Cairn Homes (CDI) (CRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cairn Homes (CDI)

Date Open High Low Close* Volume
03/04/2017 148.00p 149.25p 145.50p 148.50p 1553848
31/03/2017 147.25p 148.50p 145.76p 147.00p 2554024
30/03/2017 146.50p 148.00p 146.21p 146.75p 960837
29/03/2017 143.50p 146.75p 143.50p 146.50p 1496915
28/03/2017 144.25p 145.25p 143.25p 145.25p 4053006
27/03/2017 145.00p 145.00p 142.50p 143.50p 2584461
24/03/2017 149.25p 149.25p 144.25p 145.00p 2268414
23/03/2017 145.75p 150.00p 145.50p 148.25p 15142729
22/03/2017 144.50p 145.25p 143.00p 145.25p 2849928
21/03/2017 144.50p 145.25p 144.00p 145.00p 6208711
20/03/2017 144.25p 144.75p 142.50p 144.25p 5038895
17/03/2017 144.00p 144.00p 142.75p 143.00p 3828476
16/03/2017 142.50p 144.00p 142.00p 143.25p 7615071
15/03/2017 140.50p 142.50p 140.00p 142.00p 11465505
14/03/2017 139.00p 140.25p 138.50p 140.00p 9234616
13/03/2017 137.50p 140.75p 137.50p 138.50p 6272012
10/03/2017 136.00p 138.25p 135.61p 138.00p 2382494
09/03/2017 132.00p 136.50p 132.00p 136.50p 10847157
08/03/2017 127.75p 133.25p 127.75p 133.25p 2951482
07/03/2017 128.00p 131.00p 127.25p 130.50p 5184508
06/03/2017 126.50p 128.00p 126.50p 127.00p 995245
03/03/2017 127.25p 127.50p 125.75p 127.00p 2918354
02/03/2017 129.25p 130.00p 126.25p 126.25p 1157374
01/03/2017 128.50p 130.25p 126.50p 130.00p 8275633
28/02/2017 128.00p 129.00p 127.50p 128.25p 5178536
27/02/2017 127.25p 128.75p 126.75p 127.00p 2067615
24/02/2017 131.00p 131.10p 126.75p 128.50p 2142631
23/02/2017 131.00p 133.00p 131.00p 131.00p 257629
22/02/2017 131.00p 132.75p 131.00p 131.50p 6457861
21/02/2017 131.00p 132.25p 130.75p 131.00p 308570
20/02/2017 130.25p 132.00p 130.00p 132.00p 152200
17/02/2017 130.00p 130.25p 129.50p 130.25p 2054971
16/02/2017 129.00p 130.01p 128.75p 129.75p 4338519
15/02/2017 128.25p 129.50p 127.75p 128.75p 3726251
14/02/2017 131.75p 131.75p 128.50p 129.00p 2321863
13/02/2017 128.75p 131.00p 128.75p 130.50p 3358157
10/02/2017 130.00p 130.25p 128.75p 130.00p 340379
09/02/2017 129.00p 130.25p 129.00p 129.75p 452029
08/02/2017 130.50p 131.00p 129.50p 129.50p 2603503
07/02/2017 130.00p 130.75p 128.25p 129.00p 24074102
06/02/2017 131.00p 131.00p 128.50p 130.00p 2090152
03/02/2017 126.75p 130.50p 126.75p 130.00p 7367844
02/02/2017 127.00p 129.75p 127.00p 129.75p 6228570
01/02/2017 127.75p 129.75p 126.00p 127.75p 1997592
31/01/2017 129.00p 129.00p 125.25p 126.75p 1230909
30/01/2017 127.25p 129.50p 126.50p 127.75p 3056877
27/01/2017 125.00p 127.50p 122.75p 127.25p 9790139
26/01/2017 126.00p 127.50p 125.00p 126.00p 1514813
25/01/2017 129.25p 129.25p 127.25p 127.75p 5640574
24/01/2017 127.00p 129.50p 125.75p 129.50p 4055854
23/01/2017 128.00p 128.38p 126.25p 126.50p 1422194
20/01/2017 130.00p 130.50p 128.25p 128.75p 1752843
19/01/2017 132.00p 132.00p 128.83p 130.25p 3735838
18/01/2017 130.75p 131.75p 130.00p 131.75p 1661385
17/01/2017 130.00p 131.50p 129.50p 131.25p 586649
16/01/2017 132.00p 132.00p 129.50p 131.25p 304299
13/01/2017 132.00p 132.00p 130.25p 131.50p 1131115
12/01/2017 132.25p 133.99p 130.50p 131.00p 1518253
11/01/2017 131.00p 131.00p 130.00p 130.25p 2633113
10/01/2017 133.00p 133.00p 130.25p 130.75p 2783350
09/01/2017 132.50p 133.00p 130.25p 132.50p 1328561
06/01/2017 134.00p 134.50p 132.75p 133.00p 1678833
05/01/2017 133.00p 135.00p 132.50p 134.00p 2589759
04/01/2017 132.75p 132.82p 131.00p 132.75p 2222877
03/01/2017 133.75p 134.75p 131.00p 132.00p 1199245
30/12/2016 135.75p 135.75p 134.75p 135.00p 185219
29/12/2016 135.50p 135.50p 134.25p 135.00p 671615
28/12/2016 132.75p 137.00p 129.25p 134.50p 1110222
23/12/2016 132.75p 132.75p 131.00p 132.00p 248671
22/12/2016 129.00p 132.00p 128.50p 131.75p 1068423
21/12/2016 125.25p 128.50p 125.00p 128.50p 768786
20/12/2016 126.75p 126.81p 124.00p 124.75p 1069302
19/12/2016 128.00p 128.25p 126.75p 126.75p 499538
16/12/2016 126.00p 130.75p 126.00p 130.00p 1726962
15/12/2016 126.00p 128.00p 126.00p 128.00p 1590909
14/12/2016 127.00p 128.00p 126.00p 127.25p 2490185
13/12/2016 127.25p 131.25p 127.25p 128.25p 1109307
12/12/2016 127.00p 131.00p 127.00p 130.00p 1418116
09/12/2016 128.25p 130.24p 127.25p 129.00p 1303440
08/12/2016 127.00p 130.75p 127.00p 129.50p 2615308
07/12/2016 131.00p 131.00p 127.25p 128.50p 2527034
06/12/2016 127.00p 131.00p 127.00p 128.00p 2422845
05/12/2016 129.75p 131.00p 128.63p 129.75p 906682
02/12/2016 125.75p 129.50p 125.75p 129.00p 3369058
01/12/2016 129.00p 130.00p 127.25p 129.00p 3286764
30/11/2016 129.00p 129.00p 127.50p 128.25p 16576363
29/11/2016 125.00p 132.00p 124.75p 128.75p 1688103
28/11/2016 127.75p 127.75p 125.00p 126.50p 922338
25/11/2016 125.75p 128.00p 125.00p 127.25p 1461581
24/11/2016 123.25p 126.25p 123.25p 126.00p 4298767
23/11/2016 123.00p 124.00p 121.00p 123.50p 2872652
22/11/2016 123.75p 125.00p 123.50p 123.50p 4867435
21/11/2016 123.50p 125.25p 123.50p 123.75p 978054
18/11/2016 124.00p 125.75p 123.50p 124.00p 1685749
17/11/2016 120.00p 126.63p 120.00p 123.00p 8152732
16/11/2016 120.00p 121.50p 118.25p 121.00p 3030477
15/11/2016 119.50p 120.75p 118.75p 120.00p 2373318
14/11/2016 118.50p 120.00p 118.25p 118.50p 1697297
11/11/2016 117.75p 118.25p 114.75p 118.00p 3099975
10/11/2016 117.50p 119.25p 117.25p 118.00p 4574932
09/11/2016 117.50p 119.00p 117.50p 118.00p 1238120
08/11/2016 118.00p 119.50p 117.50p 119.00p 3394383
07/11/2016 117.50p 120.25p 117.50p 119.50p 653491
04/11/2016 120.00p 120.75p 117.50p 120.25p 4438911
03/11/2016 117.75p 120.38p 116.88p 118.75p 10330916
02/11/2016 117.50p 118.25p 115.25p 116.25p 696844
01/11/2016 116.00p 119.00p 116.00p 118.00p 4223696
31/10/2016 118.00p 118.00p 117.00p 117.75p 1342691
28/10/2016 117.50p 117.75p 116.50p 117.00p 822903
27/10/2016 114.75p 117.00p 113.50p 116.25p 1460323
26/10/2016 114.25p 115.34p 112.25p 114.50p 443134
25/10/2016 116.00p 116.13p 113.00p 113.25p 994173
24/10/2016 114.50p 116.75p 114.50p 115.75p 1336569
21/10/2016 114.00p 114.37p 113.25p 113.25p 1739580
20/10/2016 112.50p 115.75p 112.50p 113.75p 1309525
19/10/2016 117.50p 117.50p 113.25p 114.00p 2654254
18/10/2016 115.75p 116.75p 115.00p 115.00p 656938
17/10/2016 117.25p 117.69p 113.25p 114.50p 904276
14/10/2016 119.25p 119.50p 117.00p 117.00p 2006912
13/10/2016 116.50p 120.00p 116.50p 118.25p 3311632
12/10/2016 117.00p 118.00p 116.00p 118.00p 5133036
11/10/2016 111.25p 115.50p 111.00p 115.00p 3808182
10/10/2016 112.50p 113.00p 110.25p 111.50p 2051024
07/10/2016 111.50p 111.75p 110.00p 110.75p 2077285
06/10/2016 112.00p 112.25p 110.00p 112.25p 6823634
05/10/2016 113.00p 113.00p 110.75p 111.50p 1490032
04/10/2016 107.75p 112.50p 107.50p 110.75p 5087700
03/10/2016 108.00p 109.50p 107.00p 107.50p 1286501
30/09/2016 109.00p 109.25p 106.75p 107.50p 3412399
29/09/2016 110.00p 111.50p 109.25p 110.00p 1044326
28/09/2016 111.00p 111.00p 109.00p 109.50p 1783758
27/09/2016 108.00p 110.50p 108.00p 109.00p 1183190
26/09/2016 112.00p 112.00p 108.25p 108.75p 1039016
23/09/2016 110.50p 111.44p 109.50p 110.00p 488929
22/09/2016 110.75p 111.50p 109.50p 110.50p 1562862
21/09/2016 109.00p 111.00p 108.00p 110.25p 1182839
20/09/2016 107.50p 110.00p 107.25p 108.00p 980373
19/09/2016 106.00p 108.75p 106.00p 107.75p 4769038
16/09/2016 106.00p 109.50p 106.00p 107.00p 6232011
15/09/2016 109.00p 110.00p 105.00p 106.00p 9403858
14/09/2016 108.50p 110.00p 108.25p 109.00p 3903882
13/09/2016 109.00p 110.00p 108.00p 108.75p 910627
12/09/2016 110.25p 110.94p 109.00p 109.25p 2171879
09/09/2016 110.00p 113.00p 110.00p 111.25p 9522034
08/09/2016 108.00p 110.75p 108.00p 110.75p 1083387
07/09/2016 110.00p 110.00p 107.50p 109.50p 615281
06/09/2016 110.50p 111.25p 107.00p 109.00p 2038745
05/09/2016 108.00p 110.00p 107.50p 108.00p 576866
02/09/2016 109.00p 110.25p 108.00p 109.25p 1678510
01/09/2016 105.50p 111.00p 105.50p 109.50p 5035633
31/08/2016 105.50p 106.25p 105.00p 106.25p 2015777
30/08/2016 103.50p 105.50p 103.50p 105.00p 4662114
26/08/2016 104.00p 104.50p 103.00p 103.50p 4237839
25/08/2016 102.50p 105.00p 102.50p 103.50p 1632345
24/08/2016 101.00p 102.75p 100.75p 102.50p 2299337
23/08/2016 98.25p 101.50p 98.25p 101.00p 1408464
22/08/2016 98.00p 99.75p 98.00p 98.50p 2008307
19/08/2016 99.00p 100.00p 98.00p 98.75p 3399442
18/08/2016 97.50p 99.00p 97.50p 98.00p 1166548
17/08/2016 99.00p 99.00p 97.00p 97.75p 641013
16/08/2016 96.50p 99.00p 96.50p 97.00p 1111417
15/08/2016 98.00p 99.00p 97.25p 99.00p 147779
12/08/2016 96.00p 99.00p 96.00p 97.75p 301132
11/08/2016 97.25p 99.50p 97.25p 97.75p 2042455
10/08/2016 93.25p 99.00p 93.25p 97.50p 2450358
09/08/2016 93.50p 95.50p 93.50p 94.00p 728461
08/08/2016 93.75p 96.25p 93.75p 94.00p 762657
05/08/2016 93.50p 95.25p 93.10p 93.25p 506427
04/08/2016 93.50p 94.50p 93.00p 93.50p 3582906
03/08/2016 92.50p 95.00p 92.50p 94.50p 1074070
02/08/2016 95.00p 96.00p 92.75p 94.25p 1445442
01/08/2016 95.00p 97.00p 95.00p 95.75p 998831
29/07/2016 97.50p 98.25p 95.25p 95.50p 787852
28/07/2016 96.75p 97.50p 95.00p 96.00p 286822
27/07/2016 93.00p 96.00p 93.00p 95.75p 596674
26/07/2016 96.00p 96.00p 93.00p 93.00p 2265052
25/07/2016 96.25p 96.75p 95.00p 95.75p 1597377
22/07/2016 98.50p 98.50p 95.75p 96.25p 1970838
21/07/2016 99.00p 100.23p 97.25p 98.50p 1279245
20/07/2016 98.50p 100.00p 98.50p 99.25p 548746
19/07/2016 98.00p 100.25p 96.00p 98.50p 1722893
18/07/2016 92.00p 100.75p 92.00p 98.25p 2165440
15/07/2016 93.00p 94.00p 93.00p 93.50p 1700285
14/07/2016 93.75p 94.00p 92.50p 93.00p 4643426
13/07/2016 97.25p 97.25p 93.50p 93.50p 4854241
12/07/2016 97.25p 97.50p 96.00p 96.75p 3666821
11/07/2016 95.00p 97.00p 94.25p 96.50p 6185063
08/07/2016 90.00p 94.75p 88.75p 94.00p 2303378
07/07/2016 88.00p 90.25p 88.00p 88.75p 5157436
06/07/2016 92.00p 92.25p 87.00p 88.00p 12926302
05/07/2016 95.00p 95.75p 92.00p 93.00p 1328508
04/07/2016 98.00p 98.25p 95.75p 96.00p 400151
01/07/2016 95.00p 98.50p 95.00p 96.00p 3705501
30/06/2016 97.00p 98.75p 95.00p 96.00p 1532548
29/06/2016 94.00p 99.25p 94.00p 98.25p 292687
28/06/2016 92.75p 96.00p 92.75p 93.25p 2451526
27/06/2016 94.00p 97.00p 91.50p 93.75p 3515229
24/06/2016 106.75p 106.75p 94.00p 94.50p 8508634
23/06/2016 105.50p 107.75p 105.50p 107.50p 1286501
22/06/2016 105.75p 108.00p 105.00p 105.25p 2361897

*Close Price adjusted for both dividends and splits