Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/08/2015 108.62p 109.12p 108.12p 108.12p 164415
19/08/2015 109.62p 110.61p 109.37p 109.62p 8728192
18/08/2015 109.62p 110.36p 109.12p 109.37p 376191
17/08/2015 109.62p 110.61p 108.62p 108.62p 49805
14/08/2015 109.62p 110.10p 109.62p 109.62p 51565
13/08/2015 109.62p 110.61p 109.57p 109.62p 222274
12/08/2015 108.62p 110.12p 108.62p 110.12p 407782
11/08/2015 109.62p 111.11p 109.12p 109.12p 1104850
10/08/2015 108.62p 111.61p 108.37p 109.12p 429597
07/08/2015 109.62p 111.31p 108.62p 109.62p 175749
06/08/2015 108.62p 111.61p 108.62p 111.61p 168144
05/08/2015 107.38p 109.12p 107.38p 109.12p 613716
04/08/2015 107.62p 109.62p 106.63p 107.62p 441378
03/08/2015 108.62p 109.37p 107.77p 109.12p 1056884
31/07/2015 109.62p 109.63p 108.12p 108.12p 1568890
30/07/2015 108.62p 108.62p 107.62p 108.62p 2447579
29/07/2015 110.61p 111.63p 108.12p 108.62p 1102220
28/07/2015 109.62p 111.86p 108.62p 109.62p 327938
27/07/2015 112.11p 112.11p 110.61p 110.61p 60956
24/07/2015 111.61p 111.61p 111.11p 111.11p 118004
23/07/2015 111.11p 112.75p 111.11p 111.36p 441406
22/07/2015 113.11p 113.53p 111.61p 111.61p 3091318
21/07/2015 111.61p 114.10p 111.61p 112.61p 187999
20/07/2015 111.11p 111.11p 110.61p 110.61p 271175
17/07/2015 110.12p 110.62p 109.62p 109.62p 6284241
16/07/2015 109.62p 111.54p 109.62p 110.61p 6171646
15/07/2015 109.62p 111.35p 109.62p 109.87p 249461
14/07/2015 108.62p 110.61p 108.62p 110.61p 610374
13/07/2015 108.62p 110.62p 108.62p 109.62p 2864809
10/07/2015 111.11p 111.61p 110.61p 111.61p 1075641
09/07/2015 109.62p 112.11p 109.62p 112.11p 536324
08/07/2015 109.62p 111.11p 109.62p 110.61p 3265486
07/07/2015 109.12p 109.87p 108.72p 109.62p 1838417
06/07/2015 108.62p 109.87p 107.62p 109.49p 751736
03/07/2015 109.62p 110.56p 109.62p 110.37p 15996
02/07/2015 109.62p 110.61p 109.62p 110.12p 1004700
01/07/2015 109.62p 110.61p 107.62p 110.61p 2871486
30/06/2015 108.62p 110.12p 106.02p 108.87p 4760824
29/06/2015 106.63p 107.38p 106.11p 106.63p 266625
26/06/2015 106.13p 108.62p 105.63p 108.12p 1778906
25/06/2015 104.64p 106.13p 104.64p 106.13p 506812
24/06/2015 105.63p 109.62p 104.64p 106.13p 1144235
23/06/2015 104.64p 105.63p 104.64p 105.63p 3485623
22/06/2015 104.88p 105.14p 104.64p 104.88p 214040
19/06/2015 104.88p 105.14p 104.64p 105.13p 2653807
18/06/2015 104.64p 105.15p 104.64p 104.88p 1322833
17/06/2015 104.64p 105.14p 104.64p 104.64p 72633
16/06/2015 105.13p 105.16p 104.64p 105.13p 3279331
15/06/2015 104.88p 105.39p 104.64p 105.38p 1546674
12/06/2015 105.63p 105.63p 104.88p 104.88p 4567714
11/06/2015 105.13p 105.63p 104.88p 105.63p 11556063
10/06/2015 104.64p 106.63p 99.65p 104.64p 88193136

*Close Price adjusted for both dividends and splits