Cairn Homes (CRN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Cairn Homes Plc (CRN)
Cairn Homes Plc (CRN) Trades

Cairn Homes Plc (CRN)

167.80

1.00

(0.60%)

Closed October 06 11:30AM

Delayed by 15 minutes

Last trades on 07/26/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:01	159.8	41037	UT	160.2	161.6	Sell		612,274	243	LSE
11:25:49	160.4	11	AT	160.4	160.8	Sell		571,237	242	LSE
11:25:48	160.6	1745	AT	160.6	161.0	Sell		571,226	241	LSE
11:25:48	160.6	1319	AT	160.6	161.0	Sell		569,481	240	LSE
11:25:48	160.6	296	AT	160.6	161.0	Sell		568,162	239	LSE
11:25:48	160.8	2900	AT	160.8	161.0	Sell		567,866	238	LSE
11:25:48	160.8	1372	AT	160.8	161.0	Sell		564,966	237	LSE
11:22:06	160.8	50	AT	160.8	161.4	Sell		563,594	236	LSE
11:10:53	160.949	1500	O	160.6	161.2	Buy		563,544	235	LSE
10:58:10	160.8	256	AT	160.8	161.2	Sell		562,044	234	LSE
10:55:26	160.848	1	O	160.8	161.2	Sell		561,788	233	LSE
10:41:18	161.0	207	AT	161.0	161.2	Sell		561,787	232	LSE
10:41:18	161.0	1529	AT	161.0	161.2	Sell		561,580	231	LSE
10:41:13	161.0	13	AT	161.0	161.4	Sell		560,051	230	LSE
10:41:13	161.0	37	AT	161.0	161.4	Sell		560,038	229	LSE
10:35:53	161.0	1934	AT	160.4	161.0	Buy		560,001	228	LSE
10:35:53	161.0	2000	AT	160.4	161.0	Buy		558,067	227	LSE
10:26:21	160.8	118	AT	160.8	161.4	Sell		556,067	226	LSE
10:26:21	160.8	1571	AT	160.8	161.4	Sell		555,949	225	LSE
10:26:21	160.8	1628	AT	160.8	161.4	Sell		554,378	224	LSE
10:26:21	160.8	281	AT	160.8	161.4	Sell		552,750	223	LSE
10:15:33	160.8	247	AT	160.8	161.6	Sell		552,469	222	LSE
10:15:33	160.8	247	AT	160.8	161.6	Sell		552,222	221	LSE
10:15:33	160.8	239	AT	160.8	161.6	Sell		551,975	220	LSE
10:15:33	160.8	1292	AT	160.8	161.6	Sell		551,736	219	LSE
10:15:33	160.8	1943	AT	160.8	161.6	Sell		550,444	218	LSE
10:15:33	161.0	63	AT	161.0	161.6	Sell		548,501	217	LSE
10:15:33	161.0	1593	AT	161.0	161.6	Sell		548,438	216	LSE
10:09:34	161.44	3064	O	161.0	161.6	Buy		546,845	215	LSE
10:08:41	161.2	6296	AT	161.2	161.8	Sell		543,781	214	LSE
10:08:41	161.2	205	AT	161.2	161.8	Sell		537,485	213	LSE
10:08:41	161.2	498	AT	161.2	161.8	Sell		537,280	212	LSE
10:02:44	161.392	5	O	160.8	161.6	Buy		536,782	211	LSE
09:53:09	161.0	534	AT	160.4	161.0	Buy		536,777	210	LSE
09:50:06	160.4	661	AT	160.4	160.8	Sell		536,243	209	LSE
09:50:06	160.4	1259	AT	160.4	160.8	Sell		535,582	208	LSE
09:50:06	160.4	45	AT	160.4	160.8	Sell		534,323	207	LSE
09:50:06	160.4	247	AT	160.4	160.8	Sell		534,278	206	LSE
09:50:05	160.6	201	AT	160.6	161.2	Sell		534,031	205	LSE
09:50:05	160.6	1501	AT	160.6	161.2	Sell		533,830	204	LSE
09:50:05	160.6	292	AT	160.6	161.2	Sell		532,329	203	LSE
09:46:08	160.8	3274	AT	160.8	161.2	Sell		532,037	202	LSE
09:46:08	160.8	292	AT	160.8	161.2	Sell		528,763	201	LSE
09:46:06	161.0	474	AT	160.4	161.0	Buy		528,471	200	LSE
09:46:06	161.0	450	AT	160.4	161.0	Buy		527,997	199	LSE
09:46:04	160.6	573	AT	160.4	160.6	Buy		527,547	198	LSE
09:46:04	160.4	14432	AT	160.0	160.4	Buy		526,974	197	LSE
09:46:04	160.4	12552	AT	160.0	160.4	Buy		512,542	196	LSE
09:42:59	160.0	536	AT	160.0	160.4	Sell		499,990	195	LSE
09:41:27	160.0	14740	AT	159.8	160.0	Buy		499,454	194	LSE
09:39:35	160.0	2500	AT	159.8	160.0	Buy		484,714	193	LSE
09:39:35	160.0	870	AT	160.0	160.2	Sell		482,214	192	LSE
09:39:35	160.0	1563	AT	160.0	160.2	Sell		481,344	191	LSE
09:39:35	160.0	466	AT	160.0	160.2	Sell		479,781	190	LSE
09:39:13	160.0	50	AT	160.0	160.4	Sell		479,315	189	LSE
09:39:13	160.0	5304	AT	160.0	160.6	Sell		479,265	188	LSE
09:39:13	160.0	6296	AT	160.0	160.6	Sell		473,961	187	LSE
09:39:13	160.0	3047	AT	160.0	160.6	Sell		467,665	186	LSE
09:39:13	160.0	418	AT	160.0	160.6	Sell		464,618	185	LSE
09:39:13	160.0	701	AT	160.0	160.6	Sell		464,200	184	LSE
09:39:13	160.0	1734	AT	160.0	160.6	Sell		463,499	183	LSE
09:34:28	159.8	3027	AT	159.8	160.4	Sell		461,765	182	LSE
09:34:27	160.2	1377	AT	159.4	160.2	Buy		458,738	181	LSE
09:34:27	160.2	1975	AT	159.4	160.2	Buy		457,361	180	LSE
09:34:27	160.2	518	AT	159.4	160.2	Buy		455,386	179	LSE
09:34:27	160.2	2100	AT	159.4	160.2	Buy		454,868	178	LSE
09:34:27	160.0	1833	AT	159.4	160.0	Buy		452,768	177	LSE
09:31:18	159.4	1094	AT	159.0	159.4	Buy		450,935	176	LSE
09:31:18	159.4	6276	AT	159.0	159.4	Buy		449,841	175	LSE
09:31:18	159.4	7380	AT	159.0	159.4	Buy		443,565	174	LSE
09:06:01	159.4	1089	AT	159.4	159.6	Sell		436,185	173	LSE
09:06:01	159.4	2779	AT	159.4	159.6	Sell		435,096	172	LSE
09:05:57	159.6	10567	AT	159.4	159.6	Buy		432,317	171	LSE
09:04:14	159.8	735	AT	159.4	159.8	Buy		421,750	170	LSE
09:03:56	159.6	473	AT	159.4	159.6	Buy		421,015	169	LSE
09:03:56	159.6	534	AT	159.4	159.6	Buy		420,542	168	LSE
09:03:56	159.6	4793	AT	159.4	159.6	Buy		420,008	167	LSE
09:03:56	159.4	1	AT	159.4	159.6	Sell		415,215	166	LSE
09:03:56	159.4	100	AT	159.4	159.6	Sell		415,214	165	LSE
09:03:56	159.4	101	AT	159.4	159.6	Sell		415,114	164	LSE
09:03:56	159.4	182	AT	159.4	159.6	Sell		415,013	163	LSE
09:03:56	159.6	1101	AT	159.2	159.6	Buy		414,831	162	LSE
09:03:56	159.6	5986	AT	159.2	159.8	Buy		413,730	161	LSE
09:03:56	159.6	1101	AT	159.2	159.6	Buy		407,744	160	LSE
09:03:56	159.6	7299	AT	159.2	159.6	Buy		406,643	159	LSE
09:03:56	159.6	8400	AT	159.2	159.6	Buy		399,344	158	LSE
09:03:56	159.6	8400	AT	159.2	159.6	Buy		390,944	157	LSE
08:56:57	159.2	5911	AT	159.0	159.2	Buy		382,544	156	LSE
08:56:57	159.2	4869	AT	159.0	159.2	Buy		376,633	155	LSE
08:47:06	159.0	490	AT	158.8	159.0	Buy		371,764	154	LSE
08:47:06	159.0	4900	AT	158.8	159.0	Buy		371,274	153	LSE
08:47:04	159.0	490	AT	159.0	159.4	Sell		366,374	152	LSE
08:47:04	159.0	2505	AT	159.0	159.4	Sell		365,884	151	LSE

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