Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2019 104.00p 104.20p 101.60p 102.20p 1142261
02/08/2019 103.60p 106.00p 102.00p 106.00p 2819907
01/08/2019 106.40p 106.40p 101.40p 103.00p 2010178
31/07/2019 112.20p 112.20p 105.60p 106.20p 1709746
30/07/2019 117.20p 117.20p 111.40p 112.00p 623338
29/07/2019 120.00p 120.20p 116.80p 117.00p 160303
26/07/2019 117.60p 119.60p 117.60p 118.80p 215714
25/07/2019 114.40p 118.00p 114.40p 118.00p 744328
24/07/2019 114.20p 116.80p 114.20p 115.40p 690222
23/07/2019 113.20p 115.60p 113.00p 114.40p 598888
22/07/2019 112.60p 113.81p 111.60p 113.20p 426645
19/07/2019 110.00p 115.00p 110.00p 113.80p 2317646
18/07/2019 114.20p 114.40p 110.60p 111.00p 1593272
17/07/2019 116.40p 116.60p 113.00p 113.40p 690512
16/07/2019 117.00p 118.60p 115.80p 118.00p 428653
15/07/2019 118.60p 118.60p 115.60p 116.40p 792268
12/07/2019 117.60p 119.20p 115.60p 116.40p 486813
11/07/2019 118.80p 119.00p 116.80p 118.80p 197945
10/07/2019 117.40p 117.40p 116.00p 116.80p 2688322
09/07/2019 120.00p 120.00p 116.00p 116.00p 123099
08/07/2019 120.80p 120.80p 118.60p 119.00p 34037
05/07/2019 122.00p 122.00p 120.00p 120.40p 102757
04/07/2019 121.80p 122.60p 120.40p 121.00p 1250849
03/07/2019 119.00p 121.40p 118.80p 121.00p 307665
02/07/2019 119.00p 120.00p 119.00p 119.00p 2286884
01/07/2019 120.40p 120.60p 118.00p 120.40p 1069916
28/06/2019 114.80p 120.60p 114.80p 118.60p 611710
27/06/2019 117.00p 118.00p 114.00p 118.00p 1599473
26/06/2019 114.40p 115.00p 113.80p 113.80p 1301729
25/06/2019 115.20p 117.00p 114.20p 116.00p 916621
24/06/2019 119.00p 119.00p 114.80p 115.00p 538501
21/06/2019 119.00p 120.00p 118.40p 120.00p 76054
20/06/2019 123.00p 123.00p 118.60p 120.40p 316370
19/06/2019 120.00p 121.80p 119.60p 119.60p 63467
18/06/2019 120.40p 121.40p 118.40p 119.80p 640294
17/06/2019 122.80p 122.80p 119.60p 120.40p 656550
14/06/2019 126.40p 126.60p 120.60p 122.80p 1462695
13/06/2019 126.80p 126.80p 123.40p 126.40p 193583
12/06/2019 125.00p 125.00p 122.20p 124.60p 504780
11/06/2019 125.00p 126.40p 124.20p 125.40p 50814
10/06/2019 126.80p 126.80p 124.40p 125.80p 69461
07/06/2019 125.60p 126.20p 123.80p 125.20p 331011
06/06/2019 127.60p 127.60p 123.80p 125.40p 273984
05/06/2019 124.20p 126.80p 123.60p 126.80p 345376
04/06/2019 121.20p 124.20p 120.60p 123.00p 132225
03/06/2019 123.00p 123.00p 121.20p 122.40p 142697
31/05/2019 123.00p 123.00p 119.80p 123.00p 393183
30/05/2019 119.00p 120.40p 118.00p 120.00p 246502
29/05/2019 125.00p 125.00p 119.40p 120.00p 594851
28/05/2019 123.00p 125.40p 121.00p 121.80p 1545368
24/05/2019 124.60p 124.60p 121.80p 123.00p 148987
23/05/2019 127.00p 128.60p 122.20p 124.60p 695780
22/05/2019 131.00p 131.00p 126.60p 126.60p 162210
21/05/2019 130.40p 130.40p 127.20p 129.00p 652202
20/05/2019 129.60p 130.00p 127.40p 127.40p 109903
17/05/2019 133.40p 133.40p 130.20p 130.80p 292346
16/05/2019 135.40p 135.40p 130.60p 132.60p 411708
15/05/2019 134.40p 136.00p 132.60p 134.00p 750292
14/05/2019 133.80p 134.80p 131.80p 134.60p 174637
13/05/2019 134.00p 134.00p 130.40p 131.20p 520936
10/05/2019 132.60p 133.60p 132.60p 133.00p 61777
09/05/2019 129.00p 133.00p 129.00p 132.00p 174888
08/05/2019 130.40p 132.20p 130.40p 132.20p 373361
07/05/2019 136.40p 136.40p 129.80p 130.00p 284030
03/05/2019 132.20p 134.00p 131.20p 133.00p 354334
02/05/2019 128.60p 132.20p 128.03p 131.80p 309803
01/05/2019 127.60p 128.20p 127.00p 128.20p 11473082
30/04/2019 133.00p 133.00p 127.20p 128.20p 555822
29/04/2019 132.40p 132.40p 129.60p 129.80p 443306
26/04/2019 132.00p 132.00p 129.96p 130.40p 368562
25/04/2019 133.00p 133.00p 131.00p 131.40p 630730
24/04/2019 134.00p 135.20p 133.20p 134.00p 179186
23/04/2019 133.60p 136.80p 133.60p 135.20p 355834
18/04/2019 135.00p 137.20p 134.00p 136.00p 549941
17/04/2019 138.00p 138.00p 134.00p 134.00p 394189
16/04/2019 135.00p 137.00p 134.00p 135.80p 442882
15/04/2019 132.40p 134.40p 131.80p 134.00p 1083102
12/04/2019 130.00p 132.80p 129.00p 132.40p 733362
11/04/2019 128.40p 130.80p 128.20p 129.00p 1888495
10/04/2019 133.80p 134.20p 128.80p 129.80p 3044203
09/04/2019 144.40p 144.40p 140.20p 140.60p 1770907
08/04/2019 145.00p 145.00p 142.00p 142.00p 833244
05/04/2019 143.60p 143.80p 142.40p 142.60p 162280
04/04/2019 146.60p 146.60p 141.40p 142.80p 882014
03/04/2019 143.80p 146.00p 141.60p 143.40p 849748
02/04/2019 146.60p 146.60p 140.00p 141.00p 784153
01/04/2019 144.80p 146.60p 142.60p 143.00p 278014
29/03/2019 143.00p 145.20p 142.40p 143.00p 1154064
28/03/2019 141.60p 142.00p 138.60p 142.00p 344469
27/03/2019 143.00p 143.00p 139.00p 139.60p 696268
26/03/2019 137.40p 142.00p 137.40p 140.00p 221451
25/03/2019 142.00p 142.00p 137.60p 139.60p 1577949
22/03/2019 143.80p 144.02p 139.20p 139.20p 625678
21/03/2019 143.60p 145.60p 141.40p 142.00p 238570
20/03/2019 147.00p 147.00p 144.00p 144.00p 795303
19/03/2019 147.00p 147.00p 143.40p 144.60p 2056844
18/03/2019 145.40p 146.20p 144.00p 145.80p 551430
15/03/2019 142.80p 145.60p 141.40p 144.20p 1251822
14/03/2019 137.00p 142.40p 137.00p 141.20p 938313
13/03/2019 139.00p 139.00p 136.00p 137.20p 1175039
12/03/2019 134.00p 139.00p 134.00p 138.00p 611910
11/03/2019 134.20p 135.00p 130.60p 134.40p 933691
08/03/2019 130.00p 132.80p 127.87p 132.60p 615423
07/03/2019 135.40p 135.60p 128.20p 130.00p 1250423
06/03/2019 134.80p 134.80p 131.40p 133.20p 1299651
05/03/2019 131.60p 133.60p 130.00p 132.00p 722813
04/03/2019 133.40p 133.40p 130.60p 131.80p 496160
01/03/2019 135.20p 135.20p 133.00p 133.20p 179370
28/02/2019 132.00p 135.40p 130.80p 135.00p 626136
27/02/2019 126.20p 131.80p 126.20p 131.60p 374846
26/02/2019 123.20p 126.20p 123.20p 126.00p 506642
25/02/2019 124.00p 125.00p 123.40p 124.20p 691168
22/02/2019 125.00p 125.00p 124.00p 124.60p 283884
21/02/2019 125.00p 125.00p 124.00p 124.80p 381391
20/02/2019 125.00p 126.00p 124.20p 125.00p 183950
19/02/2019 124.60p 125.80p 123.60p 124.60p 438419
18/02/2019 126.60p 126.60p 123.80p 124.20p 338530
15/02/2019 125.20p 126.00p 123.00p 125.00p 515831
14/02/2019 124.00p 125.20p 122.00p 123.20p 574216
13/02/2019 126.60p 127.00p 124.40p 124.60p 293863
12/02/2019 126.00p 128.80p 126.00p 126.60p 351617
11/02/2019 124.20p 126.93p 124.20p 126.20p 413853
08/02/2019 129.60p 129.60p 124.80p 125.00p 382724
07/02/2019 129.00p 129.60p 126.40p 127.00p 224949
06/02/2019 127.00p 129.00p 127.00p 129.00p 142441
05/02/2019 130.00p 130.00p 125.80p 127.20p 331768
04/02/2019 131.00p 131.00p 127.00p 128.00p 455733
01/02/2019 130.00p 130.00p 127.20p 129.00p 447829
31/01/2019 127.00p 130.40p 127.00p 130.00p 432931
30/01/2019 132.00p 132.00p 127.00p 129.80p 376691
29/01/2019 131.20p 134.00p 129.80p 129.80p 548835
28/01/2019 137.00p 137.00p 132.60p 133.60p 521357
25/01/2019 133.80p 136.60p 133.80p 135.60p 557841
24/01/2019 130.00p 133.60p 129.80p 132.80p 997543
23/01/2019 126.00p 130.20p 126.00p 130.00p 1234147
22/01/2019 125.80p 129.20p 124.00p 129.20p 1497025
21/01/2019 127.80p 129.60p 125.40p 126.40p 437613
18/01/2019 126.20p 129.60p 125.80p 127.80p 920146
17/01/2019 128.00p 130.60p 125.20p 125.20p 761154
16/01/2019 122.60p 125.00p 119.40p 123.20p 3220497
15/01/2019 121.80p 121.80p 119.20p 120.60p 597833
14/01/2019 118.40p 121.40p 118.40p 119.00p 314110
11/01/2019 120.40p 121.20p 118.60p 119.20p 273943
10/01/2019 124.00p 124.00p 117.80p 118.00p 419291
09/01/2019 120.00p 122.60p 120.00p 121.00p 846076
08/01/2019 116.20p 121.40p 114.20p 119.80p 279841
07/01/2019 116.00p 116.00p 113.80p 115.00p 852501
04/01/2019 110.60p 115.40p 110.60p 114.60p 1822896
03/01/2019 111.00p 111.00p 108.00p 109.20p 524512
02/01/2019 108.80p 110.80p 106.40p 108.80p 1151346
31/12/2018 106.00p 109.20p 105.00p 107.00p 1047323
28/12/2018 106.00p 106.20p 103.40p 105.00p 834534
27/12/2018 106.00p 106.00p 104.20p 104.80p 496284
24/12/2018 104.40p 106.00p 104.40p 106.00p 80795
21/12/2018 105.60p 107.20p 103.60p 106.00p 915119
20/12/2018 110.00p 110.00p 100.00p 105.00p 4169958
19/12/2018 110.20p 110.20p 106.80p 107.20p 260027
18/12/2018 108.00p 109.40p 107.00p 107.60p 870909
17/12/2018 114.00p 114.00p 108.20p 108.20p 690915
14/12/2018 116.60p 116.60p 110.80p 112.00p 898483
13/12/2018 116.00p 118.40p 114.00p 115.00p 1386781
12/12/2018 120.40p 120.40p 116.20p 116.40p 776129
11/12/2018 114.80p 120.60p 114.60p 120.00p 662777
10/12/2018 122.00p 122.00p 114.40p 114.80p 572404
07/12/2018 121.80p 122.80p 119.00p 119.80p 850319
06/12/2018 121.40p 123.80p 118.80p 119.60p 385047
05/12/2018 121.40p 126.00p 121.40p 124.00p 1344432
04/12/2018 125.80p 125.80p 121.80p 122.00p 670141
03/12/2018 127.20p 129.00p 123.60p 125.20p 398375
30/11/2018 128.20p 130.00p 127.20p 127.20p 980978
29/11/2018 131.40p 134.00p 128.40p 128.60p 581478
28/11/2018 133.80p 138.00p 131.80p 132.20p 564301
27/11/2018 135.60p 137.20p 134.20p 136.00p 223521
26/11/2018 137.00p 142.20p 135.40p 135.40p 349471
23/11/2018 139.00p 141.40p 138.40p 141.40p 319969
22/11/2018 136.40p 139.80p 134.80p 139.20p 510199
21/11/2018 134.80p 136.00p 133.20p 135.20p 1707038
20/11/2018 134.00p 134.40p 132.00p 134.20p 2180587
19/11/2018 132.80p 134.40p 132.00p 133.40p 364906
16/11/2018 132.00p 134.60p 129.40p 134.60p 1633644
15/11/2018 137.00p 138.40p 128.60p 131.00p 397035
14/11/2018 139.80p 140.00p 136.20p 136.20p 307741
13/11/2018 142.00p 142.00p 137.40p 137.80p 150032
12/11/2018 142.00p 142.00p 138.80p 138.80p 92869
09/11/2018 143.00p 144.00p 139.80p 140.20p 705657
08/11/2018 143.20p 147.40p 143.20p 143.80p 688921
07/11/2018 146.00p 148.00p 143.40p 143.40p 541246
06/11/2018 144.00p 149.00p 144.00p 145.80p 306235
05/11/2018 144.00p 145.80p 142.60p 144.00p 1993942
02/11/2018 145.00p 145.00p 143.00p 143.00p 345399
01/11/2018 144.00p 144.40p 141.00p 143.00p 1377790
31/10/2018 143.80p 145.60p 141.00p 141.80p 2594314
30/10/2018 141.80p 144.20p 141.60p 143.80p 385823
29/10/2018 139.40p 143.20p 138.80p 143.00p 499759
26/10/2018 145.00p 145.00p 138.60p 139.00p 717050
25/10/2018 144.80p 144.80p 142.20p 143.40p 559503
24/10/2018 140.40p 144.60p 140.40p 143.80p 187809
23/10/2018 140.00p 142.80p 139.00p 139.00p 279055
22/10/2018 144.80p 144.80p 139.00p 141.80p 629344
19/10/2018 143.20p 144.40p 141.00p 141.60p 137756

*Close Price adjusted for both dividends and splits