Cairn Homes PLC CRN
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 224,50-10,50 (-%4,47)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 224,50 | -%4,47 | GBp 231,50 | GBp 234,50 | GBp 224,50 | 614,12K |
| 2026-09-30 | GBp 235,00 | -%0,84 | GBp 242,00 | GBp 242,00 | GBp 234,00 | 597,75K |
| 2026-09-29 | GBp 237,00 | %0,00 | GBp 238,00 | GBp 241,00 | GBp 236,00 | 503,37K |
| 2026-09-28 | GBp 237,00 | +%3,04 | GBp 231,50 | GBp 238,00 | GBp 228,50 | 1,78M |
| 2026-09-25 | GBp 230,00 | +%0,66 | GBp 231,00 | GBp 233,00 | GBp 229,50 | 569,18K |
| 2026-09-24 | GBp 228,50 | -%0,87 | GBp 236,00 | GBp 236,00 | GBp 227,50 | 1,76M |
| 2026-09-23 | GBp 230,50 | -%0,65 | GBp 230,00 | GBp 233,50 | GBp 230,00 | 253,59K |
| 2026-09-22 | GBp 232,00 | +%0,43 | GBp 234,50 | GBp 234,50 | GBp 229,50 | 306,02K |
| 2026-09-21 | GBp 231,00 | +%2,21 | GBp 227,00 | GBp 233,00 | GBp 224,62 | 196,24K |
| 2026-09-18 | GBp 226,00 | -%3,21 | GBp 233,00 | GBp 235,00 | GBp 225,50 | 1,30M |
| 2026-09-17 | GBp 233,50 | -%0,85 | GBp 233,50 | GBp 236,00 | GBp 230,67 | 421,51K |
| 2026-09-16 | GBp 235,50 | +%1,95 | GBp 232,00 | GBp 238,00 | GBp 231,27 | 453,68K |
| 2026-09-15 | GBp 231,00 | +%0,43 | GBp 231,50 | GBp 233,50 | GBp 229,00 | 453,36K |
| 2026-09-14 | GBp 230,00 | -%1,71 | GBp 234,00 | GBp 234,50 | GBp 230,00 | 453,70K |
| 2026-09-11 | GBp 234,00 | -%1,89 | GBp 236,00 | GBp 239,00 | GBp 233,00 | 694,45K |
| 2026-09-10 | GBp 238,50 | +%1,27 | GBp 237,50 | GBp 240,00 | GBp 233,50 | 358,92K |
| 2026-09-09 | GBp 235,50 | -%1,88 | GBp 243,00 | GBp 243,00 | GBp 235,00 | 343,96K |
| 2026-09-08 | GBp 240,00 | +%0,21 | GBp 237,00 | GBp 241,41 | GBp 236,50 | 249,34K |
| 2026-09-07 | GBp 239,50 | -%3,82 | GBp 251,00 | GBp 251,00 | GBp 239,50 | 1,46M |
| 2026-09-04 | GBp 249,00 | +%1,43 | GBp 244,50 | GBp 249,00 | GBp 240,50 | 769,46K |
| 2026-09-03 | GBp 245,50 | +%4,91 | GBp 237,50 | GBp 245,50 | GBp 232,50 | 1,22M |
| 2026-09-02 | GBp 234,00 | +%4,46 | GBp 227,00 | GBp 240,00 | GBp 227,00 | 1,01M |
| 2026-09-01 | GBp 224,00 | +%1,13 | GBp 216,00 | GBp 225,50 | GBp 216,00 | 329,38K |
| 2026-08-28 | GBp 221,50 | +%0,23 | GBp 219,00 | GBp 224,00 | GBp 219,00 | 169,41K |
| 2026-08-27 | GBp 221,00 | %0,00 | GBp 221,50 | GBp 223,30 | GBp 219,58 | 91,82K |
| 2026-08-26 | GBp 221,00 | +%1,84 | GBp 217,00 | GBp 223,00 | GBp 217,00 | 301,57K |
| 2026-08-25 | GBp 217,00 | +%1,64 | GBp 215,00 | GBp 219,00 | GBp 212,50 | 525,08K |
| 2026-08-24 | GBp 213,50 | -%0,93 | GBp 215,50 | GBp 215,50 | GBp 212,50 | 124,08K |
| 2026-08-21 | GBp 215,50 | +%1,65 | GBp 215,00 | GBp 216,00 | GBp 212,98 | 409,27K |
| 2026-08-20 | GBp 212,00 | -%1,17 | GBp 215,00 | GBp 217,00 | GBp 211,00 | 114,80K |
| 2026-08-19 | GBp 214,50 | -%0,92 | GBp 217,00 | GBp 218,50 | GBp 214,00 | 610,04K |
| 2026-08-18 | GBp 216,50 | -%2,48 | GBp 220,50 | GBp 221,00 | GBp 216,50 | 68,76K |
| 2026-08-17 | GBp 222,00 | +%0,45 | GBp 221,00 | GBp 222,04 | GBp 219,50 | 111,89K |
| 2026-08-14 | GBp 221,00 | -%1,12 | GBp 225,50 | GBp 225,50 | GBp 220,50 | 176,93K |
| 2026-08-13 | GBp 223,50 | +%2,29 | GBp 222,00 | GBp 227,00 | GBp 219,50 | 283,72K |
| 2026-08-12 | GBp 218,50 | +%0,46 | GBp 218,00 | GBp 221,00 | GBp 217,00 | 1,41M |
| 2026-08-11 | GBp 217,50 | +%0,69 | GBp 215,00 | GBp 220,50 | GBp 214,00 | 684,17K |
| 2026-08-10 | GBp 216,00 | %0,00 | GBp 214,00 | GBp 217,50 | GBp 214,00 | 161,33K |
| 2026-08-07 | GBp 216,00 | -%0,46 | GBp 216,50 | GBp 217,50 | GBp 212,50 | 144,37K |
| 2026-08-06 | GBp 217,00 | +%1,40 | GBp 214,00 | GBp 217,00 | GBp 214,00 | 107,61K |
| 2026-08-05 | GBp 214,00 | +%0,71 | GBp 212,00 | GBp 215,00 | GBp 211,50 | 156,71K |
| 2026-08-04 | GBp 212,50 | %0,00 | GBp 213,00 | GBp 213,61 | GBp 208,50 | 199,59K |
| 2026-08-03 | GBp 212,50 | +%1,92 | GBp 210,00 | GBp 213,50 | GBp 209,50 | 216,13K |
| 2026-07-31 | GBp 208,50 | -%2,80 | GBp 209,50 | GBp 215,34 | GBp 206,50 | 263,45K |
| 2026-07-30 | GBp 214,50 | +%1,18 | GBp 215,00 | GBp 216,50 | GBp 210,50 | 140,04K |
| 2026-07-29 | GBp 212,00 | -%1,62 | GBp 216,00 | GBp 217,00 | GBp 212,00 | 160,19K |
| 2026-07-28 | GBp 215,50 | +%0,47 | GBp 217,50 | GBp 217,50 | GBp 213,50 | 131,18K |
| 2026-07-27 | GBp 214,50 | +%1,42 | GBp 215,00 | GBp 216,50 | GBp 213,00 | 190,16K |
| 2026-07-24 | GBp 211,50 | +%0,48 | GBp 210,50 | GBp 213,00 | GBp 209,50 | 240,86K |
| 2026-07-23 | GBp 210,50 | -%1,64 | GBp 217,50 | GBp 217,50 | GBp 210,00 | 196,68K |
| 2026-07-22 | GBp 214,00 | +%1,90 | GBp 210,00 | GBp 215,00 | GBp 207,50 | 200,77K |
| 2026-07-21 | GBp 210,00 | +%0,72 | GBp 207,00 | GBp 210,00 | GBp 207,00 | 1,46M |
| 2026-07-20 | GBp 208,50 | -%0,48 | GBp 209,50 | GBp 211,50 | GBp 207,50 | 221,23K |
| 2026-07-17 | GBp 209,50 | +%0,24 | GBp 207,50 | GBp 212,50 | GBp 207,50 | 276,15K |
| 2026-07-16 | GBp 209,00 | +%0,24 | GBp 208,50 | GBp 210,00 | GBp 205,50 | 164,39K |
| 2026-07-15 | GBp 208,50 | +%0,97 | GBp 206,00 | GBp 209,50 | GBp 204,50 | 259,55K |
| 2026-07-14 | GBp 206,50 | -%2,13 | GBp 206,50 | GBp 209,00 | GBp 203,00 | 243,31K |
| 2026-07-13 | GBp 211,00 | %0,00 | GBp 206,00 | GBp 212,50 | GBp 206,00 | 165,07K |
| 2026-07-10 | GBp 211,00 | -%2,76 | GBp 219,00 | GBp 219,00 | GBp 206,50 | 397,09K |
| 2026-07-09 | GBp 217,00 | +%2,12 | GBp 215,00 | GBp 218,00 | GBp 211,00 | 218,90K |
| 2026-07-08 | GBp 212,50 | -%1,16 | GBp 218,00 | GBp 218,00 | GBp 209,50 | 428,44K |
| 2026-07-07 | GBp 215,00 | -%1,60 | GBp 217,00 | GBp 228,00 | GBp 215,00 | 1,76M |
| 2026-07-06 | GBp 218,50 | %0,00 | GBp 222,00 | GBp 222,00 | GBp 214,50 | 229,82K |
| 2026-07-03 | GBp 218,50 | +%2,10 | GBp 216,00 | GBp 218,50 | GBp 214,50 | 145,85K |
| 2026-07-02 | GBp 214,00 | -%0,93 | GBp 215,00 | GBp 217,50 | GBp 212,00 | 227,61K |
| 2026-07-01 | GBp 216,00 | +%0,47 | GBp 214,00 | GBp 216,50 | GBp 210,00 | 239,15K |
| 2026-06-30 | GBp 215,00 | +%1,18 | GBp 212,50 | GBp 217,00 | GBp 209,50 | 537,89K |
| 2026-06-29 | GBp 212,50 | -%0,93 | GBp 217,50 | GBp 217,50 | GBp 211,00 | 282,85K |
| 2026-06-26 | GBp 214,50 | -%0,46 | GBp 214,50 | GBp 216,00 | GBp 211,50 | 1,20M |
| 2026-06-25 | GBp 215,50 | +%2,86 | GBp 213,00 | GBp 215,50 | GBp 209,00 | 1,37M |
| 2026-06-24 | GBp 209,50 | +%2,95 | GBp 197,40 | GBp 211,00 | GBp 197,40 | 581,64K |
| 2026-06-23 | GBp 203,50 | +%2,36 | GBp 201,00 | GBp 205,00 | GBp 195,60 | 395,37K |
| 2026-06-22 | GBp 198,80 | -%0,40 | GBp 203,00 | GBp 203,00 | GBp 195,60 | 445,16K |
| 2026-06-19 | GBp 199,60 | -%0,94 | GBp 197,00 | GBp 202,00 | GBp 197,00 | 256,84K |
| 2026-06-18 | GBp 201,50 | +%0,75 | GBp 197,80 | GBp 201,50 | GBp 196,00 | 395,05K |
| 2026-06-17 | GBp 200,00 | +%2,35 | GBp 194,40 | GBp 200,00 | GBp 194,20 | 1,37M |
| 2026-06-16 | GBp 195,40 | %0,00 | GBp 195,60 | GBp 198,20 | GBp 195,00 | 169,57K |
| 2026-06-15 | GBp 195,40 | +%1,45 | GBp 196,20 | GBp 198,00 | GBp 194,20 | 140,62K |
| 2026-06-12 | GBp 192,60 | -%0,21 | GBp 194,00 | GBp 197,60 | GBp 191,00 | 548,29K |
| 2026-06-11 | GBp 193,00 | -%0,52 | GBp 193,00 | GBp 194,80 | GBp 190,20 | 311,78K |
| 2026-06-10 | GBp 194,00 | -%0,31 | GBp 195,00 | GBp 197,60 | GBp 193,60 | 1,08M |
| 2026-06-09 | GBp 194,60 | %0,00 | GBp 196,40 | GBp 198,50 | GBp 194,00 | 472,54K |
| 2026-06-08 | GBp 194,60 | -%5,07 | GBp 202,50 | GBp 202,86 | GBp 194,40 | 215,44K |
| 2026-06-05 | GBp 205,00 | %0,00 | GBp 206,00 | GBp 208,50 | GBp 204,50 | 173,14K |
| 2026-06-04 | GBp 205,00 | +%0,74 | GBp 205,50 | GBp 208,50 | GBp 203,00 | 516,78K |
| 2026-06-03 | GBp 203,50 | +%1,50 | GBp 202,00 | GBp 204,30 | GBp 201,00 | 237,81K |
| 2026-06-02 | GBp 200,50 | -%0,50 | GBp 203,50 | GBp 205,50 | GBp 199,60 | 269,31K |
| 2026-06-01 | GBp 201,50 | -%1,71 | GBp 204,50 | GBp 205,50 | GBp 198,89 | 275,17K |
| 2026-05-29 | GBp 205,00 | +%0,49 | GBp 203,00 | GBp 206,00 | GBp 201,00 | 473,75K |
| 2026-05-28 | GBp 204,00 | -%0,49 | GBp 201,00 | GBp 205,00 | GBp 201,00 | 680,90K |