Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2021 81.10p 82.10p 78.30p 79.80p 986118
03/03/2021 79.40p 81.30p 78.60p 80.00p 1909553
02/03/2021 79.70p 79.70p 78.10p 79.00p 1075990
01/03/2021 80.00p 80.00p 78.15p 79.00p 670935
26/02/2021 81.70p 81.70p 77.60p 77.70p 103296
25/02/2021 82.00p 82.30p 79.00p 79.00p 186621
24/02/2021 80.00p 83.70p 79.20p 79.20p 244964
23/02/2021 83.60p 83.60p 80.10p 81.00p 162705
22/02/2021 83.10p 83.10p 80.10p 80.30p 198730
19/02/2021 82.90p 83.20p 80.50p 80.50p 233181
18/02/2021 85.60p 85.60p 79.00p 79.00p 342476
17/02/2021 82.30p 83.10p 81.80p 82.60p 8468253
16/02/2021 84.20p 84.20p 81.60p 81.60p 27528
15/02/2021 85.00p 85.00p 82.50p 83.30p 129522
12/02/2021 84.40p 85.00p 82.10p 82.10p 52703
11/02/2021 84.60p 84.80p 81.70p 81.90p 158089
10/02/2021 85.90p 86.00p 83.70p 83.70p 376626
09/02/2021 85.70p 87.37p 85.10p 85.10p 72437
08/02/2021 87.20p 88.00p 84.80p 84.80p 18981
05/02/2021 88.00p 88.30p 84.90p 84.90p 48918
04/02/2021 87.70p 87.70p 86.20p 86.20p 37077
03/02/2021 83.50p 87.40p 83.50p 85.00p 54789
02/02/2021 85.20p 85.80p 84.00p 84.00p 35303
01/02/2021 83.30p 87.00p 83.30p 84.00p 250818
29/01/2021 83.90p 84.20p 81.10p 81.10p 54351
28/01/2021 82.80p 83.70p 81.10p 82.70p 57977
27/01/2021 83.80p 84.68p 81.00p 81.00p 191628
26/01/2021 86.40p 86.70p 83.70p 83.70p 84376
25/01/2021 92.50p 92.50p 86.00p 86.90p 166389
22/01/2021 92.30p 92.40p 89.40p 89.40p 70665
21/01/2021 92.80p 94.20p 90.60p 90.60p 85595
20/01/2021 95.10p 95.10p 92.60p 92.80p 117342
19/01/2021 92.60p 95.10p 90.90p 95.10p 1118258
18/01/2021 90.50p 93.00p 90.40p 91.50p 451516
15/01/2021 91.10p 92.94p 89.50p 92.00p 85740
14/01/2021 94.50p 95.60p 90.80p 94.10p 85662
13/01/2021 93.50p 96.52p 93.00p 93.00p 211235
12/01/2021 90.50p 93.30p 90.00p 90.00p 358887
11/01/2021 92.40p 92.40p 88.00p 90.30p 48051
08/01/2021 101.00p 104.00p 100.40p 101.00p 103694
07/01/2021 100.00p 101.80p 98.30p 100.00p 95120
06/01/2021 100.60p 102.20p 99.00p 101.60p 48356
05/01/2021 98.90p 102.20p 98.00p 100.40p 43173
04/01/2021 97.60p 101.00p 96.90p 99.20p 174749
31/12/2020 96.90p 98.90p 95.60p 96.20p 457697
30/12/2020 93.90p 99.80p 93.20p 99.80p 111486
29/12/2020 95.60p 97.00p 94.20p 96.00p 51912
24/12/2020 95.30p 96.00p 93.00p 93.00p 35647
23/12/2020 93.30p 94.70p 92.40p 94.40p 174034
22/12/2020 94.10p 95.20p 91.00p 91.60p 79977
21/12/2020 94.00p 94.70p 90.40p 94.40p 153367
18/12/2020 95.50p 96.10p 94.50p 94.50p 419091
17/12/2020 95.30p 96.50p 93.80p 94.50p 106333
16/12/2020 94.00p 95.60p 94.00p 95.00p 247215
15/12/2020 95.00p 96.10p 93.90p 94.00p 217063
14/12/2020 93.00p 96.20p 92.30p 96.20p 149474
11/12/2020 93.00p 93.00p 89.60p 90.50p 431670
10/12/2020 100.40p 100.80p 92.30p 93.10p 631563
09/12/2020 100.20p 100.20p 96.30p 97.30p 86144
08/12/2020 98.00p 100.00p 96.50p 98.40p 131329
07/12/2020 100.80p 102.20p 97.90p 97.90p 227662
04/12/2020 100.80p 102.40p 99.60p 101.20p 276610
03/12/2020 99.90p 102.40p 99.80p 102.00p 1043007
02/12/2020 97.20p 101.24p 97.20p 100.40p 367233
01/12/2020 94.00p 98.60p 93.00p 98.00p 1182276
30/11/2020 96.90p 96.90p 92.50p 92.50p 912866
27/11/2020 93.20p 95.60p 93.20p 95.40p 312683
26/11/2020 93.90p 95.60p 93.00p 93.20p 696248
25/11/2020 92.00p 94.90p 92.00p 93.40p 428165
24/11/2020 92.40p 92.50p 91.70p 91.80p 604696
23/11/2020 92.00p 95.10p 92.00p 92.40p 182550
20/11/2020 95.30p 95.50p 92.10p 92.10p 505463
19/11/2020 97.00p 97.20p 94.10p 94.20p 131421
18/11/2020 100.60p 101.20p 97.20p 97.50p 198751
17/11/2020 98.70p 102.00p 96.90p 99.40p 315357
16/11/2020 101.80p 101.80p 99.60p 100.20p 50876
13/11/2020 98.10p 100.40p 97.50p 98.50p 73632
12/11/2020 97.90p 98.50p 96.50p 98.50p 292445
11/11/2020 96.50p 98.00p 96.10p 96.60p 287717
10/11/2020 95.00p 98.50p 92.90p 98.50p 456577
09/11/2020 86.00p 95.50p 85.90p 94.20p 228983
06/11/2020 87.60p 88.90p 86.00p 86.00p 273781
05/11/2020 84.20p 88.00p 83.88p 88.00p 102178
04/11/2020 80.00p 83.30p 79.80p 82.40p 256810
03/11/2020 80.00p 81.80p 79.90p 81.80p 106487
02/11/2020 78.80p 80.90p 78.10p 80.00p 159591
30/10/2020 79.80p 80.60p 78.50p 78.50p 571263
29/10/2020 80.20p 80.20p 78.50p 79.50p 108226
28/10/2020 79.50p 80.50p 77.50p 79.90p 210348
27/10/2020 84.50p 84.50p 79.90p 80.10p 236348
26/10/2020 86.00p 86.20p 83.00p 83.00p 181582
23/10/2020 83.00p 86.00p 82.10p 86.00p 155880
22/10/2020 81.80p 84.40p 81.29p 83.00p 146904
21/10/2020 84.30p 85.60p 81.80p 82.30p 467213
20/10/2020 84.00p 85.90p 83.60p 85.90p 21495
19/10/2020 84.00p 84.70p 83.40p 84.00p 85979
16/10/2020 83.40p 84.30p 83.30p 84.00p 45073
15/10/2020 83.80p 84.60p 83.10p 83.10p 722230
14/10/2020 82.10p 84.80p 82.10p 84.80p 430504
13/10/2020 83.00p 83.00p 82.00p 82.50p 170462
12/10/2020 81.00p 83.40p 81.00p 81.00p 402524
09/10/2020 82.60p 84.90p 82.00p 82.00p 73135
08/10/2020 84.20p 84.90p 81.40p 81.40p 157537
07/10/2020 83.70p 83.90p 82.60p 83.00p 111810
06/10/2020 83.00p 84.40p 82.00p 83.00p 138593
05/10/2020 83.60p 84.50p 81.50p 82.00p 157568
02/10/2020 81.00p 84.30p 81.00p 84.30p 219703
01/10/2020 78.00p 82.40p 78.00p 82.40p 690595
30/09/2020 78.10p 80.00p 77.60p 77.80p 76827
29/09/2020 78.70p 81.20p 76.70p 76.70p 420366
28/09/2020 78.50p 80.60p 77.30p 80.00p 215225
25/09/2020 78.10p 78.10p 75.90p 77.00p 149885
24/09/2020 76.50p 78.10p 76.30p 76.40p 9867505
23/09/2020 77.60p 79.40p 77.50p 78.70p 130827
22/09/2020 75.90p 76.30p 74.60p 76.00p 5675151
21/09/2020 76.30p 77.00p 75.00p 76.20p 472329
18/09/2020 80.40p 80.40p 76.50p 78.10p 1860215
17/09/2020 80.50p 80.51p 78.82p 80.00p 563108
16/09/2020 79.80p 82.00p 79.50p 79.50p 9166132
15/09/2020 78.50p 79.80p 78.10p 79.40p 231722
14/09/2020 76.40p 78.50p 76.00p 78.50p 762473
11/09/2020 82.60p 82.60p 74.50p 76.00p 1102633
10/09/2020 81.00p 82.00p 79.00p 80.50p 8039127
09/09/2020 78.50p 80.20p 77.20p 80.00p 248946
08/09/2020 80.80p 80.80p 77.30p 78.20p 8157447
07/09/2020 80.40p 80.40p 78.50p 79.00p 119864
04/09/2020 79.60p 80.48p 78.21p 79.10p 456440
03/09/2020 76.50p 79.50p 76.00p 79.00p 553380
02/09/2020 76.90p 77.10p 75.00p 76.50p 165718
01/09/2020 77.60p 79.90p 75.10p 76.40p 404030
28/08/2020 79.00p 79.40p 77.30p 78.70p 601112
27/08/2020 79.50p 79.90p 77.20p 77.80p 1254537
26/08/2020 79.00p 80.70p 78.20p 79.00p 361100
25/08/2020 82.00p 82.00p 77.20p 77.60p 666161
24/08/2020 82.40p 85.40p 81.40p 82.20p 237184
21/08/2020 85.50p 85.70p 82.40p 84.70p 187052
20/08/2020 85.30p 85.80p 85.20p 85.40p 141442
19/08/2020 88.20p 89.60p 85.50p 85.70p 276438
18/08/2020 86.10p 89.40p 86.10p 87.00p 108786
17/08/2020 88.00p 88.70p 87.50p 88.00p 74733
14/08/2020 87.90p 89.70p 87.00p 87.00p 235031
13/08/2020 88.00p 89.00p 87.90p 88.10p 210862
12/08/2020 85.90p 87.70p 85.20p 87.00p 487302
11/08/2020 86.00p 89.00p 84.50p 85.10p 472310
10/08/2020 84.70p 85.60p 83.20p 83.40p 308079
07/08/2020 84.90p 85.30p 83.50p 84.00p 96415
06/08/2020 85.60p 87.00p 82.20p 84.90p 432827
05/08/2020 86.70p 86.90p 85.70p 86.80p 117077
04/08/2020 85.80p 86.60p 85.50p 85.50p 29101
03/08/2020 84.10p 86.70p 83.40p 86.70p 93950
31/07/2020 84.30p 87.00p 84.20p 86.90p 95327
30/07/2020 87.20p 87.20p 84.60p 87.10p 359058
29/07/2020 90.00p 90.00p 86.90p 87.40p 169694
28/07/2020 88.10p 91.50p 88.10p 89.60p 125061
27/07/2020 91.20p 91.20p 87.80p 89.00p 196905
24/07/2020 89.90p 90.90p 88.50p 89.00p 572788
23/07/2020 86.00p 91.10p 86.00p 91.00p 208251
22/07/2020 88.50p 88.50p 85.60p 87.50p 1273839
21/07/2020 85.80p 88.90p 85.80p 88.90p 190323
20/07/2020 83.00p 85.80p 81.60p 85.00p 279438
17/07/2020 83.40p 84.00p 81.00p 81.00p 400726
16/07/2020 88.80p 88.80p 83.70p 85.00p 334930
15/07/2020 87.30p 89.00p 86.70p 87.00p 507752
14/07/2020 87.40p 87.40p 85.00p 85.60p 107025
13/07/2020 89.30p 90.30p 86.20p 86.20p 293090
10/07/2020 89.20p 90.20p 88.10p 88.10p 1093184
09/07/2020 88.60p 90.10p 88.10p 88.10p 255425
08/07/2020 89.60p 90.45p 88.50p 88.50p 299842
07/07/2020 91.10p 92.60p 90.70p 91.00p 109440
06/07/2020 90.00p 91.70p 90.00p 91.30p 85522
03/07/2020 87.30p 89.60p 86.80p 86.80p 496153
02/07/2020 86.20p 88.90p 86.20p 88.60p 163063
01/07/2020 88.90p 90.70p 85.50p 86.00p 590506
30/06/2020 91.10p 91.10p 87.70p 90.00p 57453
29/06/2020 90.00p 91.30p 88.60p 88.90p 538506
26/06/2020 91.40p 91.40p 88.00p 88.00p 291735
25/06/2020 90.30p 92.90p 89.50p 92.90p 50763
24/06/2020 92.20p 94.51p 89.10p 89.10p 291943
23/06/2020 94.50p 95.00p 93.00p 95.00p 196122
22/06/2020 94.10p 94.60p 91.80p 94.50p 490334
19/06/2020 93.60p 94.10p 90.00p 93.60p 891640
18/06/2020 92.00p 93.40p 89.80p 90.60p 636210
17/06/2020 90.90p 92.63p 89.40p 92.00p 167431
16/06/2020 86.70p 92.00p 86.60p 89.60p 604513
15/06/2020 88.40p 88.40p 84.40p 85.70p 186851
12/06/2020 87.00p 88.90p 86.20p 87.30p 219276
11/06/2020 90.40p 93.20p 87.00p 87.00p 414800
10/06/2020 93.00p 94.40p 91.10p 91.30p 163864
09/06/2020 92.30p 94.00p 90.50p 91.00p 305279
08/06/2020 93.50p 95.83p 92.30p 92.30p 229010
05/06/2020 92.70p 96.30p 92.30p 92.30p 754911
04/06/2020 98.50p 98.50p 91.80p 92.00p 592898
03/06/2020 93.00p 98.00p 93.00p 98.00p 356668
02/06/2020 91.20p 93.40p 91.20p 92.80p 358282
01/06/2020 89.40p 92.90p 89.10p 91.60p 514271
29/05/2020 87.50p 89.70p 86.90p 89.70p 297719
28/05/2020 87.40p 88.70p 87.00p 87.20p 367871
27/05/2020 88.90p 90.00p 86.10p 86.10p 342362
26/05/2020 86.10p 89.80p 85.40p 88.60p 403977
22/05/2020 84.60p 86.80p 83.00p 84.30p 642416

*Close Price adjusted for both dividends and splits