1. Share Prices

  2. Cairn Homes PLC (CRN)

182.00p+3.60 (+2.02%)04 Dec 2024, 16:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cairn Homes PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 2024171.20p179.20p171.20p178.40p835,438
Dec 2, 2024171.00p175.80p169.81p175.40p2,317,835
Nov 29, 2024168.40p171.80p168.40p171.00p1,308,241
Nov 28, 2024175.40p175.40p170.60p170.80p298,341
Nov 27, 2024170.00p172.00p168.80p171.60p498,744
Nov 26, 2024171.80p173.80p170.40p170.80p456,078
Nov 25, 2024173.20p175.20p173.20p173.80p891,824
Nov 22, 2024171.40p176.00p171.40p175.00p1,511,741
Nov 21, 2024176.20p178.03p172.60p174.00p868,770
Nov 20, 2024175.40p177.60p173.40p175.40p478,983
Nov 19, 2024175.80p177.60p171.60p175.40p632,906
Nov 18, 2024181.80p184.92p175.80p175.80p616,426
Nov 15, 2024182.80p183.40p180.80p182.20p786,639
Nov 14, 2024180.00p182.80p178.40p182.80p411,198
Nov 13, 2024178.20p179.60p176.20p179.20p557,317
Nov 12, 2024184.00p186.20p176.80p177.00p842,514
Nov 11, 2024182.00p189.00p182.00p186.20p5,326,310
Nov 8, 2024186.00p187.80p183.00p186.80p200,472
Nov 7, 2024185.40p187.20p182.60p184.00p1,368,059
Nov 6, 2024185.40p185.40p178.00p184.80p436,802
Nov 5, 2024178.60p183.40p178.40p181.40p384,228
Nov 4, 2024184.80p184.80p179.80p181.00p492,815
Nov 1, 2024180.60p182.60p179.20p182.40p137,682
Oct 31, 2024185.40p185.40p178.60p179.60p496,253
Oct 30, 2024185.20p185.20p180.20p183.80p248,633
Oct 29, 2024181.80p185.40p180.05p180.20p498,293
Oct 28, 2024176.00p183.20p176.00p183.00p147,015
Oct 25, 2024179.40p181.60p179.00p179.40p191,072
Oct 24, 2024173.40p180.00p173.40p178.40p472,316
Oct 23, 2024178.60p180.00p176.80p177.00p205,197
Oct 22, 2024178.80p179.34p176.00p179.20p291,095
Oct 21, 2024172.00p178.00p172.00p175.40p227,733
Oct 18, 2024175.80p178.20p175.20p175.60p250,712
Oct 17, 2024171.40p176.40p171.40p174.40p860,665
Oct 16, 2024177.60p176.80p174.40p174.40p521,948
Oct 15, 2024171.80p176.00p171.80p174.60p252,616
Oct 14, 2024172.00p173.00p169.80p171.20p203,253
Oct 11, 2024173.20p173.20p168.20p169.20p382,933
Oct 10, 2024170.60p173.80p169.00p169.40p1,484,993
Oct 9, 2024166.60p174.40p166.60p173.40p3,306,331
Oct 8, 2024171.80p172.30p168.00p169.20p2,140,510
Oct 7, 2024163.40p170.20p163.40p169.60p2,617,195
Oct 4, 2024166.20p168.80p166.20p167.80p230,999
Oct 3, 2024166.20p167.77p163.60p166.80p312,381
Oct 2, 2024163.20p163.60p161.80p163.40p129,499
Oct 1, 2024164.40p165.20p161.40p162.00p127,175
Sep 30, 2024166.40p166.40p161.40p161.40p2,266,606
Sep 27, 2024157.40p166.20p157.40p166.20p342,984
Sep 26, 2024159.80p162.40p159.60p161.40p251,721
Sep 25, 2024161.80p161.80p157.00p159.20p1,066,847
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC64.159.75
Victrex PLC1,096.009.16
Sdcl Energy Efficiency Income Trust PLC55.306.55
Close Brothers Group PLC220.205.76
Legal & General Group PLC235.505.65
Kainos Group PLC803.005.24

Fallers

CompanyPrice% Chg
Zigup PLC335.50-12.40
Harworth Group PLC170.00-3.68
Goodwin PLC6,770.00-3.01
Astrazeneca PLC10,474.00-2.93
Anglo American PLC2,502.50-2.66
Wetherspoon ( J.D.) PLC624.00-2.50