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
04/07/2025 182.00 182.40 177.60 180.20 92,506
03/07/2025 174.00 182.40 174.00 182.00 227,300
02/07/2025 188.83 189.00 176.80 176.80 376,122
01/07/2025 186.60 188.40 181.40 188.40 280,524
30/06/2025 187.23 188.20 182.40 185.00 145,073
27/06/2025 185.60 187.40 184.60 186.20 398,455
26/06/2025 176.00 185.40 176.00 184.00 243,822
25/06/2025 186.00 186.00 179.80 180.60 215,157
24/06/2025 184.60 187.00 183.94 185.20 476,566
23/06/2025 183.40 185.60 181.80 181.80 362,491
20/06/2025 182.24 185.00 182.24 183.40 890,261
19/06/2025 185.80 188.40 180.82 180.82 80,389
18/06/2025 188.80 188.80 185.20 186.40 219,095
17/06/2025 187.00 191.60 186.20 187.00 189,530
16/06/2025 190.46 195.20 190.46 191.20 283,470
13/06/2025 191.09 192.80 188.60 191.20 405,016
12/06/2025 193.60 193.80 190.60 193.80 535,190
11/06/2025 182.80 192.40 182.80 192.40 229,796
10/06/2025 187.80 189.00 185.14 187.00 72,188
09/06/2025 178.02 184.60 178.02 184.60 121,625
06/06/2025 187.40 187.40 181.80 182.00 176,170
05/06/2025 186.00 187.00 182.00 186.00 317,241
04/06/2025 187.40 187.40 182.80 183.80 195,936
03/06/2025 186.48 189.00 183.20 185.60 842,334
02/06/2025 187.80 188.40 181.76 186.00 552,394
30/05/2025 185.00 190.20 183.60 184.20 470,512
29/05/2025 192.80 192.80 186.80 188.00 241,651
28/05/2025 183.60 193.40 183.60 190.20 460,705
27/05/2025 184.00 188.60 183.40 186.80 213,505
23/05/2025 174.80 183.40 174.80 181.40 316,507

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