Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cairn Homes (CRN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 24,875 168.00p Uncrossing Trade
16:35:05 - 27-Oct-25
Buy* 1 167.80p Automatic Execution
16:29:38 - 27-Oct-25
Buy* 1 168.20p Automatic Execution
16:26:28 - 27-Oct-25
Buy* 7 168.20p SI Trade
16:26:00 - 27-Oct-25
Buy* 35 167.80p Automatic Execution
16:21:34 - 27-Oct-25
Buy* 100 167.80p Automatic Execution
16:19:37 - 27-Oct-25
Buy* 5 168.20p SI Trade
16:13:23 - 27-Oct-25
Buy* 589 168.00p Automatic Execution
16:13:23 - 27-Oct-25
Sell* 1 167.60p Automatic Execution
16:12:02 - 27-Oct-25
Buy* 21 168.40p SI Trade
15:59:30 - 27-Oct-25
Sell* 1 167.60p SI Trade
15:57:20 - 27-Oct-25
Sell* 3,474 167.69p Ordinary
15:56:21 - 27-Oct-25
Sell* 2,500 167.87p Ordinary
14:33:37 - 27-Oct-25
Sell* 199 167.60p Automatic Execution
14:33:12 - 27-Oct-25
Sell* 204 167.60p Automatic Execution
14:33:11 - 27-Oct-25
Sell* 409 167.60p Automatic Execution
14:33:10 - 27-Oct-25
Sell* 10 168.00p Automatic Execution
14:33:10 - 27-Oct-25
Sell* 1 168.00p Automatic Execution
14:33:10 - 27-Oct-25
Buy* 1 169.00p SI Trade
14:32:06 - 27-Oct-25
Buy* 30 169.00p SI Trade
13:54:29 - 27-Oct-25
Buy* 26 169.00p SI Trade
13:54:29 - 27-Oct-25
Unknown* 5 168.37971p SI Trade
Currency Conversion
13:48:24 - 27-Oct-25
Sell* 1,718 168.00p Automatic Execution
13:38:14 - 27-Oct-25
Sell* 845 168.00p Automatic Execution
13:38:14 - 27-Oct-25
Sell* 612 168.00p Automatic Execution
13:38:14 - 27-Oct-25
Buy* 59 169.00p SI Trade
13:37:47 - 27-Oct-25
Buy* 1 168.80p SI Trade
12:36:20 - 27-Oct-25
Sell* 6,319 167.897p Negotiated Trade
12:31:34 - 27-Oct-25
Buy* 1 168.80p SI Trade
12:29:22 - 27-Oct-25
Sell* 2,065 168.16p Ordinary
11:56:03 - 27-Oct-25
Sell* 5 167.80p Automatic Execution
11:55:09 - 27-Oct-25
Buy* 400 168.295p Suspected BUY Trade
11:42:00 - 27-Oct-25
Sell* 1,000 168.16p Ordinary
11:17:54 - 27-Oct-25
Buy* 1 168.20p SI Trade
11:08:06 - 27-Oct-25
Sell* 7,000 167.222p Negotiated Trade
10:35:17 - 27-Oct-25
Buy* 1,473 167.627p Suspected BUY Trade
10:29:31 - 27-Oct-25
Sell* 7,000 167.201p Ordinary
10:26:55 - 27-Oct-25
Buy* 6,553 167.45p Ordinary
10:03:58 - 27-Oct-25
Unknown* 0 167.80p SI Trade
09:34:01 - 27-Oct-25
Unknown* 0 166.60p SI Trade
09:28:38 - 27-Oct-25
Sell* 56 166.80p Automatic Execution
09:07:20 - 27-Oct-25
Buy* 5 168.20p SI Trade
08:59:50 - 27-Oct-25
Sell* 145 167.00p Automatic Execution
08:30:11 - 27-Oct-25
Sell* 299 167.00p Automatic Execution
08:30:11 - 27-Oct-25
Sell* 274 167.60p Automatic Execution
08:18:22 - 27-Oct-25
Sell* 3 166.20p Automatic Execution
08:18:22 - 27-Oct-25
Sell* 797 166.20p Automatic Execution
08:18:22 - 27-Oct-25
Sell* 1,624 167.00p Automatic Execution
08:18:22 - 27-Oct-25
Sell* 1,600 167.00p Automatic Execution
08:18:22 - 27-Oct-25
Sell* 154 167.20p Automatic Execution
08:18:22 - 27-Oct-25
Unknown* 250 168.20513p SI Trade
Currency Conversion
08:10:10 - 27-Oct-25
Unknown* 15 169.20p SI Trade
08:07:38 - 27-Oct-25
Unknown* 7 169.20p SI Trade
08:03:37 - 27-Oct-25
Unknown* 2 169.20p SI Trade
08:02:30 - 27-Oct-25
Buy* 690 169.00p Automatic Execution
08:01:08 - 27-Oct-25
Buy* 108 169.00p Automatic Execution
08:01:08 - 27-Oct-25
Sell* 131 168.60p Automatic Execution
08:00:55 - 27-Oct-25
Unknown* 0 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 2 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 0 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 0 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 9 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 1 169.00p SI Trade
08:00:55 - 27-Oct-25
Unknown* 19 169.00p SI Trade
08:00:55 - 27-Oct-25
Buy* 340 169.6486p Ordinary
08:00:10 - 27-Oct-25
Sell* 6,659 169.00p Automatic Execution
16:35:31 - 24-Oct-25
Sell* 664 169.00p Automatic Execution
16:35:31 - 24-Oct-25
Sell* 67,973 169.00p Uncrossing Trade
16:35:28 - 24-Oct-25
Sell* 23 168.20p Automatic Execution
16:29:00 - 24-Oct-25
Sell* 26 168.20p Automatic Execution
16:29:00 - 24-Oct-25
Buy* 8 168.60p SI Trade
16:27:53 - 24-Oct-25
Sell* 668 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 2,192 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 108 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 827 168.60p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 910 168.80p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 91 168.80p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 841 168.80p Automatic Execution
16:21:42 - 24-Oct-25
Buy* 800 169.00p Automatic Execution
16:16:31 - 24-Oct-25
Buy* 953 168.60p Automatic Execution
16:16:23 - 24-Oct-25
Buy* 15 168.60p Automatic Execution
16:16:23 - 24-Oct-25
Buy* 813 168.00p Automatic Execution
16:10:39 - 24-Oct-25
Buy* 2,300 168.00p Automatic Execution
16:10:39 - 24-Oct-25
Sell* 838 167.80p Automatic Execution
16:10:26 - 24-Oct-25
Sell* 39 168.00p Automatic Execution
16:10:26 - 24-Oct-25
Sell* 64 168.00p Automatic Execution
16:05:26 - 24-Oct-25
Sell* 352 168.00p Automatic Execution
16:05:10 - 24-Oct-25
Sell* 1,716 168.00p Automatic Execution
16:05:10 - 24-Oct-25
Sell* 796 168.00p Automatic Execution
16:05:10 - 24-Oct-25
Sell* 887 168.00p Automatic Execution
16:05:10 - 24-Oct-25
Buy* 9,110 168.20p Automatic Execution
16:03:25 - 24-Oct-25
Buy* 890 168.20p Automatic Execution
16:03:25 - 24-Oct-25
Unknown* 227 167.4777p SI Trade
Currency Conversion
15:55:15 - 24-Oct-25
Unknown* 227 167.4777p SI Trade
Currency Conversion
15:55:15 - 24-Oct-25
Sell* 21 167.80p Automatic Execution
15:52:23 - 24-Oct-25
Sell* 774 167.60p Automatic Execution
15:45:14 - 24-Oct-25
Sell* 620 167.60p Automatic Execution
15:45:14 - 24-Oct-25
Buy* 620 167.80p Automatic Execution
15:45:13 - 24-Oct-25
Sell* 428 167.60p Automatic Execution
15:45:13 - 24-Oct-25
Buy* 428 167.80p Automatic Execution
15:45:13 - 24-Oct-25
Sell* 883 167.60p Automatic Execution
15:45:13 - 24-Oct-25
Sell* 10 168.00p Automatic Execution
15:45:13 - 24-Oct-25
Unknown* 272 167.56484p SI Trade
Currency Conversion
15:35:51 - 24-Oct-25
Sell* 120 168.00p Automatic Execution
15:30:00 - 24-Oct-25
Sell* 478 168.00p Automatic Execution
15:25:50 - 24-Oct-25
Sell* 405 168.00p Automatic Execution
15:25:50 - 24-Oct-25
Buy* 21 168.20p Automatic Execution
15:24:38 - 24-Oct-25
Buy* 285 168.00p Automatic Execution
15:18:51 - 24-Oct-25
Sell* 59 167.80p Automatic Execution
15:18:51 - 24-Oct-25
Buy* 557 168.00p Automatic Execution
15:18:51 - 24-Oct-25
Buy* 8 168.20p SI Trade
15:18:47 - 24-Oct-25
Sell* 833 167.80p Automatic Execution
15:18:47 - 24-Oct-25
Sell* 12 167.80p Automatic Execution
15:18:47 - 24-Oct-25
Sell* 72 167.80p Automatic Execution
15:18:47 - 24-Oct-25
Unknown* 2,433 167.65197p SI Trade
Currency Conversion
15:07:43 - 24-Oct-25
Sell* 79 167.60p Automatic Execution
14:57:18 - 24-Oct-25
Sell* 397 167.60p Automatic Execution
14:57:18 - 24-Oct-25
Sell* 297 167.60p Automatic Execution
14:57:18 - 24-Oct-25
Sell* 438 167.60p Automatic Execution
14:57:18 - 24-Oct-25
Buy* 4 168.00p SI Trade
14:31:25 - 24-Oct-25
Sell* 146 167.40p Automatic Execution
14:22:40 - 24-Oct-25
Sell* 523 167.40p Automatic Execution
14:18:30 - 24-Oct-25
Sell* 470 167.40p Automatic Execution
14:18:30 - 24-Oct-25
Buy* 993 167.60p Automatic Execution
14:18:30 - 24-Oct-25
Sell* 28 167.20p Automatic Execution
14:18:30 - 24-Oct-25
Sell* 83 167.40p Automatic Execution
14:18:30 - 24-Oct-25
Sell* 50 167.40p Automatic Execution
14:18:30 - 24-Oct-25
Sell* 811 167.20p Automatic Execution
13:55:38 - 24-Oct-25
Sell* 886 167.20p Automatic Execution
13:55:38 - 24-Oct-25
Buy* 6 168.00p Automatic Execution
13:35:45 - 24-Oct-25
Buy* 80 168.00p Automatic Execution
13:35:41 - 24-Oct-25
Buy* 196 168.00p Automatic Execution
13:35:40 - 24-Oct-25
Buy* 871 168.00p Automatic Execution
13:35:40 - 24-Oct-25
Sell* 950 167.60p Automatic Execution
13:35:37 - 24-Oct-25
Buy* 197 167.80p Automatic Execution
13:35:36 - 24-Oct-25
Buy* 381 167.40p Automatic Execution
13:31:06 - 24-Oct-25
Buy* 32 167.40p Automatic Execution
13:31:06 - 24-Oct-25
Buy* 429 167.40p Automatic Execution
13:31:05 - 24-Oct-25
Sell* 589 166.80p Automatic Execution
13:30:10 - 24-Oct-25
Buy* 2,453 167.00p Automatic Execution
13:30:09 - 24-Oct-25
Buy* 1,600 167.00p Automatic Execution
13:30:09 - 24-Oct-25
Buy* 285 167.00p Automatic Execution
13:30:09 - 24-Oct-25
Buy* 662 167.00p Automatic Execution
13:30:08 - 24-Oct-25
Buy* 2,337 167.00p Automatic Execution
13:30:08 - 24-Oct-25
Buy* 1 167.00p SI Trade
13:17:15 - 24-Oct-25
Buy* 9 167.00p Automatic Execution
13:17:15 - 24-Oct-25
Sell* 14 166.60p SI Trade
13:06:50 - 24-Oct-25
Buy* 2 167.00p Automatic Execution
13:05:33 - 24-Oct-25
Buy* 30 167.00p Automatic Execution
13:05:04 - 24-Oct-25
Buy* 373 167.00p Automatic Execution
13:05:04 - 24-Oct-25
Buy* 28 167.00p Automatic Execution
13:05:01 - 24-Oct-25
Buy* 226 167.00p Automatic Execution
13:05:00 - 24-Oct-25
Sell* 709 166.80p Automatic Execution
13:05:00 - 24-Oct-25
Sell* 2,300 166.80p Automatic Execution
13:05:00 - 24-Oct-25
Buy* 9 167.00p Automatic Execution
13:04:52 - 24-Oct-25
Sell* 70 166.80p Automatic Execution
13:04:51 - 24-Oct-25
Buy* 39 167.00p Automatic Execution
13:04:51 - 24-Oct-25
Buy* 491 167.00p Automatic Execution
13:04:48 - 24-Oct-25
Buy* 521 167.00p Automatic Execution
13:04:47 - 24-Oct-25
Buy* 1,244 167.00p Automatic Execution
13:04:46 - 24-Oct-25
Buy* 2,954 167.00p Automatic Execution
13:04:46 - 24-Oct-25
Buy* 1,600 167.00p Automatic Execution
13:04:46 - 24-Oct-25
Buy* 2 167.00p Automatic Execution
12:46:00 - 24-Oct-25
Buy* 21 167.00p Automatic Execution
12:45:59 - 24-Oct-25
Buy* 280 167.00p Automatic Execution
12:45:59 - 24-Oct-25
Buy* 10 167.00p Automatic Execution
12:42:23 - 24-Oct-25
Buy* 133 167.00p Automatic Execution
12:42:21 - 24-Oct-25
Buy* 854 166.80p Automatic Execution
12:42:20 - 24-Oct-25
Buy* 225 166.60p Automatic Execution
12:42:20 - 24-Oct-25
Buy* 45 166.60p Automatic Execution
12:42:20 - 24-Oct-25
Buy* 216 166.60p Automatic Execution
12:42:20 - 24-Oct-25
Sell* 524 166.60p Automatic Execution
12:03:07 - 24-Oct-25
Buy* 524 166.80p Automatic Execution
12:03:07 - 24-Oct-25
Sell* 896 166.60p Automatic Execution
12:03:07 - 24-Oct-25
Buy* 116 166.5648p Ordinary
11:39:10 - 24-Oct-25
Unknown* 100 165.73495p Currency Conversion
OTC Trade
11:20:32 - 24-Oct-25
Unknown* 504 165.73495p Currency Conversion
OTC Trade
11:20:32 - 24-Oct-25
Unknown* 100 165.73495p Currency Conversion
OTC Trade
11:20:32 - 24-Oct-25
Unknown* 452 165.90923p Currency Conversion
OTC Trade
11:19:32 - 24-Oct-25
Unknown* 4,700 165.90923p Currency Conversion
OTC Trade
11:19:11 - 24-Oct-25
Unknown* 1,724 166.0835p Currency Conversion
OTC Trade
11:18:59 - 24-Oct-25
Unknown* 1,226 166.0835p Currency Conversion
OTC Trade
11:18:59 - 24-Oct-25
Buy* 57 166.00p Automatic Execution
11:12:56 - 24-Oct-25
Buy* 450 166.00p Automatic Execution
11:12:56 - 24-Oct-25
Buy* 68 166.00p Automatic Execution
11:12:56 - 24-Oct-25
Buy* 150 166.00p Automatic Execution
11:12:56 - 24-Oct-25
Buy* 504 166.00p Automatic Execution
11:12:25 - 24-Oct-25
Buy* 164 166.00p Automatic Execution
11:12:25 - 24-Oct-25
Buy* 51 166.00p Automatic Execution
11:12:25 - 24-Oct-25
Unknown* 1,424 165.21213p Currency Conversion
OTC Trade
10:41:15 - 24-Oct-25
Buy* 1,716 165.40p Automatic Execution
10:41:15 - 24-Oct-25
Unknown* 3,861 165.03786p Currency Conversion
OTC Trade
10:39:58 - 24-Oct-25
Unknown* 319 165.21213p Currency Conversion
OTC Trade
10:36:21 - 24-Oct-25
Unknown* 0 165.60p SI Trade
10:30:20 - 24-Oct-25
Unknown* 613 165.21213p Currency Conversion
OTC Trade
10:28:58 - 24-Oct-25
Unknown* 103 165.21213p Currency Conversion
OTC Trade
10:27:04 - 24-Oct-25
Unknown* 3,404 164.86358p Currency Conversion
OTC Trade
10:27:03 - 24-Oct-25
Unknown* 1,150 164.86358p Currency Conversion
OTC Trade
10:14:00 - 24-Oct-25
Buy* 19 165.60p SI Trade
09:44:52 - 24-Oct-25
Unknown* 1,724 164.86358p Currency Conversion
OTC Trade
09:40:08 - 24-Oct-25
FTSE 100 Latest
Value9,653.82
Change8.20