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
01/04/2020 0.68 0.68 0.64 0.64 600,652
31/03/2020 0.65 0.68 0.64 0.68 990,868
30/03/2020 0.66 0.68 0.63 0.64 368,342
27/03/2020 0.74 0.74 0.67 0.68 695,444
26/03/2020 0.71 0.73 0.69 0.73 496,544
25/03/2020 0.71 0.73 0.67 0.71 1,070,949
24/03/2020 0.67 0.72 0.67 0.70 1,438,464
23/03/2020 0.68 0.70 0.63 0.67 1,025,169
20/03/2020 0.63 0.73 0.63 0.69 1,685,316
19/03/2020 0.62 0.67 0.61 0.66 1,277,259
18/03/2020 0.72 0.72 0.60 0.62 2,466,888
17/03/2020 0.77 0.78 0.66 0.69 2,038,457
16/03/2020 0.79 0.80 0.70 0.75 1,541,907
13/03/2020 0.94 0.95 0.85 0.85 2,356,867
12/03/2020 0.94 0.96 0.90 0.92 8,699,133
11/03/2020 1.03 1.07 0.98 1.00 1,974,409
10/03/2020 1.06 1.09 1.02 1.02 805,167
09/03/2020 1.08 1.08 1.04 1.05 1,177,867
06/03/2020 1.20 1.20 1.09 1.12 7,392,533
05/03/2020 1.26 1.26 1.21 1.21 660,141
04/03/2020 1.27 1.29 1.25 1.25 2,247,258
03/03/2020 1.24 1.28 1.22 1.26 2,217,432
02/03/2020 1.22 1.24 1.20 1.23 1,622,300
28/02/2020 1.19 1.22 1.17 1.21 994,123
27/02/2020 1.22 1.25 1.20 1.22 1,474,672
26/02/2020 1.23 1.26 1.19 1.24 839,607
25/02/2020 1.25 1.26 1.23 1.23 532,172
24/02/2020 1.27 1.27 1.24 1.24 424,424
21/02/2020 1.29 1.29 1.26 1.28 695,573
20/02/2020 1.26 1.29 1.26 1.26 428,747

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

Top Shares pages

More share features

POPULAR Share Prices