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
01/09/2025 193.20 193.40 189.00 191.00 65,836
29/08/2025 191.00 193.00 187.80 189.80 119,896
28/08/2025 188.40 191.80 187.40 189.60 104,046
27/08/2025 190.00 191.40 187.60 188.40 96,557
26/08/2025 192.80 192.80 187.80 189.40 102,298
22/08/2025 193.80 193.80 189.20 191.00 161,272
21/08/2025 186.60 193.60 186.60 190.00 117,255
20/08/2025 193.80 193.80 188.80 189.00 108,374
19/08/2025 189.00 193.20 187.00 192.40 1,387,135
18/08/2025 186.80 188.80 182.20 182.20 550,303
15/08/2025 189.20 190.20 184.60 184.60 334,681
14/08/2025 181.40 189.88 181.40 186.20 179,349
13/08/2025 188.40 189.20 185.01 186.60 175,042
12/08/2025 192.20 192.20 185.20 185.20 224,437
11/08/2025 195.00 195.00 189.20 191.80 70,316
08/08/2025 189.20 194.40 189.20 192.80 103,711
07/08/2025 191.60 195.00 191.40 194.20 107,003
06/08/2025 188.60 193.60 188.60 189.40 228,828
05/08/2025 191.20 193.00 187.80 189.40 93,924
04/08/2025 187.00 190.20 184.20 189.60 160,375
01/08/2025 191.80 191.80 183.60 184.80 97,475
31/07/2025 181.60 189.00 180.72 188.00 297,458
30/07/2025 183.05 185.40 179.00 180.40 113,052
29/07/2025 189.60 189.60 183.80 184.00 127,645
28/07/2025 190.48 192.20 184.00 184.80 112,823
25/07/2025 187.80 191.20 187.20 189.40 120,476
24/07/2025 191.40 193.00 189.00 190.40 180,125
23/07/2025 190.41 192.40 188.20 190.20 98,128
22/07/2025 187.07 189.40 184.80 189.40 133,411
21/07/2025 190.20 190.67 185.22 186.60 51,340

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