Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/12/2021 97.00p 97.00p 96.00p 96.00p 29740
09/12/2021 97.00p 97.10p 95.90p 96.00p 35936
08/12/2021 97.30p 97.30p 95.00p 95.00p 53753
07/12/2021 95.80p 97.00p 93.62p 96.00p 145107
06/12/2021 96.20p 97.30p 93.40p 95.00p 904240
03/12/2021 95.20p 97.60p 95.00p 95.80p 24624
02/12/2021 96.30p 97.90p 94.80p 97.90p 65126
01/12/2021 95.10p 96.20p 94.70p 95.00p 620768
30/11/2021 95.50p 97.90p 92.00p 92.00p 314980
29/11/2021 96.70p 96.90p 95.00p 95.00p 250993
26/11/2021 96.00p 96.00p 93.60p 93.60p 162362
25/11/2021 95.70p 97.00p 95.20p 97.00p 34651
24/11/2021 95.60p 96.00p 95.10p 96.00p 61276
23/11/2021 95.70p 96.60p 95.50p 96.00p 943809
22/11/2021 94.80p 96.00p 94.40p 96.00p 69098
19/11/2021 95.40p 96.30p 93.00p 93.00p 31543
18/11/2021 97.40p 97.50p 94.60p 94.60p 115254
17/11/2021 98.80p 98.80p 96.50p 98.00p 34996
16/11/2021 99.00p 99.40p 96.40p 98.60p 291589
15/11/2021 98.00p 99.40p 97.60p 97.60p 30572
12/11/2021 96.40p 98.80p 96.40p 98.00p 69152
11/11/2021 98.60p 99.20p 97.90p 98.60p 64889
10/11/2021 99.00p 99.00p 98.00p 98.00p 313858
09/11/2021 97.00p 101.20p 97.00p 101.20p 162312
08/11/2021 97.00p 98.50p 96.30p 97.00p 65838
05/11/2021 96.60p 97.60p 96.40p 96.40p 13394
04/11/2021 95.80p 97.80p 95.00p 97.00p 221774
03/11/2021 95.00p 97.80p 94.70p 95.00p 466629
02/11/2021 95.80p 98.00p 94.00p 94.60p 30851
01/11/2021 95.10p 95.60p 93.80p 94.50p 516052
29/10/2021 93.70p 95.40p 93.60p 94.80p 66651
28/10/2021 94.90p 94.90p 93.20p 93.30p 388897
27/10/2021 94.40p 95.30p 94.20p 94.60p 44145
26/10/2021 95.00p 95.30p 94.10p 94.10p 297270
25/10/2021 95.40p 97.00p 93.00p 93.00p 90453
22/10/2021 96.90p 96.90p 95.50p 95.50p 21586
21/10/2021 97.00p 97.90p 96.20p 97.90p 72856
20/10/2021 97.90p 99.30p 97.00p 97.20p 491374
19/10/2021 97.50p 97.60p 96.99p 97.50p 36373
18/10/2021 96.10p 98.00p 95.30p 97.40p 37428
15/10/2021 96.80p 97.70p 96.50p 97.60p 9434
14/10/2021 95.80p 97.10p 95.60p 97.10p 25840
13/10/2021 95.50p 97.00p 94.85p 96.40p 21562
12/10/2021 94.80p 95.62p 94.80p 95.00p 229803
11/10/2021 95.90p 97.40p 94.90p 96.00p 65415
08/10/2021 97.00p 97.00p 93.90p 93.90p 15420
07/10/2021 92.20p 95.90p 92.20p 95.20p 398316
06/10/2021 99.00p 99.00p 94.40p 94.40p 106504
05/10/2021 97.40p 98.10p 96.90p 97.00p 108972
04/10/2021 95.70p 98.80p 95.70p 98.00p 121548
01/10/2021 98.00p 98.70p 95.30p 95.60p 594068
30/09/2021 99.00p 99.00p 97.00p 97.90p 442874
29/09/2021 97.90p 98.90p 96.80p 97.70p 105649
28/09/2021 96.80p 97.40p 95.80p 97.00p 120933
27/09/2021 97.80p 97.90p 97.00p 97.00p 42830
24/09/2021 98.60p 99.50p 98.00p 98.00p 75207
23/09/2021 100.60p 100.60p 98.50p 98.90p 44772
22/09/2021 99.40p 100.00p 98.00p 98.00p 187076
21/09/2021 98.90p 99.50p 96.70p 97.00p 408234
20/09/2021 97.10p 98.90p 95.80p 98.90p 234457
17/09/2021 97.40p 99.70p 97.40p 98.30p 89362
16/09/2021 95.60p 97.30p 95.20p 96.70p 150338
15/09/2021 95.90p 97.50p 95.90p 97.00p 1215489
14/09/2021 97.40p 97.50p 96.75p 97.00p 634736
13/09/2021 97.20p 98.60p 96.80p 97.90p 441042
10/09/2021 97.00p 97.60p 94.40p 97.20p 616326
09/09/2021 98.50p 98.70p 95.42p 97.00p 665853
08/09/2021 97.90p 98.00p 96.60p 97.00p 602924
07/09/2021 97.20p 97.80p 97.00p 97.10p 714254
06/09/2021 96.00p 98.00p 95.50p 96.40p 1825681
03/09/2021 97.50p 97.99p 96.70p 97.00p 526016
02/09/2021 97.20p 98.60p 97.10p 97.50p 4536214
01/09/2021 98.00p 98.70p 97.30p 98.70p 1541544
31/08/2021 98.40p 98.43p 97.07p 98.20p 291027
30/08/2021 98.50p 99.40p 97.60p 99.00p 125324
27/08/2021 98.50p 99.40p 97.60p 99.00p 125324
26/08/2021 97.80p 98.70p 94.70p 98.50p 269849
25/08/2021 97.20p 98.06p 96.45p 97.00p 137205
24/08/2021 97.10p 98.50p 96.40p 97.00p 241030
23/08/2021 96.60p 97.60p 94.20p 97.00p 29114
20/08/2021 95.60p 96.60p 94.70p 96.00p 54151
19/08/2021 96.00p 97.00p 95.90p 96.50p 83788
18/08/2021 94.60p 96.90p 94.60p 95.50p 77698
17/08/2021 95.90p 95.90p 94.00p 94.10p 516398
16/08/2021 96.60p 96.90p 95.00p 95.00p 95955
13/08/2021 95.30p 96.60p 95.10p 95.70p 4152349
12/08/2021 93.00p 95.80p 93.00p 93.20p 53871
11/08/2021 95.00p 96.50p 94.10p 95.20p 846803
10/08/2021 95.70p 96.55p 95.00p 95.00p 54147
09/08/2021 96.60p 96.60p 96.00p 96.00p 13016
06/08/2021 95.40p 95.80p 94.10p 95.80p 3120964
05/08/2021 95.70p 95.70p 94.90p 95.40p 56490
04/08/2021 95.70p 96.50p 93.50p 94.10p 237254

*Close Price adjusted for both dividends and splits