Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/05/2020 81.80p 86.40p 81.80p 84.50p 375767
20/05/2020 79.00p 82.50p 77.80p 82.50p 1056593
19/05/2020 80.50p 81.30p 79.50p 79.50p 350244
18/05/2020 75.90p 79.00p 74.30p 79.00p 471902
15/05/2020 76.20p 76.40p 73.60p 74.90p 593973
14/05/2020 79.10p 79.90p 74.20p 74.40p 498292
13/05/2020 80.00p 81.00p 78.10p 79.00p 666754
12/05/2020 86.00p 86.00p 80.80p 81.00p 442587
11/05/2020 86.00p 88.15p 84.00p 84.80p 1761977
07/05/2020 84.70p 88.30p 84.70p 87.00p 389236
06/05/2020 83.10p 84.80p 83.00p 84.00p 1249172
05/05/2020 83.40p 83.50p 82.40p 83.20p 502693
04/05/2020 83.00p 83.90p 81.00p 81.00p 267211
01/05/2020 84.40p 85.40p 83.50p 84.00p 336980
30/04/2020 86.10p 86.70p 83.20p 84.80p 516198
29/04/2020 85.90p 86.50p 83.20p 84.50p 630910
28/04/2020 83.20p 85.70p 82.60p 84.30p 263441
27/04/2020 83.80p 84.90p 82.10p 82.20p 222038
24/04/2020 81.50p 82.90p 79.70p 81.80p 350236
23/04/2020 77.70p 82.40p 76.80p 79.80p 1556997
22/04/2020 75.60p 77.30p 75.50p 76.70p 532990
21/04/2020 77.20p 78.60p 75.00p 75.70p 286021
20/04/2020 80.50p 81.50p 77.65p 79.60p 417900
17/04/2020 80.00p 84.50p 80.00p 80.50p 753841
16/04/2020 74.50p 79.40p 74.10p 77.60p 533399
15/04/2020 80.00p 80.00p 73.00p 73.00p 1044329
14/04/2020 80.10p 82.60p 78.50p 80.00p 853230
09/04/2020 79.60p 82.20p 79.20p 80.60p 1152972
08/04/2020 76.20p 79.30p 75.50p 78.00p 967493
07/04/2020 74.80p 80.90p 74.60p 74.60p 1196795
06/04/2020 67.00p 74.79p 66.90p 73.90p 1124946
03/04/2020 65.60p 68.00p 63.60p 65.00p 1426881
02/04/2020 64.00p 65.60p 63.70p 64.60p 465064
01/04/2020 67.60p 68.43p 64.00p 64.00p 906341
31/03/2020 65.00p 68.40p 64.00p 68.00p 822823
30/03/2020 66.40p 68.26p 63.10p 64.00p 429179
27/03/2020 74.00p 74.00p 66.60p 67.60p 696640
26/03/2020 71.20p 73.40p 69.30p 73.00p 572773
25/03/2020 71.40p 73.30p 67.20p 71.20p 1098972
24/03/2020 67.00p 71.70p 67.00p 69.60p 1453624
23/03/2020 68.30p 69.55p 63.40p 66.50p 1153961
20/03/2020 62.90p 73.00p 62.90p 68.70p 2439356
19/03/2020 62.00p 67.20p 60.50p 66.00p 1280347
18/03/2020 71.50p 71.50p 60.00p 61.50p 2471300
17/03/2020 76.70p 78.40p 65.80p 69.20p 2123312
16/03/2020 79.00p 79.50p 70.00p 75.30p 1527826
13/03/2020 94.30p 96.35p 84.50p 84.50p 2512442
12/03/2020 94.00p 95.80p 90.04p 92.00p 8667047
11/03/2020 103.40p 106.80p 98.40p 100.00p 1948188
10/03/2020 106.00p 108.60p 102.00p 102.00p 673390
09/03/2020 108.00p 108.00p 104.20p 104.60p 1125905
06/03/2020 119.80p 120.00p 109.00p 112.00p 4614687
05/03/2020 125.60p 126.00p 120.60p 121.00p 530904
04/03/2020 126.80p 128.80p 124.60p 124.60p 2126810
03/03/2020 124.40p 128.40p 121.60p 126.00p 2314470
02/03/2020 122.00p 124.00p 120.40p 123.00p 3027146
28/02/2020 119.40p 121.60p 117.20p 120.80p 983702
27/02/2020 121.60p 124.60p 120.40p 121.80p 725133
26/02/2020 123.00p 126.00p 119.00p 124.00p 1349161
25/02/2020 125.40p 126.20p 123.00p 123.00p 514344
24/02/2020 127.00p 127.00p 124.00p 124.00p 434225
21/02/2020 129.20p 129.40p 126.00p 127.80p 704334
20/02/2020 125.80p 128.60p 125.80p 126.40p 423159
19/02/2020 126.60p 127.40p 125.40p 125.60p 284689
18/02/2020 124.60p 127.60p 124.60p 125.80p 346461
17/02/2020 124.80p 125.80p 123.20p 124.40p 282930
14/02/2020 122.00p 125.40p 121.80p 124.40p 541162
13/02/2020 120.00p 123.40p 119.40p 122.40p 539910
12/02/2020 116.20p 121.00p 116.00p 119.20p 647105
11/02/2020 113.60p 116.60p 110.60p 116.00p 1113097
10/02/2020 121.80p 121.80p 112.00p 112.60p 2717701
07/02/2020 124.20p 124.20p 122.80p 122.80p 696084
06/02/2020 125.20p 125.40p 123.60p 123.60p 1434929
05/02/2020 124.00p 126.00p 124.00p 124.80p 292631
04/02/2020 119.40p 125.20p 119.40p 124.40p 757396
03/02/2020 122.60p 123.00p 119.40p 119.40p 367936
31/01/2020 123.60p 124.60p 122.00p 122.00p 370654
30/01/2020 122.60p 124.80p 122.60p 124.00p 341015
29/01/2020 126.00p 126.00p 122.60p 123.80p 577014
28/01/2020 127.20p 127.27p 124.40p 124.60p 614757
27/01/2020 129.40p 129.40p 125.80p 126.00p 748354
24/01/2020 132.80p 132.80p 129.60p 129.60p 290208
23/01/2020 134.00p 134.00p 132.80p 132.80p 245548
22/01/2020 134.60p 134.60p 130.80p 133.00p 330867
21/01/2020 132.80p 134.43p 132.80p 132.80p 408463
20/01/2020 133.20p 135.40p 133.20p 134.00p 253427
17/01/2020 133.20p 134.60p 132.80p 133.80p 344755
16/01/2020 132.00p 133.60p 129.00p 132.00p 686295
15/01/2020 129.20p 130.80p 129.00p 130.20p 249516
14/01/2020 128.20p 130.20p 128.00p 129.20p 262421
13/01/2020 128.80p 131.60p 128.80p 130.00p 301781
10/01/2020 128.80p 131.20p 128.60p 130.00p 896647
09/01/2020 130.60p 131.00p 128.80p 128.80p 574879
08/01/2020 130.60p 131.60p 129.80p 130.00p 837368
07/01/2020 128.20p 131.60p 128.20p 130.60p 474060
06/01/2020 129.20p 129.20p 126.80p 127.80p 220599
03/01/2020 125.80p 128.60p 125.80p 128.20p 756279
02/01/2020 127.00p 128.80p 126.40p 128.00p 570869
31/12/2019 126.00p 127.20p 126.00p 126.40p 148806
30/12/2019 126.60p 127.80p 125.40p 126.20p 182134
27/12/2019 126.20p 127.80p 125.40p 127.00p 215386
24/12/2019 125.60p 127.40p 125.60p 126.40p 102477
23/12/2019 125.40p 127.40p 124.80p 125.40p 7225713
20/12/2019 125.00p 126.00p 124.60p 125.00p 453040
19/12/2019 122.80p 126.00p 122.40p 124.40p 584178
18/12/2019 124.20p 124.20p 122.00p 122.20p 716815
17/12/2019 124.80p 124.80p 123.00p 124.20p 276615
16/12/2019 126.40p 127.00p 125.00p 125.20p 389794
13/12/2019 124.80p 129.20p 124.80p 126.00p 1095934
12/12/2019 121.20p 124.80p 121.20p 121.40p 509845
11/12/2019 122.20p 122.20p 118.00p 120.40p 424902
10/12/2019 122.80p 123.20p 120.40p 122.00p 1510960
09/12/2019 123.00p 123.60p 121.62p 122.40p 320080
06/12/2019 121.80p 123.60p 121.80p 122.60p 396004
05/12/2019 122.60p 124.40p 121.00p 121.00p 342018
04/12/2019 123.40p 123.60p 120.00p 122.80p 336524
03/12/2019 121.00p 122.40p 120.00p 120.00p 314740
02/12/2019 121.00p 123.00p 120.60p 121.00p 289028
29/11/2019 125.00p 125.00p 120.20p 120.20p 443293
28/11/2019 121.60p 124.20p 121.00p 122.60p 378470
27/11/2019 120.40p 122.00p 119.60p 121.00p 792701
26/11/2019 120.20p 121.60p 119.40p 120.60p 219863
25/11/2019 119.00p 121.40p 119.00p 120.20p 283758
22/11/2019 118.80p 121.00p 118.80p 119.80p 401570
21/11/2019 119.00p 120.40p 118.00p 118.00p 361543
20/11/2019 119.00p 120.20p 118.20p 119.60p 559725
19/11/2019 119.00p 121.60p 118.00p 119.20p 504324
18/11/2019 115.20p 118.00p 115.00p 117.00p 569007
15/11/2019 112.60p 116.00p 112.60p 115.00p 325787
14/11/2019 112.00p 115.00p 112.00p 113.00p 464641
13/11/2019 113.20p 115.40p 112.40p 114.40p 674103
12/11/2019 115.40p 115.40p 112.80p 113.20p 468416
11/11/2019 115.20p 116.00p 113.60p 115.00p 721501
08/11/2019 117.80p 117.80p 115.60p 115.60p 343516
07/11/2019 116.00p 118.00p 116.00p 116.40p 330898
06/11/2019 118.00p 118.00p 114.40p 115.60p 534988
05/11/2019 119.00p 119.00p 116.80p 117.00p 457218
04/11/2019 117.00p 119.00p 115.60p 118.60p 382715
01/11/2019 116.80p 117.00p 114.60p 116.20p 437146
31/10/2019 117.60p 117.80p 116.20p 116.20p 688106
30/10/2019 118.80p 119.80p 116.60p 117.00p 355413
29/10/2019 119.60p 120.20p 116.60p 117.60p 641948
28/10/2019 120.40p 122.00p 119.00p 119.00p 232263
25/10/2019 121.20p 123.00p 120.40p 120.40p 493161
24/10/2019 122.80p 124.40p 121.20p 121.20p 464489
23/10/2019 119.00p 122.80p 118.60p 121.00p 618211
22/10/2019 121.80p 122.80p 119.60p 120.20p 683393
21/10/2019 122.20p 124.80p 121.60p 121.60p 404114
18/10/2019 125.00p 125.20p 122.20p 122.20p 495377
17/10/2019 123.60p 128.40p 123.60p 123.80p 2031018
16/10/2019 125.00p 127.40p 122.00p 123.80p 1271370
15/10/2019 118.20p 124.80p 118.20p 123.80p 1033918
14/10/2019 119.80p 119.80p 116.60p 118.00p 261627
11/10/2019 111.00p 119.80p 111.00p 118.20p 1246090
10/10/2019 110.60p 111.00p 108.40p 111.00p 1233681
09/10/2019 109.80p 110.80p 108.80p 108.80p 825567
08/10/2019 113.00p 113.40p 109.60p 109.80p 885196
07/10/2019 113.60p 113.60p 110.80p 110.80p 183866
04/10/2019 110.80p 113.80p 110.80p 110.80p 369231
03/10/2019 110.20p 112.80p 110.20p 112.20p 353682
02/10/2019 112.60p 112.60p 109.60p 110.00p 356168
01/10/2019 112.60p 114.60p 111.80p 113.60p 373663
30/09/2019 114.00p 114.80p 110.60p 111.40p 656759
27/09/2019 114.60p 114.60p 113.80p 114.00p 533736
26/09/2019 116.20p 116.20p 114.40p 114.40p 694369
25/09/2019 118.00p 118.00p 115.00p 115.60p 567502
24/09/2019 118.00p 121.00p 117.00p 118.00p 601477
23/09/2019 114.80p 118.60p 114.80p 117.60p 1081963
20/09/2019 116.40p 119.60p 115.00p 116.20p 596332
19/09/2019 115.40p 116.80p 114.00p 116.00p 725581
18/09/2019 111.00p 115.40p 111.00p 114.60p 840374
17/09/2019 111.40p 113.20p 110.60p 112.20p 788344
16/09/2019 113.00p 113.00p 111.00p 111.00p 437623
13/09/2019 108.00p 112.80p 107.40p 112.60p 730988
12/09/2019 116.00p 116.00p 105.80p 107.00p 2186690
11/09/2019 114.80p 117.80p 114.20p 115.80p 361660
10/09/2019 110.60p 114.80p 110.60p 114.80p 323325
09/09/2019 111.20p 113.00p 110.99p 112.40p 1000621
06/09/2019 106.80p 111.20p 106.80p 111.00p 259519
05/09/2019 104.00p 108.20p 103.60p 107.60p 2243340
04/09/2019 103.40p 105.20p 103.20p 104.00p 573589
03/09/2019 101.00p 103.80p 100.60p 101.20p 387970
02/09/2019 102.00p 103.60p 101.80p 103.60p 271496
30/08/2019 100.40p 103.20p 100.20p 103.20p 1887181
29/08/2019 101.20p 101.20p 98.80p 100.80p 372898
28/08/2019 102.80p 104.00p 100.20p 100.20p 421325
27/08/2019 97.70p 101.00p 96.30p 100.60p 803746
23/08/2019 98.70p 99.90p 95.50p 96.00p 573208
22/08/2019 99.30p 100.00p 96.80p 99.00p 752920
21/08/2019 95.60p 101.60p 94.78p 99.30p 785454
20/08/2019 96.30p 98.30p 95.40p 96.20p 432309
19/08/2019 100.60p 101.60p 97.30p 97.80p 376739
16/08/2019 99.00p 102.40p 99.00p 102.40p 578734
15/08/2019 102.60p 102.60p 98.80p 99.40p 309722
14/08/2019 99.40p 102.00p 99.40p 101.20p 458529
13/08/2019 101.20p 102.00p 98.70p 101.80p 1005156
12/08/2019 105.20p 106.00p 100.20p 102.00p 586494
09/08/2019 104.80p 106.80p 104.60p 104.80p 470680
08/08/2019 103.80p 106.40p 103.80p 105.00p 485322
07/08/2019 104.40p 104.40p 102.60p 104.00p 514972

*Close Price adjusted for both dividends and splits