Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2022 74.20p 76.40p 69.40p 70.10p 457714
28/09/2022 77.10p 77.10p 73.60p 74.40p 790914
27/09/2022 79.80p 80.55p 74.70p 74.70p 328937
26/09/2022 78.00p 80.50p 77.80p 79.00p 410671
23/09/2022 82.60p 83.90p 78.40p 79.10p 254583
22/09/2022 82.30p 84.10p 80.80p 81.10p 286335
21/09/2022 81.10p 83.90p 81.10p 83.10p 221781
20/09/2022 82.90p 83.00p 80.90p 80.90p 687842
16/09/2022 82.80p 82.90p 81.60p 82.90p 205268
15/09/2022 82.00p 83.50p 81.30p 83.30p 158611
14/09/2022 83.00p 84.60p 82.10p 83.60p 391167
13/09/2022 88.70p 89.74p 83.00p 83.00p 355088
12/09/2022 88.60p 90.09p 88.60p 89.00p 169496
09/09/2022 89.30p 89.40p 86.70p 86.70p 136678
08/09/2022 86.00p 87.60p 86.00p 87.30p 155108
07/09/2022 84.70p 86.50p 84.20p 85.80p 81149
06/09/2022 83.50p 85.60p 83.50p 84.60p 194835
05/09/2022 84.80p 85.00p 83.40p 83.40p 70572
02/09/2022 85.00p 86.60p 83.56p 84.90p 390354
01/09/2022 85.70p 85.70p 84.10p 84.10p 98990
31/08/2022 86.70p 87.20p 85.90p 87.20p 59221
30/08/2022 88.50p 88.50p 85.10p 85.10p 143586
26/08/2022 87.50p 88.70p 86.60p 86.80p 489503
25/08/2022 87.90p 87.90p 86.60p 87.30p 655986
24/08/2022 86.80p 87.70p 86.00p 87.40p 457421
23/08/2022 89.10p 89.10p 86.40p 87.20p 433436
22/08/2022 92.10p 92.10p 87.70p 87.70p 622757
19/08/2022 89.80p 91.70p 89.80p 90.40p 1618646
18/08/2022 93.00p 93.00p 91.40p 92.20p 184148
17/08/2022 92.70p 92.90p 91.90p 91.90p 936102
16/08/2022 94.20p 94.20p 92.80p 93.00p 223297
15/08/2022 94.90p 95.67p 92.00p 92.00p 66510
12/08/2022 96.20p 97.20p 95.10p 95.30p 423601
11/08/2022 95.80p 96.60p 95.17p 95.90p 323027
10/08/2022 94.90p 96.20p 94.90p 96.00p 333710
09/08/2022 91.20p 97.30p 91.20p 96.40p 1275729
08/08/2022 93.70p 94.90p 93.00p 93.00p 212079
05/08/2022 90.40p 93.95p 90.40p 93.80p 193292
04/08/2022 90.60p 93.10p 90.60p 91.90p 102082
03/08/2022 91.10p 91.20p 88.00p 90.90p 136362
02/08/2022 92.40p 93.74p 89.00p 89.00p 142385
01/08/2022 90.70p 92.60p 90.70p 91.40p 72479
29/07/2022 91.80p 92.20p 91.25p 91.70p 262875
28/07/2022 90.00p 90.80p 89.70p 90.50p 415588
27/07/2022 90.30p 91.60p 89.50p 90.00p 1244300
26/07/2022 92.60p 92.60p 90.50p 92.00p 156739
25/07/2022 93.00p 93.50p 92.10p 93.10p 1311388
22/07/2022 93.00p 93.70p 90.90p 90.90p 1705438
21/07/2022 90.40p 93.40p 90.40p 92.40p 1799160
20/07/2022 92.00p 93.20p 91.50p 91.80p 127925
19/07/2022 91.70p 93.10p 90.80p 93.00p 280174
18/07/2022 91.60p 93.70p 91.30p 92.30p 206736
15/07/2022 92.10p 92.70p 91.60p 92.50p 328197
14/07/2022 90.30p 91.50p 90.10p 91.10p 1123260
13/07/2022 90.80p 91.80p 90.60p 91.70p 1843332
12/07/2022 89.70p 91.90p 89.30p 91.30p 645014
11/07/2022 87.70p 90.10p 87.60p 89.70p 1061307
08/07/2022 88.90p 89.00p 87.80p 89.00p 261484
07/07/2022 87.60p 89.70p 87.60p 88.00p 437185
06/07/2022 87.90p 87.90p 85.70p 87.60p 3002455
05/07/2022 87.00p 87.10p 85.40p 86.10p 1183147
04/07/2022 86.10p 87.00p 85.60p 85.60p 468145
01/07/2022 86.30p 86.80p 85.10p 86.20p 720449
30/06/2022 85.40p 85.90p 84.80p 85.30p 313278
29/06/2022 86.80p 86.80p 85.60p 85.80p 671750
28/06/2022 86.30p 87.20p 86.30p 87.00p 443782
27/06/2022 85.00p 87.20p 85.00p 85.60p 1366559
24/06/2022 82.60p 86.50p 82.60p 86.50p 339913
23/06/2022 83.00p 84.10p 81.60p 82.30p 350004
22/06/2022 82.10p 83.30p 81.30p 82.10p 305940
21/06/2022 82.80p 85.40p 82.19p 83.10p 272266
20/06/2022 84.20p 84.90p 83.40p 83.50p 378993
17/06/2022 83.00p 85.10p 82.10p 84.20p 611502
16/06/2022 85.90p 87.50p 83.10p 84.40p 568327
15/06/2022 87.20p 89.10p 86.50p 88.50p 364608
14/06/2022 87.40p 88.70p 86.80p 87.30p 314780
13/06/2022 92.70p 92.70p 87.70p 88.20p 1074890
10/06/2022 91.90p 92.00p 89.70p 89.70p 1892095
09/06/2022 91.50p 92.90p 91.20p 92.00p 147561
08/06/2022 93.20p 93.47p 91.20p 91.20p 361047
07/06/2022 92.60p 93.70p 91.40p 93.70p 452028
06/06/2022 92.00p 93.30p 91.50p 92.80p 301867
01/06/2022 91.90p 92.40p 90.30p 91.60p 1029176
31/05/2022 92.40p 92.40p 91.00p 91.20p 3724619
27/05/2022 90.90p 91.90p 89.80p 90.90p 254932
26/05/2022 89.10p 91.20p 89.10p 91.00p 192162
25/05/2022 89.40p 90.00p 87.90p 89.80p 221703
24/05/2022 88.30p 90.65p 88.30p 89.60p 298136
23/05/2022 88.00p 91.00p 88.00p 91.00p 265173
20/05/2022 88.20p 90.30p 87.54p 89.80p 356004
19/05/2022 88.20p 89.00p 87.10p 88.50p 296604
18/05/2022 87.30p 89.40p 87.20p 88.50p 385523
17/05/2022 87.80p 88.24p 86.20p 86.20p 554591
16/05/2022 88.30p 88.80p 86.50p 86.50p 332126
13/05/2022 87.60p 89.55p 87.60p 87.70p 246174
12/05/2022 90.80p 90.80p 86.80p 87.80p 443829
11/05/2022 89.00p 89.90p 88.50p 88.50p 925860
10/05/2022 87.90p 90.00p 87.90p 89.20p 452980
09/05/2022 91.70p 92.60p 89.10p 89.30p 696290
06/05/2022 94.40p 94.70p 92.20p 94.70p 186981
05/05/2022 95.30p 96.20p 93.60p 93.60p 1329326
04/05/2022 96.20p 96.80p 94.10p 94.10p 224161
03/05/2022 96.70p 97.80p 95.50p 96.50p 457280
29/04/2022 97.30p 97.50p 95.40p 96.70p 1211542
28/04/2022 96.00p 96.70p 95.00p 95.00p 504880
27/04/2022 97.10p 98.00p 95.00p 95.00p 266858
26/04/2022 98.20p 98.60p 96.90p 97.90p 511053
25/04/2022 99.50p 99.90p 97.60p 98.80p 632573
22/04/2022 99.70p 101.20p 99.30p 100.20p 178758
21/04/2022 101.60p 102.00p 98.70p 98.70p 219097
20/04/2022 103.40p 104.00p 101.60p 102.00p 1245195
19/04/2022 102.00p 104.20p 102.00p 102.20p 178472
14/04/2022 101.40p 103.60p 101.40p 103.60p 190784
13/04/2022 102.40p 102.40p 100.80p 101.40p 426031
12/04/2022 100.80p 104.00p 100.80p 101.20p 283626
11/04/2022 100.80p 104.20p 100.80p 101.00p 324098
08/04/2022 103.20p 104.00p 101.00p 101.00p 388102
07/04/2022 104.00p 104.40p 102.60p 103.80p 231771
06/04/2022 104.20p 104.80p 102.60p 104.80p 205559
05/04/2022 104.40p 107.00p 103.40p 104.20p 987616
04/04/2022 105.60p 107.20p 103.60p 107.20p 535482
01/04/2022 107.60p 107.60p 103.80p 104.80p 625286
31/03/2022 106.60p 107.98p 104.20p 104.20p 515448
30/03/2022 107.80p 108.20p 105.80p 106.80p 477397
29/03/2022 104.80p 108.20p 104.80p 105.40p 272421
28/03/2022 104.60p 105.00p 102.00p 102.00p 699997
25/03/2022 105.60p 105.60p 102.60p 104.00p 900455
24/03/2022 102.20p 105.00p 102.20p 103.00p 575389
23/03/2022 106.20p 107.00p 104.00p 106.80p 366888
22/03/2022 105.00p 106.20p 102.80p 105.80p 344254
21/03/2022 101.80p 104.80p 101.60p 104.00p 1025394
18/03/2022 100.80p 102.60p 99.20p 102.40p 793100
17/03/2022 101.40p 103.20p 100.20p 103.20p 339477
16/03/2022 101.00p 102.72p 99.50p 100.40p 548992
15/03/2022 102.60p 102.60p 98.80p 101.60p 368831
14/03/2022 96.80p 101.00p 96.80p 101.00p 442676
11/03/2022 95.60p 99.00p 95.40p 95.40p 313659
10/03/2022 97.70p 98.20p 95.30p 96.00p 397966
09/03/2022 95.40p 98.60p 94.90p 97.20p 448013
08/03/2022 94.20p 98.30p 93.60p 94.60p 396320
07/03/2022 94.90p 96.50p 92.80p 93.20p 961996
04/03/2022 102.20p 102.20p 93.40p 97.70p 1850450
03/03/2022 105.40p 106.80p 102.80p 104.00p 346397
02/03/2022 105.80p 107.00p 103.00p 105.80p 552831
01/03/2022 104.80p 108.20p 103.00p 105.00p 720969
28/02/2022 103.40p 107.60p 102.33p 106.00p 1459753
25/02/2022 99.80p 104.00p 99.80p 103.20p 573142
24/02/2022 99.80p 101.60p 98.04p 99.50p 502746
23/02/2022 101.60p 103.00p 100.40p 102.00p 317128
22/02/2022 99.00p 102.80p 98.50p 102.80p 826031
21/02/2022 103.20p 103.40p 99.00p 101.60p 438679
18/02/2022 106.00p 106.00p 102.00p 102.00p 217041
17/02/2022 106.20p 106.40p 104.40p 106.00p 359300
16/02/2022 107.00p 107.00p 104.20p 105.20p 552508
15/02/2022 106.60p 107.00p 105.20p 106.20p 428053
14/02/2022 105.20p 106.40p 104.00p 106.00p 303864
11/02/2022 106.20p 108.00p 106.20p 106.20p 384392
10/02/2022 108.40p 109.00p 106.60p 106.60p 183005
09/02/2022 108.00p 109.80p 105.40p 105.40p 478182
08/02/2022 107.00p 107.40p 106.00p 106.20p 321545
07/02/2022 104.00p 108.20p 104.00p 107.00p 684137
04/02/2022 105.40p 107.80p 104.40p 104.40p 373667
03/02/2022 105.40p 107.80p 104.80p 105.00p 353517
02/02/2022 103.60p 106.40p 103.20p 103.40p 428071
01/02/2022 106.00p 106.00p 101.60p 102.00p 2889445
31/01/2022 102.40p 105.60p 102.40p 103.40p 166991
28/01/2022 102.80p 103.80p 101.00p 102.80p 295349
27/01/2022 104.60p 106.00p 103.60p 104.00p 295770
26/01/2022 107.00p 108.60p 106.40p 107.80p 422616
25/01/2022 104.20p 107.40p 104.20p 105.20p 345045
24/01/2022 105.60p 107.60p 103.40p 104.20p 405461
21/01/2022 105.60p 108.40p 105.60p 108.40p 944807
20/01/2022 105.60p 108.40p 105.60p 107.40p 269320
19/01/2022 106.60p 108.40p 105.60p 105.60p 243702
18/01/2022 110.00p 110.60p 107.00p 108.20p 229035
17/01/2022 110.80p 110.80p 106.91p 107.80p 531076
14/01/2022 108.00p 109.20p 108.00p 109.20p 5496997
13/01/2022 106.00p 109.60p 105.50p 106.20p 784179
12/01/2022 102.80p 108.20p 102.80p 105.40p 1960949
10/01/2022 97.30p 97.90p 95.50p 97.00p 352363
07/01/2022 96.20p 98.00p 96.00p 97.30p 339005
06/01/2022 97.10p 97.50p 96.60p 96.80p 181384
05/01/2022 94.90p 97.30p 94.90p 97.00p 113766
04/01/2022 96.20p 97.50p 94.70p 97.00p 120337
03/01/2022 94.60p 95.32p 94.60p 95.20p 8539
31/12/2021 94.60p 95.32p 94.60p 95.20p 8539
30/12/2021 95.70p 96.80p 95.30p 95.30p 633125
29/12/2021 96.00p 96.10p 94.40p 94.40p 99359
28/12/2021 96.20p 96.60p 96.00p 96.00p 69705
27/12/2021 96.20p 96.60p 96.00p 96.00p 69705
24/12/2021 96.20p 96.60p 96.00p 96.00p 69705
23/12/2021 95.40p 97.50p 95.20p 95.20p 64746
22/12/2021 95.30p 95.60p 95.15p 95.40p 910053
21/12/2021 95.70p 95.70p 94.20p 94.20p 53527
20/12/2021 94.70p 95.40p 94.70p 95.00p 9451
17/12/2021 95.10p 95.90p 94.70p 94.70p 126737
16/12/2021 96.20p 96.20p 94.70p 94.70p 44939
15/12/2021 94.70p 97.60p 94.70p 97.60p 8809
14/12/2021 94.80p 95.00p 94.50p 94.70p 112037
13/12/2021 93.80p 96.10p 93.80p 95.50p 39866

*Close Price adjusted for both dividends and splits