Cairn Homes PLC (CRN)

CRN
🏛️ Royaume-Uni →
167.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 94.60 95.32 94.60 95.20 0.0M
2021-12-30 95.50 96.80 95.30 95.30 0.6M
2021-12-29 96.00 96.10 94.40 94.40 0.1M
2021-12-24 96.20 96.60 96.00 96.00 0.1M
2021-12-23 95.40 97.50 95.20 95.20 0.1M
2021-12-22 95.30 95.60 95.15 95.40 0.9M
2021-12-21 95.70 95.70 94.20 94.20 0.1M
2021-12-20 94.70 95.40 94.70 95.00 0.0M
2021-12-17 95.10 95.90 94.70 94.70 0.1M
2021-12-16 96.20 96.20 94.70 94.70 0.0M
2021-12-15 94.70 97.60 94.70 97.60 0.0M
2021-12-14 94.80 95.00 94.50 94.70 0.1M
2021-12-13 93.80 96.10 93.80 95.50 0.0M
2021-12-10 97.00 97.00 96.00 96.00 0.0M
2021-12-09 95.90 97.10 95.90 96.00 0.0M
2021-12-08 97.30 97.30 95.00 95.00 0.1M
2021-12-07 93.62 97.00 93.62 96.00 0.1M
2021-12-06 97.30 97.30 93.40 95.00 0.9M
2021-12-03 97.60 97.60 95.00 95.80 0.0M
2021-12-02 97.70 97.90 94.80 97.90 0.1M
2021-12-01 95.10 96.20 94.70 95.00 0.6M
2021-11-30 97.90 97.90 92.00 92.00 0.3M
2021-11-29 96.70 96.90 95.00 95.00 0.3M
2021-11-26 96.00 96.00 93.60 93.60 0.2M
2021-11-25 95.70 97.00 95.20 97.00 0.0M
2021-11-24 95.60 96.00 95.10 96.00 0.1M
2021-11-23 96.50 96.60 95.50 96.00 0.9M
2021-11-22 95.10 96.00 94.40 96.00 0.1M
2021-11-19 95.40 96.30 93.00 93.00 0.0M
2021-11-18 97.50 97.50 94.60 94.60 0.1M
2021-11-17 98.06 98.80 96.50 98.00 0.0M
2021-11-16 96.40 99.40 96.40 98.60 0.3M
2021-11-15 99.40 99.40 97.60 97.60 0.0M
2021-11-12 96.40 98.80 96.40 98.00 0.1M
2021-11-11 98.10 99.20 97.90 98.60 0.1M
2021-11-10 98.40 99.00 98.00 98.00 0.3M
2021-11-09 97.00 101.20 97.00 101.20 0.2M
2021-11-08 97.00 98.50 96.30 97.00 0.1M
2021-11-05 97.60 97.60 96.40 96.40 0.0M
2021-11-04 95.62 97.80 95.00 97.00 0.2M
2021-11-03 97.80 97.80 94.70 95.00 0.5M
2021-11-02 95.10 98.00 94.00 94.60 0.0M
2021-11-01 95.10 95.60 93.80 94.50 0.5M
2021-10-29 93.70 95.40 93.60 94.80 0.1M
2021-10-28 94.90 94.90 93.20 93.30 0.4M
2021-10-27 94.90 95.30 94.20 94.60 0.0M
2021-10-26 95.00 95.30 94.10 94.10 0.3M
2021-10-25 97.00 97.00 93.00 93.00 0.1M
2021-10-22 96.90 96.90 95.50 95.50 0.0M
2021-10-21 97.00 97.90 96.20 97.90 0.1M
2021-10-20 98.50 99.30 97.00 97.20 0.5M
2021-10-19 97.50 97.60 96.99 97.50 0.0M
2021-10-18 96.10 98.00 95.30 97.40 0.0M
2021-10-15 96.50 97.70 96.50 97.60 0.0M
2021-10-14 95.80 97.10 95.60 97.10 0.0M
2021-10-13 95.50 97.00 94.85 96.40 0.0M
2021-10-12 95.25 95.62 94.80 95.00 0.2M
2021-10-11 97.40 97.40 94.90 96.00 0.1M
2021-10-08 97.00 97.00 93.90 93.90 0.0M
2021-10-07 92.20 95.90 92.20 95.20 0.4M
2021-10-06 99.00 99.00 94.40 94.40 0.1M
2021-10-05 96.90 98.10 96.90 97.00 0.1M
2021-10-04 95.70 98.80 95.70 98.00 0.1M
2021-10-01 98.00 98.70 95.30 95.60 0.6M
2021-09-30 98.48 99.00 97.00 97.90 0.4M
2021-09-29 98.90 98.90 96.80 97.70 0.1M
2021-09-28 97.40 97.40 95.80 97.00 0.1M
2021-09-27 97.80 97.90 97.00 97.00 0.0M
2021-09-24 99.50 99.50 98.00 98.00 0.1M
2021-09-23 100.60 100.60 98.50 98.90 0.0M
2021-09-22 99.40 100.00 98.00 98.00 0.2M
2021-09-21 98.90 99.50 96.70 97.00 0.4M
2021-09-20 97.10 98.90 95.80 98.90 0.2M
2021-09-17 97.40 99.70 97.40 98.30 0.1M
2021-09-16 95.60 97.30 95.20 96.70 0.2M
2021-09-15 96.30 97.50 95.90 97.00 1.2M
2021-09-14 97.40 97.50 96.75 97.00 0.6M
2021-09-13 97.28 98.60 96.80 97.90 0.4M
2021-09-10 94.40 97.60 94.40 97.20 0.6M
2021-09-09 98.50 98.70 95.42 97.00 0.7M
2021-09-08 96.80 98.00 96.60 97.00 0.6M
2021-09-07 97.20 97.80 97.00 97.10 0.7M
2021-09-06 96.17 98.00 95.50 96.40 2.0M
2021-09-03 97.50 97.99 96.70 97.00 0.5M
2021-09-02 98.60 98.60 97.10 97.50 4.5M
2021-09-01 98.15 98.70 97.30 98.70 1.5M
2021-08-31 98.40 98.43 97.07 98.20 0.3M
2021-08-27 98.50 99.40 97.60 99.00 0.1M
2021-08-26 94.70 98.70 94.70 98.50 0.3M
2021-08-25 97.34 98.06 96.45 97.00 0.0M
2021-08-24 96.40 98.50 96.40 97.00 0.2M
2021-08-23 94.20 97.60 94.20 97.00 0.0M
2021-08-20 94.70 96.60 94.70 96.00 0.1M
2021-08-19 96.00 97.00 95.90 96.50 0.1M
2021-08-18 96.90 96.90 94.60 95.50 0.1M
2021-08-17 95.90 95.90 94.00 94.10 0.5M
2021-08-16 96.60 96.90 95.00 95.00 0.1M
2021-08-13 95.30 96.60 95.10 95.70 4.2M
2021-08-12 93.00 95.80 93.00 93.20 0.1M
2021-08-11 95.00 96.50 94.10 95.20 0.8M
2021-08-10 95.00 96.55 95.00 95.00 0.1M
2021-08-09 96.40 96.60 96.00 96.00 0.0M
2021-08-06 95.40 95.80 94.10 95.80 3.1M
2021-08-05 95.38 95.70 94.90 95.40 0.1M
2021-08-04 96.50 96.50 93.50 94.10 0.2M
2021-08-03 94.96 96.60 94.80 96.60 0.0M
2021-08-02 95.40 96.40 92.60 94.50 0.0M
2021-07-30 95.40 95.40 92.70 92.70 0.0M
2021-07-29 95.20 95.20 94.30 94.50 0.1M
2021-07-28 92.60 96.80 91.70 93.50 0.1M
2021-07-27 94.00 94.00 90.50 92.00 0.1M
2021-07-26 91.21 94.00 91.21 94.00 0.2M
2021-07-23 91.10 92.40 89.50 89.50 0.0M
2021-07-22 90.70 91.00 89.20 90.80 0.1M
2021-07-21 90.20 92.00 88.10 88.50 0.1M
2021-07-20 89.40 90.00 86.30 87.00 0.1M
2021-07-19 92.70 92.70 85.90 85.90 0.1M
2021-07-16 91.03 91.20 88.70 88.70 0.0M
2021-07-15 92.70 93.40 91.00 91.10 0.2M
2021-07-14 92.90 94.40 92.00 94.00 0.2M
2021-07-13 91.60 94.00 91.00 94.00 4.4M
2021-07-12 91.30 91.30 88.70 88.70 1.7M
2021-07-09 93.22 93.80 91.30 92.60 1.2M
2021-07-08 93.40 93.50 91.50 92.00 0.7M
2021-07-07 96.40 97.40 94.00 95.00 2.6M
2021-07-06 96.80 97.90 95.50 97.80 1.6M
2021-07-05 96.73 96.90 94.83 96.90 0.1M
2021-07-02 98.70 98.70 94.69 98.20 0.5M
2021-07-01 93.10 99.40 93.00 95.30 1.0M
2021-06-30 93.00 93.90 90.40 91.50 0.7M
2021-06-29 90.90 91.50 88.70 91.50 0.4M
2021-06-28 89.60 89.60 87.70 88.20 0.1M
2021-06-25 88.70 89.20 88.00 88.10 0.1M
2021-06-24 88.80 89.50 88.00 89.50 0.1M
2021-06-23 87.50 89.70 86.60 89.70 0.0M
2021-06-22 89.80 89.80 86.90 87.00 0.1M
2021-06-21 87.70 90.50 87.30 87.30 0.2M
2021-06-18 89.10 90.60 87.50 87.50 0.0M
2021-06-17 88.96 89.89 87.00 87.00 0.2M
2021-06-16 89.30 91.00 89.10 91.00 0.2M
2021-06-15 90.70 90.70 86.90 86.90 0.2M
2021-06-14 88.92 89.50 86.70 87.10 0.1M
2021-06-11 89.20 90.60 87.10 87.10 0.2M
2021-06-10 90.10 91.30 89.30 90.10 0.1M
2021-06-09 91.49 91.49 87.20 88.00 0.1M
2021-06-08 91.40 91.80 90.40 90.60 0.1M
2021-06-07 92.30 93.90 91.80 91.80 0.3M
2021-06-04 92.80 94.90 92.55 93.10 0.2M
2021-06-03 92.30 93.80 92.30 93.80 0.1M
2021-06-02 91.00 95.00 91.00 95.00 0.1M
2021-06-01 93.20 93.20 92.00 92.00 0.4M
2021-05-28 91.10 92.84 90.30 91.80 0.2M
2021-05-27 91.45 93.40 90.70 93.40 0.5M
2021-05-26 91.10 92.40 90.40 91.30 0.1M
2021-05-25 91.60 91.90 89.80 91.90 0.1M
2021-05-24 90.00 90.90 89.70 90.40 0.1M
2021-05-21 90.43 92.70 89.00 91.10 0.2M
2021-05-20 89.00 91.00 88.70 91.00 0.1M
2021-05-19 91.70 92.50 87.80 92.50 0.1M
2021-05-18 90.00 93.50 90.00 90.20 0.7M
2021-05-17 91.28 93.20 89.20 89.20 0.3M
2021-05-14 89.40 92.00 88.60 92.00 0.1M
2021-05-13 92.30 92.30 87.50 87.60 1.3M
2021-05-12 93.00 95.30 90.30 90.30 0.2M
2021-05-11 95.95 95.96 92.90 95.00 0.4M
2021-05-10 98.10 98.22 94.94 96.00 0.3M
2021-05-07 96.70 97.58 95.63 96.00 0.2M
2021-05-06 96.72 96.72 94.20 96.20 0.9M
2021-05-05 95.90 96.39 92.40 94.40 0.5M
2021-05-04 96.04 97.90 94.60 94.60 1.4M
2021-04-30 94.20 97.60 93.72 96.30 0.9M
2021-04-29 91.70 94.70 91.70 94.00 0.1M
2021-04-28 94.60 95.40 93.40 95.00 0.1M
2021-04-27 96.80 97.20 93.30 96.80 0.1M
2021-04-26 96.80 98.10 94.50 96.90 0.1M
2021-04-23 96.50 96.50 93.40 96.00 0.2M
2021-04-22 93.50 94.60 91.80 93.70 0.5M
2021-04-21 94.70 94.70 89.40 89.40 0.6M
2021-04-20 93.30 94.70 92.40 94.70 0.2M
2021-04-19 93.50 95.51 93.10 95.30 0.1M
2021-04-16 94.20 95.20 93.05 94.90 1.2M
2021-04-15 93.60 94.90 93.20 93.20 0.1M
2021-04-14 94.20 95.00 93.20 94.90 0.8M
2021-04-13 96.70 96.70 94.30 95.80 0.1M
2021-04-12 95.60 95.60 93.30 94.40 0.3M
2021-04-09 93.10 95.70 93.10 94.40 0.5M
2021-04-08 94.90 95.80 92.20 93.40 0.2M
2021-04-07 93.30 95.70 91.40 95.50 0.6M
2021-04-06 92.38 92.49 90.50 90.60 1.3M
2021-04-01 91.80 91.80 88.70 88.70 0.1M
2021-03-31 91.79 92.10 88.50 88.50 0.5M
2021-03-30 90.00 91.50 89.80 91.20 0.3M
2021-03-29 90.50 91.70 89.70 90.40 0.3M
2021-03-26 91.20 92.30 88.01 92.30 0.4M
2021-03-25 95.00 97.40 89.70 90.60 0.4M
2021-03-24 90.10 94.60 90.10 94.60 0.7M
2021-03-23 91.60 93.70 90.60 93.70 0.2M
2021-03-22 89.80 92.89 88.20 89.20 0.8M
2021-03-19 90.80 90.80 88.00 88.90 0.2M
2021-03-18 88.20 91.17 88.20 88.30 0.1M
2021-03-17 91.40 92.50 88.30 88.30 0.3M
2021-03-16 95.59 95.70 90.30 90.30 0.3M
2021-03-15 91.90 95.61 91.90 92.00 0.3M
2021-03-12 94.10 95.00 91.29 95.00 0.4M
2021-03-11 91.00 92.30 90.20 92.10 0.6M
2021-03-10 85.70 90.20 85.70 88.00 9.3M
2021-03-09 84.07 88.10 83.71 88.10 2.4M
2021-03-08 83.00 85.90 82.30 84.80 1.0M
2021-03-05 78.70 83.00 77.70 83.00 14.9M
2021-03-04 81.10 82.10 78.30 79.80 1.0M
2021-03-03 79.40 81.30 78.60 80.00 1.9M
2021-03-02 79.70 79.70 78.10 79.00 1.1M
2021-03-01 80.00 80.00 78.15 79.00 0.7M
2021-02-26 81.70 81.70 77.60 77.70 0.1M
2021-02-25 82.00 82.30 79.00 79.00 0.2M
2021-02-24 80.00 83.70 79.20 79.20 0.2M
2021-02-23 83.60 83.60 80.10 81.00 0.2M
2021-02-22 83.10 83.10 80.10 80.30 0.2M
2021-02-19 82.96 83.20 80.50 80.50 0.2M
2021-02-18 85.60 85.60 79.00 79.00 0.3M
2021-02-17 82.30 83.10 81.80 82.60 8.5M
2021-02-16 84.20 84.20 81.60 81.60 0.0M
2021-02-15 85.00 85.00 82.50 83.30 0.1M
2021-02-12 84.40 85.00 82.10 82.10 0.1M
2021-02-11 84.60 84.80 81.70 81.90 0.2M
2021-02-10 85.90 86.00 83.70 83.70 0.4M
2021-02-09 87.38 87.38 85.10 85.10 0.1M
2021-02-08 87.41 88.00 84.80 84.80 0.0M
2021-02-05 87.46 88.30 84.90 84.90 0.0M
2021-02-04 87.70 87.70 86.20 86.20 0.0M
2021-02-03 83.50 87.40 83.50 85.00 0.1M
2021-02-02 85.20 85.80 84.00 84.00 0.0M
2021-02-01 83.30 87.00 83.30 84.00 0.3M
2021-01-29 83.90 84.20 81.10 81.10 0.1M
2021-01-28 82.80 83.70 81.10 82.70 0.1M
2021-01-27 83.80 84.68 81.00 81.00 0.2M
2021-01-26 86.40 86.70 83.70 83.70 0.1M
2021-01-25 92.50 92.50 86.00 86.90 0.2M
2021-01-22 92.30 92.40 89.40 89.40 0.1M
2021-01-21 92.80 94.20 90.60 90.60 0.1M
2021-01-20 95.10 95.10 92.60 92.80 0.1M
2021-01-19 92.60 95.10 90.90 95.10 1.1M
2021-01-18 90.50 93.00 90.40 91.50 0.5M
2021-01-15 92.95 92.95 89.50 92.00 0.1M
2021-01-14 94.50 95.60 90.80 94.10 0.1M
2021-01-13 93.50 96.52 93.00 93.00 0.2M
2021-01-12 90.50 93.30 90.00 90.00 0.4M
2021-01-11 89.10 92.40 88.00 90.30 0.1M
2021-01-08 92.78 93.68 90.43 90.97 0.7M
2021-01-07 90.07 91.70 88.54 90.07 0.1M
2021-01-06 92.06 92.06 89.17 91.52 0.3M
2021-01-05 89.08 92.06 88.27 90.43 0.3M
2021-01-04 88.27 90.97 87.28 89.35 0.4M