Cairn Homes PLC (CRN)

CRN
🏛️ Vereinigtes Königreich →
167.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 171.20 172.60 166.60 167.00 0.4M
2025-09-25 170.00 172.20 168.80 169.80 0.6M
2025-09-24 165.00 171.00 165.00 169.80 0.1M
2025-09-23 169.40 170.00 166.00 168.60 0.6M
2025-09-22 166.40 168.60 165.00 165.00 0.2M
2025-09-19 165.80 168.40 165.00 168.20 0.7M
2025-09-18 175.60 175.60 165.20 165.80 0.4M
2025-09-17 176.60 176.60 171.00 173.40 0.4M
2025-09-16 174.60 178.40 172.20 173.20 0.2M
2025-09-15 185.20 185.20 175.40 178.00 0.2M
2025-09-12 187.00 187.00 180.40 180.80 0.5M
2025-09-11 185.80 185.80 182.20 183.00 0.1M
2025-09-10 187.80 188.80 183.80 183.80 0.8M
2025-09-09 190.20 190.20 186.20 187.40 1.3M
2025-09-08 185.80 191.60 185.80 188.60 0.2M
2025-09-05 190.00 191.20 186.80 191.00 0.4M
2025-09-04 186.60 190.80 178.00 188.00 2.0M
2025-09-03 187.80 192.40 179.20 182.00 0.3M
2025-09-02 189.60 190.80 185.60 186.20 0.3M
2025-09-01 193.20 193.40 189.00 191.00 0.1M
2025-08-29 189.20 193.00 187.80 189.80 0.1M
2025-08-28 188.40 191.80 187.40 189.60 0.1M
2025-08-27 190.00 191.00 187.60 188.40 0.1M
2025-08-26 192.80 192.80 188.20 189.40 0.1M
2025-08-22 193.80 193.80 189.40 191.00 0.2M
2025-08-21 186.60 191.60 186.60 190.00 0.1M
2025-08-20 193.80 193.80 188.80 189.00 0.1M
2025-08-19 189.00 193.20 187.20 192.40 1.4M
2025-08-18 186.80 188.80 182.20 182.20 0.6M
2025-08-15 189.20 190.00 184.60 184.60 0.3M
2025-08-14 181.40 189.80 181.40 186.20 0.2M
2025-08-13 188.20 188.40 185.20 186.60 0.2M
2025-08-12 191.00 191.00 185.20 185.20 0.2M
2025-08-11 195.00 195.00 189.20 191.80 0.1M
2025-08-08 192.00 194.40 192.00 192.80 0.1M
2025-08-07 192.00 195.00 191.40 194.20 0.1M
2025-08-06 192.80 193.20 189.40 189.40 0.2M
2025-08-05 190.60 193.00 188.60 189.40 0.1M
2025-08-04 187.60 190.20 186.40 189.60 0.2M
2025-08-01 191.80 191.80 183.60 184.80 0.1M
2025-07-31 181.60 188.60 181.60 188.00 0.3M
2025-07-30 184.00 184.00 180.20 180.40 0.1M
2025-07-29 189.60 189.60 184.00 184.00 0.1M
2025-07-28 190.80 191.40 184.00 184.80 0.1M
2025-07-25 189.40 190.40 187.40 189.40 0.1M
2025-07-24 191.40 193.00 189.00 190.40 0.2M
2025-07-23 190.60 192.40 188.80 190.20 0.1M
2025-07-22 187.20 189.40 185.00 189.40 0.1M
2025-07-21 189.80 190.00 186.60 186.60 0.1M
2025-07-18 194.00 194.40 188.20 189.00 0.2M
2025-07-17 189.60 192.40 189.40 191.60 0.2M
2025-07-16 189.80 190.60 188.60 189.80 0.1M
2025-07-15 187.00 192.60 187.00 190.00 0.2M
2025-07-14 191.40 191.40 187.40 190.80 0.1M
2025-07-11 190.00 190.80 188.20 188.60 0.3M
2025-07-10 185.00 190.00 184.40 189.60 0.3M
2025-07-09 182.00 186.80 181.00 184.60 0.5M
2025-07-08 181.00 181.80 179.80 180.40 0.1M
2025-07-07 179.00 183.00 179.00 179.40 0.3M
2025-07-04 182.00 182.00 177.60 180.20 0.1M
2025-07-03 174.00 182.40 174.00 182.00 0.2M
2025-07-02 187.60 187.60 176.80 176.80 0.4M
2025-07-01 184.00 188.40 181.40 188.40 0.3M
2025-06-30 186.20 186.20 182.40 185.00 0.1M
2025-06-27 185.20 187.20 184.60 186.20 0.4M
2025-06-26 176.00 185.40 176.00 184.00 0.2M
2025-06-25 186.00 186.00 179.80 180.20 0.3M
2025-06-24 184.60 187.00 184.60 185.20 0.5M
2025-06-23 183.40 185.40 181.80 181.80 0.4M
2025-06-20 185.00 187.60 182.60 187.60 0.9M
2025-06-19 185.80 185.80 181.80 181.80 0.1M
2025-06-18 188.80 188.80 184.80 186.40 0.2M
2025-06-17 187.00 191.60 186.20 187.00 0.2M
2025-06-16 192.20 195.20 191.20 191.20 0.3M
2025-06-13 190.60 191.40 188.60 191.20 0.4M
2025-06-12 193.60 193.80 190.60 193.80 0.5M
2025-06-11 182.80 192.40 182.80 192.40 0.2M
2025-06-10 186.20 189.00 186.20 187.60 0.1M
2025-06-09 182.20 184.60 182.00 184.60 0.1M
2025-06-06 184.80 185.60 181.60 182.00 0.2M
2025-06-05 183.80 187.00 183.80 186.00 0.3M
2025-06-04 187.00 187.00 182.80 183.80 0.2M
2025-06-03 187.20 188.20 183.20 185.60 0.8M
2025-06-02 187.80 188.40 182.40 186.00 0.6M
2025-05-30 185.00 189.80 183.60 184.20 0.5M
2025-05-29 192.00 192.80 187.20 188.00 0.2M
2025-05-28 183.60 193.40 183.60 190.20 0.5M
2025-05-27 184.00 188.60 184.00 186.80 0.2M
2025-05-23 174.80 183.40 174.80 181.40 0.3M
2025-05-22 182.20 184.40 178.20 178.20 0.4M
2025-05-21 181.00 185.00 180.00 184.40 0.5M
2025-05-20 170.40 181.80 170.40 180.40 0.3M
2025-05-19 176.60 176.60 171.60 173.40 0.1M
2025-05-16 172.20 173.80 171.60 172.40 0.1M
2025-05-15 173.00 173.00 170.40 173.00 0.2M
2025-05-14 183.00 183.00 172.00 172.00 0.3M
2025-05-13 172.40 179.00 172.40 178.80 0.2M
2025-05-12 170.80 177.00 170.80 172.00 0.2M
2025-05-09 175.60 176.40 173.40 175.40 1.0M
2025-05-08 164.20 174.20 164.20 173.80 3.1M
2025-05-07 165.40 171.40 165.40 168.60 0.2M
2025-05-06 167.00 171.60 167.00 170.80 0.2M
2025-05-02 162.40 171.60 162.40 171.60 0.2M
2025-05-01 160.80 165.00 160.80 165.00 0.2M
2025-04-30 166.00 166.00 162.20 164.80 0.3M
2025-04-29 156.80 163.00 156.80 162.40 0.1M
2025-04-28 163.00 163.00 157.60 158.00 0.3M
2025-04-25 161.00 161.00 158.60 159.80 2.5M
2025-04-24 159.00 161.00 157.40 159.60 0.3M
2025-04-23 162.60 166.40 161.20 162.40 1.1M
2025-04-22 157.60 161.00 157.60 160.80 1.9M
2025-04-17 164.40 164.40 159.00 161.20 0.8M
2025-04-16 159.60 163.80 159.60 161.20 0.7M
2025-04-15 161.80 164.40 159.40 162.60 0.3M
2025-04-14 153.40 161.00 153.40 160.00 0.9M
2025-04-11 155.00 157.80 151.40 157.80 0.7M
2025-04-10 157.60 159.40 153.20 154.00 1.1M
2025-04-09 155.60 159.00 149.20 149.40 0.4M
2025-04-08 156.80 160.40 155.20 160.40 0.9M
2025-04-07 152.00 161.40 151.40 154.20 0.6M
2025-04-04 158.40 163.40 154.40 159.00 0.7M
2025-04-03 164.80 164.80 156.80 162.40 0.5M
2025-04-02 158.80 162.20 156.40 161.20 0.6M
2025-04-01 163.00 163.40 159.20 162.80 0.3M
2025-03-31 165.60 165.60 158.00 159.40 0.5M
2025-03-28 169.40 169.40 162.00 163.20 0.4M
2025-03-27 165.80 168.60 164.60 166.20 1.2M
2025-03-26 175.60 175.60 169.40 169.40 3.1M
2025-03-25 170.80 177.00 170.80 173.40 1.4M
2025-03-24 173.00 175.20 172.60 175.00 0.7M
2025-03-21 176.00 176.20 171.40 174.40 1.5M
2025-03-20 176.00 178.00 174.60 176.20 0.4M
2025-03-19 171.60 177.80 171.60 177.00 0.6M
2025-03-18 172.60 174.00 170.80 171.60 0.6M
2025-03-17 165.20 172.00 165.20 171.60 0.2M
2025-03-14 161.80 170.80 161.80 169.60 5.8M
2025-03-13 173.00 173.00 164.40 164.80 0.4M
2025-03-12 163.40 170.20 163.40 168.60 0.3M
2025-03-11 168.60 170.20 166.00 167.20 0.8M
2025-03-10 175.60 176.00 167.20 167.20 0.4M
2025-03-07 175.00 175.40 170.00 173.60 0.7M
2025-03-06 171.80 176.60 171.80 172.60 1.8M
2025-03-05 175.80 176.20 172.60 174.60 0.7M
2025-03-04 173.60 176.40 169.80 171.60 1.3M
2025-03-03 175.00 179.00 175.00 178.00 0.7M
2025-02-28 176.00 178.40 173.00 177.60 1.3M
2025-02-27 180.00 180.00 171.60 174.80 1.7M
2025-02-26 182.20 182.20 177.40 177.60 2.0M
2025-02-25 176.80 179.40 176.80 178.60 1.6M
2025-02-24 180.40 180.80 177.80 178.80 1.9M
2025-02-21 180.80 182.40 180.00 180.20 3.7M
2025-02-20 185.80 185.80 179.00 179.60 0.4M
2025-02-19 187.60 189.20 184.00 184.00 4.6M
2025-02-18 187.20 190.80 186.20 188.20 1.2M
2025-02-17 189.40 191.40 187.20 188.00 1.6M
2025-02-14 187.40 192.00 187.40 188.80 0.7M
2025-02-13 188.80 190.60 186.80 190.40 1.7M
2025-02-12 184.40 189.60 184.40 188.80 1.0M
2025-02-11 188.00 188.60 184.60 185.80 0.9M
2025-02-10 183.00 188.40 183.00 188.00 1.4M
2025-02-07 192.00 192.00 187.00 187.20 1.8M
2025-02-06 193.00 194.80 190.20 191.40 1.0M
2025-02-05 193.00 193.00 188.60 192.20 1.6M
2025-02-04 188.60 190.80 188.00 188.80 1.2M
2025-02-03 189.20 193.20 187.60 188.40 1.7M
2025-01-31 183.60 191.20 183.20 190.00 3.3M
2025-01-30 181.00 183.60 178.60 183.20 0.7M
2025-01-29 178.00 180.40 178.00 178.60 1.2M
2025-01-28 180.20 181.60 179.20 180.20 0.5M
2025-01-27 182.60 182.60 177.20 179.60 0.6M
2025-01-24 177.00 181.80 177.00 178.80 1.9M
2025-01-23 180.20 181.00 179.00 180.00 0.6M
2025-01-22 183.00 183.40 180.20 180.80 1.0M
2025-01-21 177.40 181.80 177.40 180.60 4.1M
2025-01-20 171.62 179.60 171.62 177.40 2.4M
2025-01-17 175.80 177.60 174.80 175.00 1.1M
2025-01-16 177.60 177.60 172.80 175.40 1.0M
2025-01-15 174.20 175.00 171.00 173.80 4.0M
2025-01-14 180.60 180.60 172.20 173.60 1.3M
2025-01-13 188.80 188.80 174.60 175.00 0.6M
2025-01-10 186.00 190.80 183.86 184.60 1.2M
2025-01-09 191.00 192.00 186.00 188.40 2.8M
2025-01-08 184.80 192.60 184.20 190.00 3.3M
2025-01-07 190.00 194.40 187.40 189.00 0.7M
2025-01-06 194.20 194.60 189.60 194.40 0.2M
2025-01-03 189.80 194.60 189.80 191.60 0.2M
2025-01-02 194.80 195.40 193.20 193.80 0.4M