075,760
Jan 17, 2022110.80p110.80p106.91p107.80p531,201
Jan 14, 2022108.00p109.20p108.00p109.20p5,920,844
Jan 13, 2022106.00p109.60p105.50p106.20p816,102
Jan 12, 2022102.80p108.20p102.80p105.40p1,970,915
Jan 11, 202298.00p98.00p95.00p95.00p134,334
Jan 10, 202297.30p97.90p95.50p97.00p733,095
Jan 7, 202296.20p98.00p96.00p97.30p346,996
Jan 6, 202297.10p97.50p96.60p96.80p198,536
Jan 5, 202294.90p97.30p94.90p97.00p123,045
Jan 4, 202296.20p97.50p94.70p97.00p163,321
Dec 31, 202194.60p95.32p94.60p95.20p10,711
Dec 30, 202195.70p96.80p95.30p95.30p673,258
Dec 29, 202196.00p96.10p94.40p94.40p490,283
Dec 24, 202196.20p96.60p96.00p96.00p79,050
Dec 23, 202195.40p97.50p95.20p95.20p78,169
Dec 22, 202195.30p95.60p95.15p95.40p911,003
Dec 21, 202195.70p95.70p94.20p94.20p58,110
Dec 20, 202194.70p95.40p94.70p95.00p17,434
Dec 17, 202195.10p95.90p94.70p94.70p134,684
Dec 16, 202196.20p96.20p94.70p94.70p103,621
Dec 15, 202194.70p97.60p94.70p97.60p40,778
Dec 14, 202194.80p95.00p94.50p94.70p128,600
Dec 13, 202193.80p96.10p93.80p95.50p84,606
Dec 10, 202197.00p97.00p96.00p96.00p255,947
Dec 9, 202197.00p97.10p95.90p96.00p48,778
Dec 8, 202197.30p97.30p95.00p95.00p382,614
Dec 7, 202195.80p97.00p93.61p96.00p151,709
Dec 6, 202196.20p97.30p93.40p95.00p916,307
Dec 3, 202195.20p97.60p95.00p95.80p46,484
Dec 2, 202196.30p97.90p94.80p97.90p72,586
Dec 1, 202195.10p96.20p94.70p95.00p648,278
Nov 30, 202195.50p97.90p92.00p92.00p337,042
Nov 29, 202196.70p96.90p95.00p95.00p288,388
Nov 26, 202196.00p96.00p93.60p93.60p231,245
Nov 25, 202195.70p97.00p95.20p97.00p49,538
Nov 24, 202195.60p96.00p95.10p96.00p100,360
Nov 23, 202195.70p96.60p95.50p96.00p997,751
Nov 22, 202194.80p96.00p94.40p96.00p117,964
Nov 19, 202195.40p96.30p93.00p93.00p235,878
Nov 18, 202197.40p97.50p94.60p94.60p177,519
Nov 17, 202198.80p98.80p96.50p98.00p54,664
Nov 16, 202199.00p99.40p96.40p98.60p3,139,152
Nov 15, 202198.00p99.40p97.60p97.60p72,563
Nov 12, 202196.40p98.80p96.40p98.00p159,641
Nov 11, 202198.60p99.20p97.90p98.60p88,970
Nov 10, 202199.00p99.00p98.00p98.00p332,494
123456
Showing 1 to 50 of 252

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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC3,943.507.31
Vodafone Group PLC119.201.41
British American Tobacco PLC3,124.00-0.45
Playtech PLC605.004.40
Bh Macro Limited3,800.000.53
Imperial Brands PLC1,738.880.45

Fallers

CompanyPrice% Chg
Darktrace PLC382.72-9.74
Baltic Classifieds Group PLC179.50-9.80
Molten Ventures PLC741.00-11.58
Reach PLC238.00-11.03
Pearson PLC598.80-9.14
Aston Martin Lagonda Global Holdings PLC1,141.00-8.68