Cairn Homes PLC Recent Share Price (LSE:CRN)

LSE:CRN - Cairn Homes PLC Cairn Homes PLC
Sector: Consumer Discretionary, Industry: Homebuilding

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Aug 2015	GBX	98.1806	98.631	97.7302	97.7302	97.7302	-1.351 (-1.36%)	164,415
19 Aug 2015	GBX	99.0813	99.9822	98.8561	99.0813	99.0813	+0.225 (+0.23%)	8,728,188
18 Aug 2015	GBX	99.0813	99.7507	98.631	98.8561	98.8561	+0.675 (+0.69%)	376,191
17 Aug 2015	GBX	99.0813	99.9822	98.1806	98.1806	98.1806	-0.901 (-0.91%)	49,805
14 Aug 2015	GBX	99.0813	99.5137	99.0813	99.0813	99.0813	0.0 (0.0%)	51,565
13 Aug 2015	GBX	99.0813	99.9822	99.0364	99.0813	99.0813	-0.45 (-0.45%)	222,274
12 Aug 2015	GBX	98.1806	99.5317	98.1806	99.5317	99.5317	+0.901 (+0.91%)	407,782
11 Aug 2015	GBX	99.0813	100.4325	98.631	98.631	98.631	0.0 (0.0%)	1,104,849
10 Aug 2015	GBX	98.1806	100.8829	97.9554	98.631	98.631	-0.45 (-0.45%)	429,597
7 Aug 2015	GBX	99.0813	100.6127	98.1806	99.0813	99.0813	-1.802 (-1.79%)	175,749
6 Aug 2015	GBX	98.1806	100.8829	98.1806	100.8829	100.8829	+2.252 (+2.28%)	168,144
5 Aug 2015	GBX	97.0547	98.631	97.0547	98.631	98.631	+1.351 (+1.39%)	613,716
4 Aug 2015	GBX	97.2799	99.0813	96.3791	97.2799	97.2799	-1.351 (-1.37%)	441,378
3 Aug 2015	GBX	98.1806	98.8561	97.415	98.631	98.631	+0.901 (+0.92%)	1,056,884
31 Jul 2015	GBX	99.0813	99.0949	97.7302	97.7302	97.7302	-0.45 (-0.46%)	1,568,889
30 Jul 2015	GBX	98.1806	98.1806	97.2799	98.1806	98.1806	0.0 (0.0%)	2,447,578
29 Jul 2015	GBX	99.9822	100.9036	97.7302	98.1806	98.1806	-0.901 (-0.91%)	1,102,219
28 Jul 2015	GBX	99.0813	101.1081	98.1806	99.0813	99.0813	-0.901 (-0.90%)	327,938
27 Jul 2015	GBX	101.3333	101.3333	99.9822	99.9822	99.9822	-0.45 (-0.45%)	60,956
24 Jul 2015	GBX	100.8829	100.8829	100.4325	100.4325	100.4325	-0.225 (-0.22%)	118,004
23 Jul 2015	GBX	100.4325	101.9097	100.4325	100.6577	100.6577	-0.225 (-0.22%)	441,406
22 Jul 2015	GBX	102.234	102.6212	100.8829	100.8829	100.8829	-0.901 (-0.88%)	3,091,317
21 Jul 2015	GBX	100.8829	103.1347	100.8784	101.7836	101.7836	+1.801 (+1.80%)	187,999
20 Jul 2015	GBX	100.4325	100.4343	99.9822	99.9822	99.9822	+0.901 (+0.91%)	271,175
17 Jul 2015	GBX	99.5317	99.9866	99.0813	99.0813	99.0813	-0.901 (-0.90%)	6,284,239
16 Jul 2015	GBX	99.0813	100.8198	99.0813	99.9822	99.9822	+0.676 (+0.68%)	6,171,644
15 Jul 2015	GBX	99.0813	100.6505	99.0813	99.3065	99.3065	-0.676 (-0.68%)	249,461
14 Jul 2015	GBX	98.1806	99.9822	98.1806	99.9822	99.9822	+0.901 (+0.91%)	610,374
13 Jul 2015	GBX	98.1806	99.9875	98.1806	99.0813	99.0813	-1.802 (-1.79%)	2,864,808
10 Jul 2015	GBX	100.4325	100.8829	99.9822	100.8829	100.8829	-0.45 (-0.44%)	1,075,641

First
74
75
76
77
78
79
Last

Unicorn Response |