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
24/04/2025 159.00 161.00 157.40 159.60 334,483
23/04/2025 162.60 166.40 161.20 162.40 1,127,482
22/04/2025 157.60 162.20 157.20 160.80 1,886,293
17/04/2025 164.40 164.40 159.00 161.20 768,696
16/04/2025 159.60 163.80 159.60 161.20 734,607
15/04/2025 161.80 164.40 158.80 162.60 348,562
14/04/2025 153.40 161.00 153.40 160.00 912,894
11/04/2025 155.00 157.80 151.40 157.80 727,725
10/04/2025 157.60 159.80 153.20 154.00 1,101,911
09/04/2025 155.60 159.00 149.20 149.40 432,656
08/04/2025 156.80 160.40 155.20 160.40 895,949
07/04/2025 152.00 161.40 151.40 154.20 626,185
04/04/2025 158.40 163.40 154.40 159.00 708,161
03/04/2025 164.80 164.80 156.80 162.40 533,732
02/04/2025 158.80 162.60 156.40 161.20 568,382
01/04/2025 163.00 163.40 159.17 162.80 283,949
31/03/2025 165.60 165.60 157.80 159.40 528,527
28/03/2025 169.40 169.40 162.00 163.20 428,058
27/03/2025 165.80 168.60 164.60 166.20 1,214,715
26/03/2025 175.60 175.60 168.40 169.40 3,062,204
25/03/2025 170.80 177.00 170.80 173.40 1,425,756
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

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