136.40p-0.60 (-0.44%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cairn Homes PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024138.00p138.40p135.80p136.40p336,364
Mar 27, 2024137.80p138.20p134.80p137.00p738,582
Mar 26, 2024135.00p138.20p134.00p137.80p607,848
Mar 25, 2024137.20p139.63p133.60p133.60p1,035,398
Mar 22, 2024141.00p141.03p136.40p137.20p4,111,485
Mar 21, 2024136.40p141.40p136.40p141.40p3,768,229
Mar 20, 2024134.20p136.20p133.76p136.00p897,284
Mar 19, 2024133.60p134.80p133.20p134.00p2,393,061
Mar 18, 2024131.00p134.40p130.79p133.60p254,841
Mar 15, 2024132.00p132.88p130.47p130.80p638,888
Mar 14, 2024131.60p132.80p129.60p131.00p467,811
Mar 13, 2024132.80p134.10p130.60p132.00p393,990
Mar 12, 2024129.00p132.60p128.41p131.00p814,158
Mar 11, 2024127.40p129.00p126.60p128.40p452,824
Mar 8, 2024128.40p130.00p126.20p127.60p451,594
Mar 7, 2024131.60p131.80p129.00p129.00p2,282,818
Mar 6, 2024129.80p133.20p129.20p132.20p1,605,606
Mar 5, 2024123.40p130.20p122.80p130.20p2,839,859
Mar 4, 2024124.00p126.00p123.40p123.80p6,199,158
Mar 1, 2024126.00p126.00p120.80p123.80p19,601,265
Feb 29, 2024124.60p128.60p122.80p122.80p4,968,794
Feb 28, 2024126.80p128.20p126.40p127.60p312,397
Feb 27, 2024127.00p127.20p126.35p127.00p424,023
Feb 26, 2024126.60p127.55p124.58p126.20p494,101
Feb 23, 2024128.00p128.00p125.80p127.00p737,723
Feb 22, 2024126.00p128.40p126.00p128.20p2,076,931
Feb 21, 2024127.20p127.20p125.00p126.20p1,022,658
Feb 20, 2024125.40p126.00p124.60p125.60p334,859
Feb 19, 2024125.80p126.60p124.40p126.00p784,048
Feb 16, 2024127.00p127.47p125.80p126.60p862,265
Feb 15, 2024128.20p128.20p127.00p127.40p496,441
Feb 14, 2024129.20p129.20p127.00p127.20p789,365
Feb 13, 2024127.80p128.00p126.20p126.20p1,866,916
Feb 12, 2024129.20p129.40p127.60p128.20p1,373,281
Feb 9, 2024124.60p128.60p124.60p128.60p2,933,273
Feb 8, 2024123.60p125.80p123.38p125.20p1,419,220
Feb 7, 2024121.20p123.60p121.20p123.20p937,410
Feb 6, 2024120.40p121.40p119.38p121.20p577,788
Feb 5, 2024120.60p121.60p119.28p120.20p479,955
Feb 2, 2024119.20p121.00p119.20p120.40p303,818
Feb 1, 2024121.60p122.27p120.40p121.00p391,984
Jan 31, 2024121.40p121.95p119.20p121.20p1,025,433
Jan 30, 2024122.20p123.00p120.40p121.60p1,671,121
Jan 29, 2024125.40p126.40p122.20p122.40p634,056
Jan 26, 2024123.80p125.16p123.80p124.60p611,718
Jan 25, 2024122.20p124.20p122.20p123.20p668,993
Jan 24, 2024125.00p125.40p123.40p123.40p172,103
Jan 23, 2024124.80p125.40p123.60p124.00p278,608
Jan 22, 2024121.40p124.60p121.40p124.60p1,470,017
Jan 19, 2024122.60p123.80p122.00p123.00p665,633
Showing 1 to 50 of 253