livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Cairn Homes - (CRN) share price history


Cairn Homes share priceCRN share price tradesCRN Fundamentals watchlistADD to watchlist
Cairn Homes - (CRN) share price history
Date Open High Low Close Volume
13/08/2020 0.89 0.89 0.88 0.88 210,862
12/08/2020 0.86 0.88 0.85 0.87 487,302
11/08/2020 0.86 0.89 0.85 0.85 447,310
10/08/2020 0.85 0.86 0.83 0.83 308,079
07/08/2020 0.85 0.85 0.84 0.84 96,415
06/08/2020 0.86 0.87 0.82 0.85 416,497
05/08/2020 0.87 0.87 0.86 0.87 117,077
04/08/2020 0.86 0.87 0.86 0.86 29,101
03/08/2020 0.84 0.87 0.83 0.87 93,950
31/07/2020 0.84 0.87 0.84 0.87 86,555
30/07/2020 0.87 0.87 0.85 0.87 358,042
29/07/2020 0.90 0.90 0.87 0.87 165,348
28/07/2020 0.88 0.92 0.88 0.90 95,904
27/07/2020 0.90 0.91 0.88 0.89 196,905
24/07/2020 0.90 0.91 0.89 0.89 572,788
23/07/2020 0.86 0.91 0.86 0.91 208,251
22/07/2020 0.89 0.89 0.86 0.88 1,273,788
21/07/2020 0.86 0.89 0.86 0.89 187,652
20/07/2020 0.83 0.86 0.82 0.85 279,135
17/07/2020 0.83 0.84 0.81 0.81 397,040
16/07/2020 0.88 0.89 0.84 0.85 330,804
15/07/2020 0.87 0.89 0.87 0.87 507,752
14/07/2020 0.87 0.87 0.85 0.86 107,025
13/07/2020 0.89 0.90 0.86 0.86 293,090
10/07/2020 0.89 0.90 0.88 0.88 1,093,184
09/07/2020 0.89 0.90 0.88 0.88 255,425
08/07/2020 0.90 0.90 0.89 0.89 274,986
07/07/2020 0.91 0.93 0.91 0.91 109,440
06/07/2020 0.90 0.92 0.90 0.91 81,052
03/07/2020 0.87 0.90 0.87 0.87 496,153

Cairn Homes - (CRN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z