sharecast

{{ storiesRelated.title }}

Cairn Homes (CDI) (CRN)

86.20p

16:45 01/07/22

  • 1.06% 0.90p
  • Today's Low & High
  • 85.10 / 86.80
  • Open / Previous Close
  • 86.30 / 86.20
  • 52-week range
  • -9.55% -9.10p
  • Volume
  • 720,449
  • Market Cap(million)
  • £603.05m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
01-Jul-22 86.20p 86.30p 86.80p 85.10p 720,449 n/a
30-Jun-22 85.30p 85.40p 85.90p 84.80p 313,278 n/a
29-Jun-22 85.80p 86.80p 86.80p 85.60p 671,750 n/a
28-Jun-22 87.00p 86.30p 87.20p 86.30p 443,782 n/a
27-Jun-22 85.60p 85.00p 87.20p 85.00p 1,366,559 n/a
24-Jun-22 86.50p 82.60p 86.50p 82.60p 339,913 n/a
23-Jun-22 82.30p 83.00p 84.10p 81.60p 350,004 n/a
22-Jun-22 82.10p 82.10p 83.30p 81.30p 305,940 n/a
21-Jun-22 83.10p 82.80p 85.40p 82.19p 272,266 n/a
20-Jun-22 83.50p 84.20p 84.90p 83.40p 378,993 n/a
17-Jun-22 84.20p 83.00p 85.10p 82.10p 611,502 n/a
16-Jun-22 84.40p 85.90p 87.50p 83.10p 568,327 n/a
15-Jun-22 88.50p 87.20p 89.10p 86.50p 364,608 n/a
14-Jun-22 87.30p 87.40p 88.70p 86.80p 314,780 n/a
13-Jun-22 88.20p 92.70p 92.70p 87.70p 1,074,890 n/a
10-Jun-22 89.70p 91.90p 92.00p 89.70p 1,892,095 n/a
09-Jun-22 92.00p 91.50p 92.90p 91.20p 147,561 n/a
08-Jun-22 91.20p 93.20p 93.47p 91.20p 361,047 n/a
07-Jun-22 93.70p 92.60p 93.70p 91.40p 452,028 n/a
06-Jun-22 92.80p 92.00p 93.30p 91.50p 301,867 n/a
01-Jun-22 91.60p 91.90p 92.40p 90.30p 1,029,176 n/a
31-May-22 91.20p 92.40p 92.40p 91.00p 3,724,619 n/a
30-May-22 91.90p 91.90p 92.21p 90.70p 1,828,737 n/a
27-May-22 90.90p 90.90p 91.90p 89.80p 254,932 n/a