Dark

CRN
CAIRN HOMES PLC
stock LSE

Inactive

Aug 2, 2024

154.80GBP-3.851%(-6.20)958,222

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	157.0000	158.6000	154.0000	154.8000	-3.851%	958,222	0.000%
2024-08-01	159.6000	161.0000	157.2000	161.0000	+1.258%	827,586	-3.851%
2024-07-31	161.0000	161.8000	159.0000	159.0000	-0.501%	707,934	-2.642%
2024-07-30	155.4000	162.0000	155.4000	159.8000	+0.630%	1,156,886	-3.129%
2024-07-29	159.4000	160.6000	158.8000	158.8000	-0.626%	153,654	-2.519%
2024-07-26	161.0000	161.2000	158.4000	159.8000	+1.783%	625,424	-3.129%
2024-07-25	155.4000	157.6000	155.0000	157.0000	-0.381%	367,211	-1.401%
2024-07-24	161.0000	161.0000	157.6000	157.6000	-1.500%	191,638	-1.777%
2024-07-23	163.6000	164.4000	159.8000	160.0000	-2.439%	797,600	-3.250%
2024-07-22	162.2000	164.0000	161.4000	164.0000	+1.863%	3,633,993	-5.610%
2024-07-19	160.2000	163.6000	160.2000	161.0000	-0.862%	275,750	-3.851%
2024-07-18	160.0000	163.0000	159.8000	162.4000	+1.500%	373,619	-4.680%
2024-07-17	158.2000	161.4000	158.2000	160.0000	+2.960%	368,157	-3.250%
2024-07-16	158.0000	160.2000	155.4000	155.4000	-1.646%	444,883	-0.386%
2024-07-15	157.4000	158.0000	155.6000	158.0000	+0.637%	689,343	-2.025%
2024-07-10	150.2000	157.2000	150.2000	157.0000	+3.289%	275,640	-1.401%
2024-07-09	153.4000	155.2000	152.0000	152.0000	-0.131%	212,090	+1.842%
2024-07-08	146.4000	154.0000	146.4000	152.2000	+1.062%	306,606	+1.708%
2024-07-05	146.4000	150.6000	146.4000	150.6000	+4.875%	861,271	+2.789%
2024-07-04	140.4000	146.2000	140.4000	143.6000	-0.139%	590,942	+7.799%
2024-07-03	138.0000	144.4000	138.0000	143.8000	+7.958%	1,546,298	+7.650%
2024-07-02	133.2000	133.2000	130.4000	133.2000	+0.756%	429,628	+16.216%
2024-07-01	136.2000	136.6000	132.2000	132.2000	-2.074%	218,134	+17.095%
2024-06-28	138.0000	138.0000	134.8000	135.0000	-2.032%	86,097	+14.667%
2024-06-27	135.8000	139.8000	135.6000	137.8000	+1.026%	604,799	+12.337%
2024-06-26	137.0000	137.4000	135.6000	136.4000	+0.147%	434,121	+13.490%
2024-06-25	138.4000	138.4000	135.8000	136.2000	-1.447%	1,468,516	+13.656%
2024-06-24	139.6000	140.8000	138.2000	138.2000	-1.003%	257,425	+12.012%
2024-06-21	138.8000	140.4000	137.8000	139.6000	+0.287%	300,678	+10.888%
2024-06-20	139.4000	140.2000	139.0000	139.2000	+0.433%	296,351	+11.207%
2024-06-19	139.8000	140.0000	138.4000	138.6000	-1.000%	112,800	+11.688%
2024-06-18	139.8000	141.4000	139.4000	140.0000	+0.287%	143,351	+10.571%
2024-06-17	140.4000	140.4000	137.2000	139.6000	+1.749%	232,917	+10.888%
2024-06-14	141.0000	141.0000	136.0000	137.2000	-2.695%	366,128	+12.828%
2024-06-13	138.6000	144.6000	138.6000	141.0000	-0.142%	236,180	+9.787%
2024-06-12	142.2000	142.4000	138.8000	141.2000	+1.583%	204,375	+9.632%
2024-06-11	146.8000	146.8000	138.6000	139.0000	-2.525%	491,205	+11.367%
2024-06-10	142.8000	145.0000	142.4000	142.6000	-1.110%	189,166	+8.555%
2024-06-07	148.0000	148.0000	144.2000	144.2000	-0.689%	182,131	+7.351%
2024-06-06	145.4000	147.4000	145.2000	145.2000	-0.548%	140,251	+6.612%
2024-06-05	147.6000	147.6000	144.6000	146.0000	+1.671%	223,456	+6.027%
2024-06-04	144.0000	145.2000	143.2000	143.6000	-1.644%	243,420	+7.799%
2024-06-03	145.6000	147.6000	145.2000	146.0000	+0.275%	235,647	+6.027%
2024-05-31	144.8000	146.2000	144.4000	145.6000	0.000%	315,411	+6.319%
2024-05-30	145.6000	146.2000	144.4000	145.6000	+1.252%	154,297	+6.319%
2024-05-29	144.8000	147.2000	143.0000	143.8000	-0.416%	295,771	+7.650%
2024-05-28	151.2000	151.2000	144.4000	144.4000	-2.695%	217,145	+7.202%
2024-05-24	146.0000	149.8000	146.0000	148.4000	+1.644%	118,693	+4.313%
2024-05-23	148.0000	148.0000	145.8000	146.0000	+0.413%	182,954	+6.027%
2024-05-22	147.4000	147.8000	145.4000	145.4000	-1.889%	85,417	+6.465%
2024-05-21	147.0000	148.6000	146.6000	148.2000	+1.230%	797,614	+4.453%
2024-05-20	148.2000	148.4000	146.4000	146.4000	-0.408%	280,100	+5.738%
2024-05-17	146.6000	148.8000	145.2000	147.0000	+0.685%	182,206	+5.306%
2024-05-16	147.2000	148.0000	145.8000	146.0000	-0.137%	149,804	+6.027%
2024-05-15	143.2000	146.6000	143.2000	146.2000	+1.107%	118,178	+5.882%
2024-05-14	142.8000	146.4000	142.8000	144.6000	+0.696%	191,625	+7.054%
2024-05-13	145.8000	146.0000	143.0000	143.6000	-0.416%	267,759	+7.799%
2024-05-10	143.4000	146.6000	143.4000	144.2000	+2.270%	1,056,775	+7.351%
2024-05-09	140.2000	141.4000	139.8000	141.0000	+1.148%	865,030	+9.787%
2024-05-08	140.2000	140.2000	138.4000	139.4000	+0.144%	885,625	+11.047%
2024-05-07	139.8000	142.2000	139.2000	139.2000	+0.288%	252,907	+11.207%
2024-05-02	135.2000	139.0000	135.2000	138.8000	+1.462%	594,458	+11.527%
2024-05-01	135.6000	137.0000	135.4000	136.8000	+9,870.845%	436,521	+13.158%
2024-03-22	1.4100	1.4100	1.3640	1.3720	-2.970%	4,111,485	+11,182.799%
2024-03-21	1.3640	1.4140	1.3640	1.4140	+3.971%	3,768,229	+10,847.666%
2024-03-20	1.3420	1.3620	1.3420	1.3600	+1.493%	897,283	+11,282.353%
2024-03-19	1.3360	1.3440	1.3320	1.3400	+0.299%	2,393,061	+11,452.239%
2024-03-18	1.3100	1.3440	1.3100	1.3360	+2.141%	254,841	+11,486.826%
2024-03-15	1.3200	1.3260	1.3060	1.3080	-0.153%	638,887	+11,734.862%
2024-03-14	1.3160	1.3200	1.2960	1.3100	-0.758%	467,811	+11,716.794%
2024-03-13	1.3280	1.3380	1.3140	1.3200	+0.763%	393,990	+11,627.273%
2024-03-12	1.2900	1.3260	1.2860	1.3100	+2.025%	814,158	+11,716.794%
2024-03-11	1.2740	1.2900	1.2720	1.2840	+0.627%	452,821	+11,956.075%
2024-03-08	1.2840	1.3000	1.2620	1.2760	-1.085%	451,594	+12,031.661%
2024-03-07	1.3160	1.3160	1.2900	1.2900	-2.421%	2,282,818	+11,900.000%
2024-03-06	1.2980	1.3320	1.2920	1.3220	+1.536%	1,605,606	+11,609.531%
2024-03-05	1.2340	1.3020	1.2280	1.3020	+5.170%	2,839,857	+11,789.401%
2024-03-04	1.2400	1.2600	1.2340	1.2380	0.000%	6,199,156	+12,404.039%
2024-03-01	1.2600	1.2600	1.2080	1.2380	+0.814%	19,601,264	+12,404.039%
2024-02-29	1.2460	1.2860	1.2280	1.2280	-3.762%	4,968,793	+12,505.863%
2024-02-28	1.2680	1.2800	1.2660	1.2760	+0.472%	312,396	+12,031.661%
2024-02-27	1.2700	1.2720	1.2640	1.2700	+0.634%	424,022	+12,088.976%
2024-02-26	1.2660	1.2680	1.2500	1.2620	-0.630%	494,100	+12,166.244%
2024-02-23	1.2800	1.2800	1.2580	1.2700	-0.936%	737,722	+12,088.976%
2024-02-22	1.2600	1.2840	1.2600	1.2820	+1.585%	2,076,930	+11,974.883%
2024-02-21	1.2720	1.2720	1.2540	1.2620	+0.478%	1,022,655	+12,166.244%
2024-02-20	1.2540	1.2600	1.2480	1.2560	-0.317%	334,859	+12,224.841%
2024-02-19	1.2580	1.2660	1.2440	1.2600	-0.474%	784,047	+12,185.714%
2024-02-16	1.2700	1.2740	1.2580	1.2660	-0.628%	862,265	+12,127.488%
2024-02-15	1.2820	1.2820	1.2700	1.2740	+0.157%	496,439	+12,050.706%
2024-02-14	1.2920	1.2920	1.2700	1.2720	+0.792%	789,365	+12,069.811%
2024-02-13	1.2780	1.2800	1.2620	1.2620	-1.560%	1,866,915	+12,166.244%
2024-02-12	1.2920	1.2920	1.2760	1.2820	-0.311%	1,373,280	+11,974.883%
2024-02-09	1.2460	1.2860	1.2460	1.2860	+2.716%	2,933,271	+11,937.325%
2024-02-08	1.2360	1.2580	1.2360	1.2520	+1.623%	1,419,218	+12,264.217%
2024-02-07	1.2120	1.2360	1.2120	1.2320	+1.650%	937,410	+12,464.935%
2024-02-06	1.2040	1.2140	1.1960	1.2120	+0.832%	577,786	+12,672.277%
2024-02-05	1.2060	1.2160	1.2020	1.2020	-0.166%	479,955	+12,778.536%
2024-02-02	1.1920	1.2100	1.1920	1.2040	-0.496%	303,817	+12,757.143%
2024-02-01	1.2160	1.2200	1.2060	1.2100	-0.165%	391,984	+12,693.388%
2024-01-31	1.2140	1.2160	1.1920	1.2120	-0.329%	1,025,432	+12,672.277%
2024-01-30	1.2220	1.2300	1.2040	1.2160	-0.654%	1,671,121	+12,630.263%
2024-01-29	1.2540	1.2540	1.2220	1.2240	-1.766%	634,055	+12,547.059%
2024-01-26	1.2380	1.2500	1.2380	1.2460	+1.136%	611,717	+12,323.756%
2024-01-25	1.2220	1.2420	1.2220	1.2320	-0.162%	668,993	+12,464.935%
2024-01-24	1.2500	1.2500	1.2340	1.2340	-0.484%	172,103	+12,444.571%
2024-01-23	1.2480	1.2540	1.2360	1.2400	-0.482%	278,606	+12,383.871%
2024-01-22	1.2140	1.2460	1.2140	1.2460	+1.301%	1,470,015	+12,323.756%
2024-01-19	1.2260	1.2320	1.2200	1.2300	+0.985%	665,632	+12,485.366%
2024-01-18	1.2240	1.2360	1.2080	1.2180	+0.661%	780,818	+12,609.360%
2024-01-17	1.2020	1.2140	1.1960	1.2100	+0.666%	944,120	+12,693.388%
2024-01-16	1.1700	1.2300	1.1700	1.2020	+4.704%	906,683	+12,778.536%
2024-01-15	1.1420	1.1580	1.1420	1.1480	-0.864%	269,364	+13,384.321%
2024-01-12	1.1500	1.1580	1.1380	1.1580	+1.401%	576,069	+13,267.876%
2024-01-11	1.1620	1.1640	1.1380	1.1420	-0.523%	529,132	+13,455.166%
2024-01-10	1.1180	1.1500	1.1180	1.1480	+1.773%	230,046	+13,384.321%
2024-01-09	1.1520	1.1540	1.1280	1.1280	-2.083%	332,357	+13,623.404%
2024-01-08	1.1460	1.1580	1.1380	1.1520	+1.053%	459,461	+13,337.500%
2024-01-05	1.1440	1.1480	1.1240	1.1400	-0.175%	459,382	+13,478.947%
2024-01-04	1.1340	1.1480	1.1280	1.1420	+0.705%	258,033	+13,455.166%
2024-01-03	1.1240	1.1560	1.1200	1.1340	-0.351%	359,229	+13,550.794%
2024-01-02	1.1460	1.1580	1.1380	1.1380	-1.727%	234,684	+13,502.812%
2023-12-29	1.1220	1.1620	1.1220	1.1580	+0.871%	106,509	+13,267.876%
2023-12-28	1.1540	1.1540	1.1360	1.1480	-0.520%	187,474	+13,384.321%
2023-12-27	1.1680	1.1740	1.1400	1.1540	-1.029%	409,000	+13,314.211%
2023-12-22	1.1300	1.1660	1.1300	1.1660	+4.107%	673,364	+13,176.158%
2023-12-21	1.1300	1.1340	1.1200	1.1200	-0.885%	2,588,554	+13,721.429%
2023-12-20	1.1160	1.1340	1.1040	1.1300	+2.170%	908,766	+13,599.115%
2023-12-19	1.0880	1.1120	1.0880	1.1060	+1.654%	212,523	+13,896.383%
2023-12-18	1.0920	1.1000	1.0800	1.0880	+1.493%	835,546	+14,127.941%
2023-12-15	1.0740	1.0980	1.0720	1.0720	+0.187%	1,233,603	+14,340.299%
2023-12-14	1.0600	1.0980	1.0600	1.0700	+1.518%	844,964	+14,367.290%
2023-12-13	1.0820	1.0820	1.0540	1.0540	-2.588%	314,963	+14,586.907%
2023-12-12	1.1120	1.1120	1.0820	1.0820	-2.873%	330,397	+14,206.839%
2023-12-11	1.1160	1.1160	1.1120	1.1140	-0.358%	300,168	+13,795.871%
2023-12-08	1.1000	1.1220	1.0980	1.1180	+1.636%	890,447	+13,746.154%
2023-12-07	1.0960	1.1020	1.0940	1.1000	+0.733%	308,647	+13,972.727%
2023-12-06	1.0880	1.1040	1.0880	1.0920	+1.866%	549,258	+14,075.824%
2023-12-05	1.0900	1.0960	1.0720	1.0720	-1.651%	371,443	+14,340.299%
2023-12-04	1.0760	1.1020	1.0760	1.0900	+0.926%	310,880	+14,101.835%
2023-12-01	1.0760	1.0860	1.0660	1.0800	0.000%	168,236	+14,233.333%
2023-11-30	1.0640	1.0880	1.0600	1.0800	+0.559%	271,501	+14,233.333%
2023-11-29	1.0760	1.0780	1.0720	1.0740	+0.187%	125,011	+14,313.408%
2023-11-28	1.0640	1.0760	1.0640	1.0720	-0.372%	276,334	+14,340.299%
2023-11-27	1.0880	1.0960	1.0760	1.0760	-0.921%	342,659	+14,286.617%
2023-11-24	1.1020	1.1020	1.0820	1.0860	-1.273%	448,484	+14,154.144%
2023-11-23	1.0960	1.1040	1.0940	1.1000	+0.548%	309,118	+13,972.727%
2023-11-22	1.0900	1.0980	1.0780	1.0940	+0.367%	1,024,761	+14,049.909%
2023-11-21	1.1100	1.1280	1.0900	1.0900	-2.154%	251,437	+14,101.835%
2023-11-20	1.1540	1.1540	1.1040	1.1140	+0.542%	452,035	+13,795.871%
2023-11-17	1.0800	1.1100	1.0680	1.1080	+3.940%	431,215	+13,871.119%
2023-11-16	1.0880	1.0880	1.0600	1.0660	-0.374%	1,889,707	+14,421.576%
2023-11-15	1.0740	1.0800	1.0640	1.0700	+0.943%	300,468	+14,367.290%
2023-11-14	1.0380	1.0620	1.0380	1.0600	+1.533%	526,709	+14,503.774%
2023-11-13	1.0240	1.0440	1.0200	1.0440	+1.754%	484,661	+14,727.586%
2023-11-10	1.0420	1.0460	1.0260	1.0260	-2.099%	263,007	+14,987.719%
2023-11-09	1.0440	1.0480	1.0320	1.0480	+0.963%	299,529	+14,670.992%
2023-11-08	1.0160	1.0380	1.0100	1.0380	+2.165%	672,397	+14,813.295%
2023-11-07	0.9960	1.0220	0.9910	1.0160	+2.419%	9,325,841	+15,136.220%
2023-11-06	1.0120	1.0240	0.9920	0.9920	-1.976%	501,335	+15,504.839%
2023-11-03	1.0300	1.0300	1.0080	1.0120	+0.397%	740,006	+15,196.443%
2023-11-02	0.9970	1.0280	0.9970	1.0080	+1.002%	376,543	+15,257.143%
2023-11-01	0.9630	1.0020	0.9630	0.9980	+3.420%	469,474	+15,411.022%
2023-10-31	0.9660	0.9700	0.9550	0.9650	+0.312%	813,729	+15,941.451%
2023-10-30	0.9390	0.9770	0.9390	0.9620	+0.208%	445,277	+15,991.476%
2023-10-27	0.9650	0.9740	0.9580	0.9600	0.000%	348,941	+16,025.000%
2023-10-26	0.9420	0.9750	0.9420	0.9600	-0.104%	2,707,363	+16,025.000%
2023-10-25	0.9620	0.9760	0.9500	0.9610	-0.415%	1,613,804	+16,008.221%
2023-10-24	0.9620	0.9700	0.9560	0.9650	+0.836%	3,043,058	+15,941.451%
2023-10-23	0.9430	0.9570	0.9340	0.9570	+0.949%	505,531	+16,075.549%
2023-10-20	0.9620	0.9680	0.9480	0.9480	-3.561%	2,013,438	+16,229.114%
2023-10-19	0.9830	0.9920	0.9780	0.9830	-0.203%	406,815	+15,647.711%
2023-10-18	0.9670	0.9920	0.9670	0.9850	-0.706%	2,352,911	+15,615.736%
2023-10-17	1.0000	1.0000	0.9880	0.9920	+0.101%	363,104	+15,504.839%
2023-10-16	0.9940	1.0040	0.9910	0.9910	+1.019%	185,217	+15,520.585%
2023-10-13	1.0060	1.0060	0.9740	0.9810	-2.679%	307,242	+15,679.817%
2023-10-12	1.0160	1.0160	1.0060	1.0080	-0.198%	262,649	+15,257.143%
2023-10-11	0.9870	1.0180	0.9850	1.0100	+2.851%	784,712	+15,226.733%
2023-10-10	0.9590	0.9910	0.9590	0.9820	+4.357%	1,423,776	+15,663.747%
2023-10-09	0.9430	0.9560	0.9390	0.9410	+0.106%	639,032	+16,350.584%
2023-10-06	0.9420	0.9470	0.9350	0.9400	+1.075%	2,974,271	+16,368.085%
2023-10-05	0.9450	0.9470	0.9300	0.9300	-0.428%	319,002	+16,545.161%
2023-10-04	0.9370	0.9440	0.9320	0.9340	+0.107%	425,788	+16,473.876%
2023-10-03	0.9400	0.9440	0.9330	0.9330	-0.639%	256,334	+16,491.640%
2023-10-02	0.9420	0.9540	0.9390	0.9390	-1.572%	708,320	+16,385.623%
2023-09-29	0.9590	0.9650	0.9540	0.9540	+0.527%	1,044,748	+16,126.415%
2023-09-28	0.9450	0.9550	0.9410	0.9490	+0.530%	463,216	+16,211.907%
2023-09-27	0.9450	0.9570	0.9440	0.9440	+0.640%	302,558	+16,298.305%
2023-09-26	0.9490	0.9520	0.9370	0.9380	-1.263%	382,294	+16,403.198%
2023-09-25	0.9500	0.9530	0.9310	0.9500	+1.279%	237,831	+16,194.737%
2023-09-22	0.9550	0.9550	0.9380	0.9380	-2.292%	511,416	+16,403.198%
2023-09-21	0.9320	0.9620	0.9320	0.9600	+0.735%	730,246	+16,025.000%
2023-09-20	0.9500	0.9600	0.9500	0.9530	+1.168%	743,062	+16,143.442%
2023-09-19	0.9480	0.9480	0.9400	0.9420	-0.317%	275,705	+16,333.121%
2023-09-18	0.9490	0.9630	0.9400	0.9450	-0.421%	1,334,408	+16,280.952%
2023-09-15	0.9700	0.9700	0.9490	0.9490	-0.836%	626,831	+16,211.907%
2023-09-14	0.9620	0.9660	0.9490	0.9570	-3.431%	216,752	+16,075.549%
2023-09-13	0.9650	0.9910	0.9510	0.9910	+2.588%	4,130,160	+15,520.585%
2023-09-12	0.9860	0.9860	0.9660	0.9660	-1.829%	198,100	+15,924.845%
2023-09-11	0.9620	0.9940	0.9620	0.9840	+2.607%	457,948	+15,631.707%
2023-09-08	0.9590	0.9640	0.9400	0.9590	-0.415%	6,541,882	+16,041.814%
2023-09-07	0.9740	0.9760	0.9450	0.9630	+0.313%	2,638,882	+15,974.766%
2023-09-06	0.9760	0.9760	0.9590	0.9600	-1.639%	1,591,312	+16,025.000%
2023-09-05	0.9890	0.9940	0.9750	0.9760	-1.712%	76,024	+15,760.656%
2023-09-04	0.9960	1.0140	0.9910	0.9930	-0.700%	357,139	+15,489.124%
2023-09-01	0.9690	1.0000	0.9690	1.0000	+2.564%	303,854	+15,380.000%
2023-08-31	0.9380	0.9760	0.9380	0.9750	+4.502%	936,671	+15,776.923%
2023-08-30	0.9230	0.9360	0.9220	0.9330	+0.539%	1,823,721	+16,491.640%
2023-08-29	0.9200	0.9320	0.9190	0.9280	+1.532%	686,773	+16,581.034%
2023-08-25	0.9160	0.9250	0.9130	0.9140	0.000%	67,105	+16,836.543%
2023-08-24	0.9160	0.9170	0.9050	0.9140	-0.652%	2,611,811	+16,836.543%
2023-08-23	0.9150	0.9240	0.9080	0.9200	+1.099%	230,997	+16,726.087%
2023-08-22	0.9150	0.9190	0.9050	0.9100	-0.871%	1,894,876	+16,910.989%
2023-08-21	0.9350	0.9390	0.9180	0.9180	-1.608%	298,437	+16,762.745%
2023-08-18	0.9380	0.9390	0.9140	0.9330	-1.060%	2,185,614	+16,491.640%
2023-08-17	0.9460	0.9540	0.9360	0.9430	+0.964%	599,614	+16,315.695%
2023-08-15	0.9320	0.9400	0.9270	0.9340	-1.373%	554,606	+16,473.876%
2023-08-14	0.9400	0.9480	0.9400	0.9470	+0.531%	425,248	+16,246.357%
2023-08-11	0.9410	0.9430	0.9360	0.9420	-0.738%	362,319	+16,333.121%
2023-08-10	0.9560	0.9620	0.9490	0.9490	-0.939%	388,924	+16,211.907%
2023-08-09	0.9520	0.9630	0.9510	0.9580	+0.630%	100,923	+16,058.664%
2023-08-08	0.9440	0.9630	0.9410	0.9520	-0.210%	397,844	+16,160.504%
2023-08-07	0.9540	0.9580	0.9500	0.9540	+0.315%	104,897	+16,126.415%
2023-08-04	0.9460	0.9520	0.9440	0.9510	+0.848%	107,496	+16,177.603%
2023-08-03	0.9430	0.9430	0.9320	0.9430	+0.319%	252,260	+16,315.695%
2023-08-02	0.9450	0.9450	0.9300	0.9400	+1.075%	143,466	+16,368.085%
2023-08-01	0.9310	0.9440	0.9300	0.9300	-2.002%	279,605	+16,545.161%
2023-07-31	0.9610	0.9630	0.9400	0.9490	-0.105%	775,120	+16,211.907%
2023-07-28	0.9450	0.9520	0.9390	0.9500	+0.529%	308,343	+16,194.737%
2023-07-27	0.9550	0.9580	0.9450	0.9450	-0.316%	117,440	+16,280.952%
2023-07-26	0.9220	0.9480	0.9220	0.9480	+0.851%	287,163	+16,229.114%
2023-07-25	0.9400	0.9490	0.9400	0.9400	-0.844%	191,544	+16,368.085%
2023-07-24	0.9560	0.9610	0.9480	0.9480	-1.044%	232,098	+16,229.114%
2023-07-21	0.9660	0.9660	0.9520	0.9580	-0.312%	95,369	+16,058.664%
2023-07-20	0.9540	0.9610	0.9490	0.9610	+0.209%	208,940	+16,008.221%
2023-07-19	0.9630	0.9720	0.9530	0.9590	-0.104%	289,435	+16,041.814%
2023-07-18	0.9490	0.9600	0.9430	0.9600	+1.266%	83,677	+16,025.000%
2023-07-17	0.9540	0.9540	0.9350	0.9480	-1.044%	302,642	+16,229.114%
2023-07-14	0.9560	0.9660	0.9530	0.9580	+0.209%	103,650	+16,058.664%
2023-07-13	0.9650	0.9650	0.9470	0.9560	-0.520%	382,333	+16,092.469%
2023-07-12	0.9360	0.9710	0.9360	0.9610	+0.945%	1,041,186	+16,008.221%
2023-07-11	0.9360	0.9520	0.9300	0.9520	+2.146%	699,967	+16,160.504%
2023-07-10	0.9220	0.9410	0.9220	0.9320	+0.648%	129,362	+16,509.442%
2023-07-07	0.9220	0.9350	0.9220	0.9260	-0.750%	175,353	+16,617.063%
2023-07-06	0.9550	0.9550	0.9190	0.9330	-1.996%	435,062	+16,491.640%
2023-07-05	0.9880	0.9880	0.9520	0.9520	-3.838%	142,341	+16,160.504%
2023-07-04	1.0000	1.0000	0.9840	0.9900	-1.198%	176,503	+15,536.364%
2023-07-03	1.0180	1.0180	0.9950	1.0020	+0.502%	534,986	+15,349.102%
2023-06-30	0.9950	0.9990	0.9900	0.9970	+0.302%	821,201	+15,426.580%
2023-06-29	0.9890	1.0040	0.9880	0.9940	+0.404%	641,546	+15,473.441%
2023-06-28	0.9830	0.9980	0.9780	0.9900	+0.917%	889,682	+15,536.364%
2023-06-27	0.9850	0.9860	0.9680	0.9810	+0.409%	1,066,210	+15,679.817%
2023-06-26	0.9850	0.9900	0.9720	0.9770	-1.512%	3,335,451	+15,744.422%
2023-06-23	0.9880	0.9960	0.9800	0.9920	-0.101%	1,249,449	+15,504.839%
2023-06-22	0.9850	0.9970	0.9820	0.9930	-0.401%	600,809	+15,489.124%
2023-06-21	1.0100	1.0200	0.9950	0.9970	-1.482%	736,216	+15,426.580%
2023-06-20	0.9910	1.0120	0.9910	1.0120	+1.913%	452,700	+15,196.443%
2023-06-19	1.0080	1.0080	0.9930	0.9930	-1.683%	406,504	+15,489.124%
2023-06-16	1.0000	1.0120	1.0000	1.0100	+0.798%	1,109,537	+15,226.733%
2023-06-15	1.0140	1.0180	1.0000	1.0020	-0.792%	575,537	+15,349.102%
2023-06-14	0.9990	1.0200	0.9950	1.0100	+1.815%	653,182	+15,226.733%
2023-06-13	0.9770	0.9970	0.9720	0.9920	+2.374%	589,232	+15,504.839%
2023-06-12	0.9560	0.9790	0.9540	0.9690	+1.679%	592,726	+15,875.232%
2023-06-09	0.9550	0.9650	0.9530	0.9530	-0.522%	407,828	+16,143.442%
2023-06-08	0.9420	0.9750	0.9420	0.9580	+2.241%	347,006	+16,058.664%
2023-06-07	0.9350	0.9540	0.9310	0.9370	-0.213%	2,849,149	+16,420.811%
2023-06-06	0.9350	0.9400	0.9290	0.9390	+1.733%	6,452,207	+16,385.623%
2023-06-05	0.9320	0.9370	0.9230	0.9230	-0.324%	486,674	+16,671.398%
2023-06-02	0.9200	0.9420	0.9160	0.9260	+2.889%	451,194	+16,617.063%
2023-06-01	0.9070	0.9200	0.9000	0.9000	-0.990%	1,080,143	+17,100.000%
2023-05-31	0.8960	0.9090	0.8900	0.9090	+1.564%	1,428,263	+16,929.703%
2023-05-30	0.8950	0.8970	0.8910	0.8950	-0.556%	393,944	+17,196.089%
2023-05-26	0.8900	0.9000	0.8890	0.9000	+0.111%	520,874	+17,100.000%
2023-05-25	0.9040	0.9070	0.8990	0.8990	-1.425%	255,949	+17,119.132%
2023-05-24	0.9260	0.9260	0.9120	0.9120	-1.724%	216,565	+16,873.684%
2023-05-23	0.9490	0.9490	0.9280	0.9280	-1.066%	222,974	+16,581.034%
2023-05-22	0.9390	0.9450	0.9380	0.9380	+0.752%	281,612	+16,403.198%
2023-05-19	0.9330	0.9450	0.9310	0.9310	+0.867%	247,658	+16,527.282%
2023-05-18	0.9320	0.9350	0.9230	0.9230	-0.539%	198,175	+16,671.398%
2023-05-17	0.9400	0.9400	0.9280	0.9280	-0.536%	233,805	+16,581.034%
2023-05-16	0.9380	0.9450	0.9290	0.9330	-0.214%	417,605	+16,491.640%
2023-05-15	0.9280	0.9380	0.9280	0.9350	+1.741%	407,052	+16,456.150%
2023-05-12	0.9380	0.9380	0.9150	0.9190	-1.606%	353,969	+16,744.396%
2023-05-11	0.9340	0.9410	0.9290	0.9340	+1.632%	496,614	+16,473.876%
2023-05-10	0.9050	0.9190	0.9050	0.9190	+2.225%	187,990	+16,744.396%
2023-05-09	0.8990	0.9030	0.8950	0.8990	+0.447%	238,469	+17,119.132%
2023-05-05	0.8720	0.8980	0.8720	0.8950	+0.224%	497,331	+17,196.089%
2023-05-04	0.9100	0.9190	0.8870	0.8930	-1.868%	432,345	+17,234.826%
2023-05-03	0.9200	0.9260	0.9100	0.9100	-1.194%	2,556,284	+16,910.989%
2023-05-02	0.9030	0.9210	0.9030	0.9210	+1.656%	254,124	+16,707.818%
2023-04-28	0.8880	0.9070	0.8870	0.9060	+1.116%	3,876,570	+16,986.093%
2023-04-27	0.8910	0.9000	0.8910	0.8960	+0.224%	1,484,229	+17,176.786%
2023-04-26	0.8850	0.9050	0.8850	0.8940	-0.667%	985,200	+17,215.436%
2023-04-25	0.8930	0.9110	0.8890	0.9000	-0.552%	309,293	+17,100.000%
2023-04-24	0.9020	0.9130	0.9010	0.9050	+0.333%	320,710	+17,004.972%
2023-04-21	0.9240	0.9240	0.8990	0.9020	-1.743%	631,062	+17,061.863%
2023-04-20	0.9270	0.9450	0.9150	0.9180	-3.470%	714,857	+16,762.745%
2023-04-19	0.9210	0.9510	0.9210	0.9510	+2.922%	955,603	+16,177.603%
2023-04-18	0.9040	0.9260	0.9020	0.9240	+2.553%	5,670,371	+16,653.247%
2023-04-17	0.9000	0.9070	0.8970	0.9010	+0.783%	882,031	+17,080.910%
2023-04-14	0.8950	0.8970	0.8920	0.8940	+0.449%	816,084	+17,215.436%
2023-04-13	0.8840	0.8900	0.8800	0.8900	+1.482%	506,504	+17,293.258%
2023-04-12	0.8900	0.8900	0.8770	0.8770	-1.239%	186,192	+17,551.083%
2023-04-11	0.8600	0.8880	0.8600	0.8880	+2.186%	4,559,369	+17,332.432%
2023-04-06	0.8800	0.8810	0.8630	0.8690	-0.912%	584,003	+17,713.579%
2023-04-05	0.8900	0.8950	0.8770	0.8770	-1.792%	259,997	+17,551.083%
2023-04-04	0.9070	0.9070	0.8870	0.8930	-0.557%	17,034,232	+17,234.826%
2023-04-03	0.8800	0.9090	0.8800	0.8980	-0.222%	441,166	+17,138.307%
2023-03-31	0.9380	0.9380	0.8960	0.9000	-2.703%	998,218	+17,100.000%
2023-03-30	0.8940	0.9280	0.8940	0.9250	+3.352%	722,796	+16,635.135%
2023-03-29	0.8850	0.8950	0.8850	0.8950	+0.336%	653,211	+17,196.089%
2023-03-28	0.8950	0.9080	0.8920	0.8920	-1.545%	1,053,392	+17,254.260%
2023-03-27	0.9000	0.9070	0.8970	0.9060	+0.332%	1,715,408	+16,986.093%
2023-03-24	0.9000	0.9150	0.8970	0.9030	-1.204%	261,877	+17,042.857%
2023-03-23	0.9330	0.9330	0.9140	0.9140	-2.141%	143,664	+16,836.543%
2023-03-22	0.9170	0.9340	0.9050	0.9340	+1.082%	293,286	+16,473.876%
2023-03-21	0.9290	0.9400	0.9220	0.9240	-0.645%	2,219,111	+16,653.247%
2023-03-20	0.8780	0.9350	0.8780	0.9300	+2.310%	803,645	+16,545.161%
2023-03-17	0.9220	0.9280	0.9020	0.9090	-0.547%	809,374	+16,929.703%
2023-03-16	0.9200	0.9230	0.9040	0.9140	-0.327%	3,198,603	+16,836.543%
2023-03-15	0.8820	0.9170	0.8820	0.9170	+1.776%	267,770	+16,781.134%
2023-03-14	0.8790	0.9130	0.8790	0.9010	+0.783%	220,835	+17,080.910%
2023-03-13	0.9010	0.9020	0.8810	0.8940	-1.866%	307,326	+17,215.436%
2023-03-10	0.9130	0.9220	0.9010	0.9110	-1.620%	350,684	+16,892.316%
2023-03-09	0.9380	0.9380	0.9260	0.9260	+0.652%	246,359	+16,617.063%
2023-03-08	0.9380	0.9440	0.9200	0.9200	-2.542%	432,671	+16,726.087%
2023-03-07	0.9190	0.9470	0.9190	0.9440	+3.736%	244,775	+16,298.305%
2023-03-06	0.9100	0.9290	0.9070	0.9100	+0.887%	482,415	+16,910.989%
2023-03-03	0.8740	0.9120	0.8740	0.9020	+3.559%	697,740	+17,061.863%
2023-03-02	0.8530	0.8710	0.8480	0.8710	+2.712%	1,060,350	+17,672.675%
2023-03-01	0.8370	0.8540	0.8320	0.8480	+3.163%	1,763,406	+18,154.717%
2023-02-28	0.8590	0.8600	0.8220	0.8220	-2.201%	486,632	+18,732.117%
2023-02-27	0.8250	0.8470	0.8250	0.8405	+0.538%	110,037	+18,317.609%
2023-02-24	0.8250	0.8360	0.8250	0.8360	-1.415%	209,969	+18,416.746%
2023-02-23	0.8390	0.8480	0.8250	0.8480	+2.788%	43,165	+18,154.717%
2023-02-22	0.8500	0.8500	0.8250	0.8250	-2.251%	306,409	+18,663.636%
2023-02-21	0.8520	0.8520	0.8430	0.8440	+0.119%	155,105	+18,241.232%
2023-02-20	0.8570	0.8590	0.8430	0.8430	-0.940%	75,296	+18,262.989%
2023-02-17	0.8520	0.8650	0.8510	0.8510	-0.700%	55,091	+18,090.364%
2023-02-16	0.8690	0.8690	0.8530	0.8570	+0.117%	342,594	+17,963.011%
2023-02-15	0.8500	0.8560	0.8470	0.8560	+3.133%	336,248	+17,984.112%
2023-02-14	0.8540	0.8550	0.8300	0.8300	-0.360%	540,459	+18,550.602%
2023-02-13	0.8580	0.8580	0.8330	0.8330	-2.230%	20,606	+18,483.433%
2023-02-10	0.8550	0.8590	0.8500	0.8520	-1.160%	236,827	+18,069.014%
2023-02-09	0.8630	0.8640	0.8600	0.8620	+2.254%	22,254	+17,858.237%
2023-02-08	0.8600	0.8650	0.8430	0.8430	-0.707%	730,883	+18,262.989%
2023-02-07	0.8630	0.8650	0.8570	0.8490	-2.189%	96,114	+18,133.216%
2023-02-06	0.8640	0.8690	0.8620	0.8680	+0.115%	51,889	+17,734.101%
2023-02-03	0.8520	0.8700	0.8390	0.8670	+2.000%	872,907	+17,754.671%
2023-02-02	0.8600	0.8660	0.8500	0.8500	-1.278%	1,110,548	+18,111.765%
2023-02-01	0.8630	0.8680	0.8610	0.8610	-0.347%	59,836	+17,879.094%
2023-01-31	0.8560	0.8640	0.8550	0.8640	-1.818%	296,936	+17,816.667%
2023-01-30	0.8520	0.8800	0.8460	0.8800	+3.529%	54,924	+17,490.909%
2023-01-27	0.8350	0.8500	0.8350	0.8500	+2.286%	350,637	+18,111.765%
2023-01-26	0.8280	0.8320	0.8240	0.8310	+0.484%	709,372	+18,528.159%
2023-01-25	0.8350	0.8400	0.8130	0.8270	-0.361%	83,088	+18,618.259%
2023-01-24	0.8450	0.8540	0.8300	0.8300	-0.480%	16,975	+18,550.602%
2023-01-23	0.8470	0.8470	0.8340	0.8340	0.000%	218,491	+18,461.151%
2023-01-20	0.8500	0.8530	0.8340	0.8340	-1.535%	129,696	+18,461.151%
2023-01-19	0.8600	0.8630	0.8470	0.8470	-1.397%	318,342	+18,176.269%
2023-01-18	0.8570	0.8720	0.8570	0.8590	-3.700%	167,604	+17,920.955%
2023-01-17	0.8710	0.8920	0.8500	0.8920	+1.826%	45,591	+17,254.260%
2023-01-16	0.8760	0.8760	0.8650	0.8760	+0.690%	466,030	+17,571.233%
2023-01-13	0.8710	0.8750	0.8650	0.8700	-0.571%	67,291	+17,693.103%
2023-01-12	0.8600	0.8750	0.8520	0.8750	+1.744%	288,367	+17,591.429%
2023-01-11	0.8550	0.8600	0.8510	0.8600	+2.625%	925,481	+17,900.000%
2023-01-10	0.8400	0.8440	0.8350	0.8380	+0.964%	583,459	+18,372.554%
2023-01-09	0.8270	0.8390	0.8190	0.8300	+4.534%	1,451,201	+18,550.602%
2023-01-06	0.8000	0.8060	0.7790	0.7940	+3.117%	123,453	+19,396.222%
2023-01-05	0.7870	0.7910	0.7700	0.7700	-3.388%	137,435	+20,003.896%

.dark-mode .JJCrv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJCrv0{ color: #333333; background-color: white; border: 2px solid #333333; }CRNCAIRN HOMES PLCstock LSE

CRN
CAIRN HOMES PLC
stock LSE