Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2023 83.70p 85.40p 83.20p 84.80p 1617419
28/02/2023 85.90p 86.00p 82.20p 82.20p 200121
27/02/2023 82.50p 85.50p 82.50p 84.05p 83044
24/02/2023 82.50p 84.40p 82.50p 83.60p 188888
23/02/2023 83.90p 85.40p 82.50p 84.80p 23032
22/02/2023 85.00p 85.40p 82.50p 82.50p 298154
21/02/2023 85.20p 86.20p 84.30p 84.40p 75875
20/02/2023 85.70p 86.90p 84.30p 84.30p 25747
17/02/2023 85.20p 86.50p 85.10p 85.10p 23245
16/02/2023 86.90p 86.90p 85.30p 85.70p 323842
15/02/2023 85.00p 85.60p 84.70p 85.60p 278697
14/02/2023 85.40p 86.07p 83.00p 83.00p 489273
13/02/2023 85.80p 85.80p 83.30p 83.30p 11364
10/02/2023 85.50p 85.90p 85.00p 85.20p 199261
09/02/2023 86.30p 86.40p 84.89p 86.20p 19911
08/02/2023 86.00p 87.00p 84.30p 84.30p 723752
07/02/2023 86.30p 86.87p 84.90p 84.90p 86148
06/02/2023 86.40p 87.00p 86.20p 86.80p 47626
03/02/2023 85.20p 87.80p 83.90p 86.70p 698943
02/02/2023 86.00p 87.70p 85.00p 85.00p 824642
01/02/2023 86.30p 87.10p 84.20p 86.10p 44691
31/01/2023 85.60p 86.40p 85.36p 86.40p 280924
30/01/2023 85.20p 88.00p 84.12p 88.00p 36577
27/01/2023 83.50p 85.00p 83.42p 85.00p 345348
26/01/2023 82.80p 83.70p 82.16p 83.10p 696908
25/01/2023 83.50p 85.00p 81.30p 82.70p 73473
24/01/2023 84.50p 85.40p 83.00p 83.00p 15229
23/01/2023 84.70p 85.83p 83.40p 83.40p 199521
20/01/2023 85.00p 86.20p 83.40p 83.40p 124044
19/01/2023 86.00p 86.90p 84.70p 84.70p 307748
18/01/2023 85.70p 87.90p 85.70p 85.90p 157006
17/01/2023 87.10p 89.21p 84.80p 89.20p 17698
16/01/2023 87.60p 88.65p 85.75p 87.60p 448604
13/01/2023 87.10p 87.50p 86.50p 87.00p 39869
12/01/2023 86.00p 87.50p 85.20p 87.50p 265740
11/01/2023 85.50p 87.30p 85.10p 86.00p 865628
10/01/2023 84.00p 86.09p 83.50p 83.80p 549266
09/01/2023 82.70p 84.30p 81.15p 83.00p 1426374
06/01/2023 80.00p 80.71p 77.90p 79.40p 111591
05/01/2023 78.70p 80.30p 77.00p 77.00p 39438
04/01/2023 76.30p 79.70p 76.30p 79.70p 326628
03/01/2023 78.80p 78.90p 74.70p 76.10p 145700
30/12/2022 77.80p 78.70p 75.94p 78.70p 22598
29/12/2022 79.40p 80.20p 77.70p 78.20p 177051
28/12/2022 77.90p 79.30p 77.50p 79.00p 145983
23/12/2022 78.10p 78.30p 77.80p 78.30p 55369
22/12/2022 79.80p 80.10p 77.40p 77.40p 16900
21/12/2022 77.40p 79.50p 77.30p 78.30p 169300
20/12/2022 80.00p 80.00p 75.30p 75.30p 120102
19/12/2022 77.00p 79.10p 75.50p 79.10p 78283
16/12/2022 75.90p 78.60p 75.90p 78.00p 506959
15/12/2022 74.50p 76.30p 74.10p 75.10p 55445
14/12/2022 75.30p 75.30p 73.90p 73.90p 17426
13/12/2022 73.10p 75.90p 73.10p 75.80p 356945
12/12/2022 77.50p 77.50p 72.50p 73.80p 113468
09/12/2022 77.20p 77.50p 75.00p 75.00p 52242
08/12/2022 75.50p 77.10p 75.50p 76.70p 120055
07/12/2022 75.00p 76.80p 74.30p 76.10p 160727
06/12/2022 79.10p 79.10p 74.80p 77.00p 546296
05/12/2022 77.20p 78.60p 76.30p 77.00p 135675
02/12/2022 77.70p 79.90p 77.10p 78.00p 277120
01/12/2022 80.70p 80.90p 78.90p 79.40p 148534
30/11/2022 79.30p 80.00p 78.60p 78.70p 1360406
29/11/2022 79.00p 79.30p 77.50p 77.70p 1359718
28/11/2022 80.70p 80.70p 78.20p 78.20p 24494
25/11/2022 79.50p 80.70p 79.40p 80.60p 44185
24/11/2022 80.80p 80.80p 78.90p 78.90p 151850
23/11/2022 78.70p 80.32p 78.50p 79.00p 46184
22/11/2022 79.40p 79.60p 77.20p 79.60p 1253896
21/11/2022 80.30p 80.30p 78.50p 78.60p 332710
18/11/2022 79.70p 82.00p 78.70p 82.00p 181070
17/11/2022 79.30p 79.97p 78.30p 79.80p 166341
16/11/2022 81.30p 81.80p 79.60p 80.30p 82402
15/11/2022 82.10p 84.10p 82.00p 82.70p 124274
14/11/2022 84.40p 85.70p 82.20p 82.30p 78580
11/11/2022 85.60p 86.20p 85.10p 85.30p 4107790
10/11/2022 84.40p 86.10p 83.80p 84.00p 187606
09/11/2022 83.60p 85.40p 83.20p 84.30p 107892
08/11/2022 84.90p 85.00p 82.10p 83.40p 1174375
07/11/2022 84.80p 85.80p 83.60p 83.60p 73480
04/11/2022 85.00p 85.30p 83.40p 84.50p 82554
03/11/2022 83.80p 85.10p 82.40p 82.60p 87306
02/11/2022 84.80p 85.10p 83.40p 84.10p 99394
01/11/2022 85.60p 86.00p 83.40p 83.40p 91908
31/10/2022 84.90p 85.10p 84.10p 84.10p 489712
28/10/2022 83.90p 85.00p 83.90p 84.30p 84584
27/10/2022 83.90p 85.90p 83.90p 85.00p 294852
26/10/2022 85.10p 85.60p 84.20p 85.00p 644473
25/10/2022 81.80p 85.00p 81.70p 83.90p 1288728
24/10/2022 79.10p 81.60p 79.10p 81.00p 477534
21/10/2022 79.60p 80.50p 78.70p 78.80p 68438
20/10/2022 80.50p 81.60p 79.20p 79.80p 196623
19/10/2022 82.30p 82.80p 80.20p 80.20p 727784
18/10/2022 79.60p 81.30p 79.60p 79.80p 3598913
17/10/2022 78.00p 79.60p 77.80p 78.80p 515754
14/10/2022 76.90p 79.40p 76.30p 78.50p 596483
13/10/2022 75.00p 76.90p 74.10p 76.80p 1199055
12/10/2022 74.30p 75.30p 73.90p 73.90p 318150
11/10/2022 74.60p 75.70p 73.80p 74.70p 5344493
10/10/2022 73.50p 76.10p 73.30p 74.60p 129613
07/10/2022 75.60p 76.10p 74.10p 74.10p 284602
06/10/2022 75.00p 76.76p 74.71p 75.90p 421181
05/10/2022 75.20p 75.70p 74.30p 74.80p 373320
04/10/2022 74.40p 76.00p 74.20p 76.00p 1495229
03/10/2022 72.00p 73.91p 72.00p 73.70p 2446466
30/09/2022 71.20p 73.80p 71.20p 73.00p 867268
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

*Close Price adjusted for both dividends and splits