Cairn Homes (CRN) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

176.00

-2.00

( -1.12% )

Updated: 00:26:30

Delayed by 15 minutes

Last trades on 03/03/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:35:37	178.0	1043	AT	177.8	178.2			665,121	182	LSE
03:35:37	178.0	1402	AT	177.8	178.2			664,078	181	LSE
03:35:22	178.0	154952	UT	177.8	178.2			662,676	180	LSE
03:27:08	178.0	895	AT	178.0	178.4	Sell		507,724	179	LSE
03:15:10	178.0	192	AT	178.0	178.4	Sell		506,829	178	LSE
03:10:16	178.582	554	O	178.2	178.8	Buy		506,637	177	LSE
03:04:09	178.4	2871	AT	178.4	178.8	Sell		506,083	176	LSE
03:04:09	178.4	23	AT	178.4	178.8	Sell		503,212	175	LSE
03:04:09	178.4	22	AT	178.4	178.8	Sell		503,189	174	LSE
03:04:09	178.4	23	AT	178.4	178.8	Sell		503,167	173	LSE
03:04:09	178.4	237	AT	178.4	179.0	Sell		503,144	172	LSE
03:04:09	178.4	1700	AT	178.4	179.0	Sell		502,907	171	LSE
03:04:09	178.4	3012	AT	178.4	179.0	Sell		501,207	170	LSE
02:42:13	178.8	1700	AT	178.4	178.8	Buy		498,195	169	LSE
02:42:13	178.8	1227	AT	178.4	178.8	Buy		496,495	168	LSE
02:42:13	178.8	805	AT	178.4	178.8	Buy		495,268	167	LSE
02:42:13	178.8	973	AT	178.4	178.8	Buy		494,463	166	LSE
02:42:13	178.6	240	AT	178.2	178.6	Buy		493,490	165	LSE
02:34:15	178.4	3092	AT	178.4	178.8	Sell		493,250	164	LSE
02:34:15	178.4	303	AT	178.4	178.8	Sell		490,158	163	LSE
02:34:15	178.4	7	AT	178.4	178.8	Sell		489,855	162	LSE
02:34:15	178.4	38	AT	178.4	178.8	Sell		489,848	161	LSE
02:30:04	178.6	548	AT	178.2	178.6	Buy		489,810	160	LSE
02:29:52	178.2	30	AT	177.8	178.2	Buy		489,262	159	LSE
02:23:21	177.8	999	AT	177.4	177.8	Buy		489,232	158	LSE
02:20:34	177.6	1259	AT	177.0	177.6	Buy		488,233	157	LSE
02:20:34	177.6	500	AT	177.0	177.6	Buy		486,974	156	LSE
02:20:34	177.4	1672	AT	177.0	177.4	Buy		486,474	155	LSE
02:20:34	177.4	231	AT	177.0	177.4	Buy		484,802	154	LSE
02:20:34	177.4	35	AT	177.0	177.4	Buy		484,571	153	LSE
02:15:08	177.0	70	AT	177.0	177.4	Sell		484,536	152	LSE
02:15:08	177.0	4737	AT	177.0	177.4	Sell		484,466	151	LSE
02:15:08	177.0	6290	AT	177.0	177.4	Sell		479,729	150	LSE
02:15:07	177.0	45	AT	177.0	177.4	Sell		473,439	149	LSE
02:12:05	177.2	1214	AT	177.0	177.2	Buy		473,394	148	LSE
02:12:05	177.2	499	AT	177.0	177.2	Buy		472,180	147	LSE
02:09:27	176.8	1114	AT	176.8	177.4	Sell		471,681	146	LSE
02:07:08	177.4	2902	AT	177.4	177.8	Sell		470,567	145	LSE
02:03:27	177.76	2	O	177.4	178.0	Buy		467,665	144	LSE
02:02:37	177.8	8455	AT	177.8	178.4	Sell		467,663	143	LSE
02:02:37	177.8	2617	AT	177.8	178.4	Sell		459,208	142	LSE
02:01:50	177.8	176	O	177.8	178.4	Sell		456,591	141	LSE
02:01:04	177.8	323	O	177.8	178.4	Sell		456,415	140	LSE
01:54:59	178.4	116	AT	177.8	178.4	Buy		456,092	139	LSE
01:54:59	178.4	939	AT	177.8	178.4	Buy		455,976	138	LSE
01:54:59	178.4	954	AT	177.8	178.4	Buy		455,037	137	LSE
01:54:59	178.4	1352	AT	177.8	178.4	Buy		454,083	136	LSE
01:54:59	178.2	254	AT	177.8	178.2	Buy		452,731	135	LSE
01:54:22	178.2	5491	AT	178.2	178.4	Sell		452,477	134	LSE
01:54:22	178.2	45	AT	178.2	178.4	Sell		446,986	133	LSE
01:52:36	178.0	1900	AT	178.0	178.6	Sell		446,941	132	LSE
01:52:36	178.0	3166	AT	178.0	178.6	Sell		445,041	131	LSE
01:52:36	178.0	1290	AT	178.0	178.6	Sell		441,875	130	LSE
01:47:10	178.2	513	AT	177.8	178.2	Buy		440,585	129	LSE
01:45:18	178.2	1572	AT	177.4	178.2	Buy		440,072	128	LSE
01:45:18	178.2	1356	AT	177.4	178.2	Buy		438,500	127	LSE
01:45:18	178.2	813	AT	177.4	178.2	Buy		437,144	126	LSE
01:45:18	178.2	901	AT	177.4	178.2	Buy		436,331	125	LSE
01:45:18	178.2	1400	AT	177.4	178.2	Buy		435,430	124	LSE
01:45:15	177.8	676	AT	177.2	177.8	Buy		434,030	123	LSE
01:45:15	177.8	999	AT	177.2	177.8	Buy		433,354	122	LSE
01:38:52	177.8	678	AT	177.8	178.4	Sell		432,355	121	LSE
01:38:52	177.8	624	AT	177.8	178.4	Sell		431,677	120	LSE
01:38:16	178.4	10	O	177.8	178.4	Buy		431,053	119	LSE
01:27:13	178.4	2975	AT	178.4	178.6	Sell		431,043	118	LSE
01:20:33	178.6	24	AT	178.4	178.6	Buy		428,068	117	LSE
01:04:18	178.6	40	AT	178.4	178.6	Buy		428,044	116	LSE
00:51:40	178.42	1615	O	178.2	178.8	Sell		428,004	115	LSE
00:33:52	178.4	110	AT	178.0	178.4	Buy		426,389	114	LSE
00:31:02	178.2	1260	AT	177.4	178.2	Buy		426,279	113	LSE
00:31:02	178.2	889	AT	177.4	178.2	Buy		425,019	112	LSE
00:31:02	178.2	854	AT	177.4	178.2	Buy		424,130	111	LSE
00:31:02	178.2	1700	AT	177.4	178.2	Buy		423,276	110	LSE
00:31:02	178.2	1120	AT	177.4	178.2	Buy		421,576	109	LSE
00:31:02	178.2	1500	AT	177.4	178.2	Buy		420,456	108	LSE
00:31:02	178.0	601	AT	177.4	178.0	Buy		418,956	107	LSE
00:31:02	178.0	3124	AT	177.4	178.0	Buy		418,355	106	LSE
00:31:02	178.0	1513	AT	177.4	178.0	Buy		415,231	105	LSE
00:31:02	178.0	406	AT	177.4	178.0	Buy		413,718	104	LSE
00:31:02	178.0	926	AT	177.4	178.0	Buy		413,312	103	LSE
00:31:02	178.0	861	AT	177.4	178.0	Buy		412,386	102	LSE
00:28:56	177.4	195	O	177.4	178.0	Sell		411,525	101	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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