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
24/03/2025 173.00 176.40 172.60 175.00 747,933
21/03/2025 176.00 177.20 171.40 174.40 1,519,784
20/03/2025 176.00 178.00 174.20 176.20 355,401
19/03/2025 171.60 177.80 170.60 177.00 516,015
18/03/2025 172.60 174.00 170.80 171.60 559,187
17/03/2025 165.20 172.00 165.20 171.60 239,960
14/03/2025 161.80 171.00 161.80 169.60 5,795,464
13/03/2025 173.00 173.00 164.40 164.80 430,598
12/03/2025 163.40 170.20 163.40 168.60 302,569
11/03/2025 168.60 170.20 165.60 167.20 758,961
10/03/2025 175.60 176.00 167.20 167.20 418,954
07/03/2025 175.00 175.42 169.80 173.60 729,407
06/03/2025 171.80 176.60 171.80 172.60 1,798,515
05/03/2025 175.80 176.20 172.54 174.60 684,171
04/03/2025 173.60 177.80 169.80 171.60 1,312,882
03/03/2025 175.00 179.00 175.00 178.00 665,127
28/02/2025 176.00 178.40 172.80 177.60 1,282,484
27/02/2025 180.00 180.00 171.60 174.80 1,717,071
26/02/2025 182.20 182.20 177.40 177.60 1,969,361
25/02/2025 176.80 179.40 176.80 178.60 1,589,548
24/02/2025 180.40 180.80 177.60 178.80 1,852,140
21/02/2025 180.80 182.40 179.40 180.20 3,694,021
20/02/2025 185.80 185.80 177.37 179.60 407,457
19/02/2025 187.60 189.20 184.00 184.00 4,628,957
18/02/2025 188.80 190.80 186.20 188.20 1,214,102
17/02/2025 189.40 191.60 187.20 188.00 1,554,560
14/02/2025 187.40 192.00 187.40 188.80 675,662
13/02/2025 188.80 190.60 186.80 190.40 1,739,197
12/02/2025 184.40 189.60 184.40 188.80 994,103
11/02/2025 188.00 189.60 184.60 185.80 918,870

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