Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

C5HI Cairn Homes Plc

2.135

0.00 (0.00%)

Jan 23 2025 - Closed

Realtime Data

C5HI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 22 2025	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Jan 21 2025	2.14	0.04	1.66%	2.105	2.155	2.10	57,670
Jan 20 2025	2.105	0.03	1.45%	2.08	2.125	2.07	66,840
Jan 17 2025	2.075	-0.01	-0.24%	2.095	2.10	2.075	53,710
Jan 16 2025	2.08	0.02	0.73%	2.075	2.085	2.06	158,873
Jan 15 2025	2.065	0.02	0.98%	2.055	2.08	2.03	103,962
Jan 14 2025	2.045	-0.05	-2.15%	2.11	2.125	2.045	204,951
Jan 13 2025	2.09	-0.13	-5.86%	2.22	2.22	2.08	114,571
Jan 10 2025	2.22	-0.03	-1.44%	2.24	2.265	2.20	60,217
Jan 09 2025	2.2525	-0.03	-1.21%	2.245	2.28	2.225	55,444
Jan 08 2025	2.28	0.00	0.00%	2.28	2.32	2.26	63,356
Jan 07 2025	2.28	-0.06	-2.56%	2.315	2.315	2.26	33,594
Jan 06 2025	2.34	0.02	1.08%	2.305	2.34	2.295	27,341
Jan 03 2025	2.315	-0.03	-1.28%	2.335	2.335	2.305	76,306
Jan 02 2025	2.345	0.01	0.43%	2.34	2.355	2.33	80,743
Jan 01 2025	2.335	0.00	0.00%	2.335	2.335	2.335	0.00
Dec 31 2024	2.335	0.00	0.00%	2.30	2.34	2.30	25,155
Dec 30 2024	2.335	-0.01	-0.43%	2.335	2.335	2.32	17,283
Dec 27 2024	2.345	0.05	2.18%	2.30	2.35	2.295	84,377
Dec 26 2024	2.295	0.00	0.00%	2.295	2.295	2.295	0.00
Dec 25 2024	2.295	0.00	0.00%	2.295	2.295	2.295	0.00
Dec 24 2024	2.295	-0.03	-1.29%	2.305	2.315	2.295	4,374
Dec 23 2024	2.325	-0.03	-1.06%	2.34	2.35	2.325	20,913
Dec 20 2024	2.35	0.04	1.73%	2.28	2.35	2.28	139,313
Dec 19 2024	2.31	-0.01	-0.22%	2.28	2.31	2.275	45,922
Dec 18 2024	2.315	-0.01	-0.22%	2.325	2.33	2.28	212,621
Dec 17 2024	2.32	-0.01	-0.43%	2.31	2.325	2.31	23,169
Dec 16 2024	2.33	-0.02	-0.64%	2.315	2.33	2.29	38,364
Dec 13 2024	2.345	-0.02	-0.64%	2.365	2.38	2.345	89,289
Dec 12 2024	2.36	0.07	2.83%	2.295	2.40	2.295	137,843
Dec 11 2024	2.295	0.07	3.15%	2.225	2.295	2.215	109,387
Dec 10 2024	2.225	0.02	0.68%	2.215	2.225	2.185	180,607
Dec 09 2024	2.21	0.06	2.55%	2.185	2.21	2.175	61,502
Dec 06 2024	2.155	-0.03	-1.26%	2.175	2.185	2.14	42,297
Dec 05 2024	2.1825	-0.02	-0.68%	2.19	2.22	2.18	190,372
Dec 04 2024	2.1975	0.06	2.69%	2.145	2.21	2.145	101,098
Dec 03 2024	2.14	0.02	1.18%	2.145	2.15	2.12	18,068
Dec 02 2024	2.115	0.06	2.92%	2.065	2.12	2.06	121,032
Nov 29 2024	2.055	0.00	0.00%	2.05	2.06	2.045	25,373
Nov 28 2024	2.055	0.00	0.00%	2.07	2.075	2.05	73,768
Nov 27 2024	2.055	0.01	0.24%	2.04	2.06	2.02	167,849
Nov 26 2024	2.05	-0.03	-1.20%	2.065	2.065	2.04	42,264
Nov 25 2024	2.075	-0.03	-1.19%	2.105	2.105	2.075	80,999
Nov 22 2024	2.10	0.02	0.96%	2.08	2.10	2.08	211,557
Nov 21 2024	2.08	-0.03	-1.19%	2.115	2.12	2.065	149,058
Nov 20 2024	2.105	0.01	0.48%	2.11	2.115	2.085	104,122
Nov 19 2024	2.095	-0.01	-0.48%	2.10	2.1025	2.055	64,008
Nov 18 2024	2.105	-0.08	-3.66%	2.18	2.18	2.10	70,343
Nov 15 2024	2.185	-0.01	-0.23%	2.18	2.20	2.17	43,202
Nov 14 2024	2.19	0.04	1.86%	2.165	2.195	2.145	63,147
Nov 13 2024	2.15	0.03	1.42%	2.135	2.16	2.13	104,267
Nov 12 2024	2.12	-0.13	-5.78%	2.205	2.21	2.12	57,128
Nov 11 2024	2.25	0.00	0.22%	2.255	2.27	2.25	67,019
Nov 08 2024	2.245	-0.01	-0.22%	2.24	2.25	2.235	53,028
Nov 07 2024	2.25	0.04	2.04%	2.19	2.255	2.19	157,682
Nov 06 2024	2.205	0.02	0.92%	2.195	2.215	2.195	162,939
Nov 05 2024	2.185	0.04	2.10%	2.145	2.185	2.145	36,755
Nov 04 2024	2.14	-0.03	-1.38%	2.175	2.175	2.14	105,074
Nov 01 2024	2.17	0.04	2.12%	2.145	2.175	2.135	137,449
Oct 31 2024	2.125	-0.07	-2.97%	2.185	2.185	2.115	73,098
Oct 30 2024	2.19	0.01	0.46%	2.18	2.21	2.17	42,342
Oct 29 2024	2.18	-0.02	-0.68%	2.21	2.215	2.18	89,673
Oct 28 2024	2.195	0.03	1.62%	2.17	2.20	2.16	74,889
Oct 25 2024	2.16	0.01	0.47%	2.155	2.175	2.145	41,375

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions