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
16/05/2022 88.80 88.80 86.50 86.50 332,126
13/05/2022 87.60 89.55 87.60 87.70 246,174
12/05/2022 90.80 90.80 86.80 87.80 443,829
11/05/2022 89.00 89.90 88.50 88.50 925,860
10/05/2022 87.90 90.00 87.90 89.20 452,980
09/05/2022 91.70 92.60 89.10 89.30 696,290
06/05/2022 94.40 94.70 92.20 94.70 186,981
05/05/2022 95.30 96.20 93.60 93.60 1,329,326
04/05/2022 96.20 96.80 94.10 94.10 224,161
03/05/2022 97.60 97.80 95.50 96.50 457,280
29/04/2022 97.30 97.50 95.40 96.70 1,211,542
28/04/2022 96.00 96.70 95.00 95.00 504,880
27/04/2022 97.10 98.00 95.00 95.00 266,858
26/04/2022 98.20 98.60 96.90 97.90 511,053
25/04/2022 99.50 99.90 97.60 98.80 632,573
22/04/2022 99.70 101.20 99.30 100.20 178,758
21/04/2022 101.60 102.00 98.70 98.70 219,097
20/04/2022 103.40 104.00 101.60 102.17 1,245,195
19/04/2022 102.00 104.20 102.00 102.20 178,472
14/04/2022 101.40 103.60 101.40 103.60 190,784
13/04/2022 102.40 102.40 100.80 101.40 426,031
12/04/2022 100.80 104.00 100.80 101.20 283,626
11/04/2022 100.80 104.20 100.80 101.00 324,098
08/04/2022 103.20 104.00 101.00 101.00 388,102
07/04/2022 104.00 104.40 102.60 103.80 231,771
06/04/2022 104.52 104.80 102.60 104.80 205,559
05/04/2022 104.40 107.00 103.40 104.20 987,616
04/04/2022 105.60 107.20 103.60 107.20 535,482
01/04/2022 107.60 107.60 103.80 104.80 625,286
31/03/2022 107.98 107.98 104.20 104.20 515,448

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

Sponsored Adverts