Cairn Homes PLC (CRN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/09/2026 | 09:20:11 | 244.50p | 2,600 | £6,357.00 | Exchange | Sell | AT |
| 07/09/2026 | 09:19:51 | 244.50p | 560 | £1,369.20 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:51 | 244.50p | 950 | £2,322.75 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 190 | £464.55 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 860 | £2,102.70 | Exchange | Sell | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 141 | £344.75 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:18 | 244.50p | 1,061 | £2,594.14 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:10 | 244.50p | 148 | £361.86 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:10 | 244.50p | 219 | £535.46 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 349 | £853.30 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 370 | £904.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 434 | £1,061.13 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 66 | £161.37 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 644 | £1,574.58 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 1,188 | £2,904.66 | Exchange | Sell | AT |
| 07/09/2026 | 08:38:44 | 245.00p | 37 | £90.65 | Exchange | Buy | AT |
| 07/09/2026 | 08:38:44 | 245.00p | 1 | £2.45 | Exchange | Buy | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 275 | £673.75 | Exchange | Buy | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 156 | £382.20 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 339 | £830.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 94 | £230.30 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 496 | £1,215.20 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 120 | £294.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 200 | £490.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 1,039 | £2,545.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:20:21 | 245.50p | 102 | £250.41 | Exchange | Buy | AT |
| 07/09/2026 | 08:20:21 | 245.50p | 270 | £662.85 | Exchange | Buy | AT |
| 07/09/2026 | 08:20:02 | 245.50p | 1,039 | £2,550.74 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:31 | 245.50p | 21 | £51.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:31 | 245.50p | 189 | £464.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:03 | 245.50p | 1,379 | £3,385.45 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:03 | 245.50p | 176 | £432.08 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 620 | £1,519.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 897 | £2,197.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 157 | £384.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 120 | £294.00 | Exchange | Sell | AT |
| 07/09/2026 | 07:55:08 | 245.00p | 561 | £1,374.45 | Exchange | Sell | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 1,800 | £4,410.00 | Exchange | Buy | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 640 | £1,568.00 | Exchange | Buy | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 1,055 | £2,584.75 | Exchange | Buy | AT |
| 07/09/2026 | 07:50:21 | 245.00p | 397 | £972.65 | Exchange | Buy | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 77 | £188.26 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 126 | £308.07 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 824 | £2,014.68 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 148 | £361.86 | Exchange | Sell | AT |
| 07/09/2026 | 07:49:31 | 245.00p | 1,049 | £2,570.05 | Exchange | Sell | AT |
| 07/09/2026 | 07:40:33 | 245.48p | 40 | £98.19 | Exchange | Buy | OFF |
| 07/09/2026 | 07:37:56 | 245.00p | 1,055 | £2,584.75 | Exchange | Sell | AT |
| 07/09/2026 | 07:37:56 | 245.00p | 713 | £1,746.85 | Exchange | Sell | AT |
| 07/09/2026 | 07:37:56 | 245.00p | 570 | £1,396.50 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/09/2026 | 09:20:11 | 244.50p | 2,600 | £6,357.00 | Exchange | Sell | AT |
| 07/09/2026 | 09:19:51 | 244.50p | 560 | £1,369.20 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:51 | 244.50p | 950 | £2,322.75 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 190 | £464.55 | Exchange | Buy | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 860 | £2,102.70 | Exchange | Sell | AT |
| 07/09/2026 | 09:19:07 | 244.50p | 141 | £344.75 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:18 | 244.50p | 1,061 | £2,594.14 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:10 | 244.50p | 148 | £361.86 | Exchange | Sell | AT |
| 07/09/2026 | 09:09:10 | 244.50p | 219 | £535.46 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 349 | £853.30 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 370 | £904.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 434 | £1,061.13 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 66 | £161.37 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 644 | £1,574.58 | Exchange | Sell | AT |
| 07/09/2026 | 08:39:48 | 244.50p | 1,188 | £2,904.66 | Exchange | Sell | AT |
| 07/09/2026 | 08:38:44 | 245.00p | 37 | £90.65 | Exchange | Buy | AT |
| 07/09/2026 | 08:38:44 | 245.00p | 1 | £2.45 | Exchange | Buy | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 275 | £673.75 | Exchange | Buy | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 156 | £382.20 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 339 | £830.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 94 | £230.30 | Exchange | Sell | AT |
| 07/09/2026 | 08:30:05 | 245.00p | 496 | £1,215.20 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 120 | £294.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 200 | £490.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:26:37 | 245.00p | 1,039 | £2,545.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:20:21 | 245.50p | 102 | £250.41 | Exchange | Buy | AT |
| 07/09/2026 | 08:20:21 | 245.50p | 270 | £662.85 | Exchange | Buy | AT |
| 07/09/2026 | 08:20:02 | 245.50p | 1,039 | £2,550.74 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:31 | 245.50p | 21 | £51.55 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:31 | 245.50p | 189 | £464.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:03 | 245.50p | 1,379 | £3,385.45 | Exchange | Sell | AT |
| 07/09/2026 | 08:15:03 | 245.50p | 176 | £432.08 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 620 | £1,519.00 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 897 | £2,197.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 157 | £384.65 | Exchange | Sell | AT |
| 07/09/2026 | 08:11:25 | 245.00p | 120 | £294.00 | Exchange | Sell | AT |
| 07/09/2026 | 07:55:08 | 245.00p | 561 | £1,374.45 | Exchange | Sell | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 1,800 | £4,410.00 | Exchange | Buy | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 640 | £1,568.00 | Exchange | Buy | AT |
| 07/09/2026 | 07:54:54 | 245.00p | 1,055 | £2,584.75 | Exchange | Buy | AT |
| 07/09/2026 | 07:50:21 | 245.00p | 397 | £972.65 | Exchange | Buy | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 77 | £188.26 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 126 | £308.07 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 824 | £2,014.68 | Exchange | Sell | AT |
| 07/09/2026 | 07:50:21 | 244.50p | 148 | £361.86 | Exchange | Sell | AT |
| 07/09/2026 | 07:49:31 | 245.00p | 1,049 | £2,570.05 | Exchange | Sell | AT |
| 07/09/2026 | 07:40:33 | 245.48p | 40 | £98.19 | Exchange | Buy | OFF |
| 07/09/2026 | 07:37:56 | 245.00p | 1,055 | £2,584.75 | Exchange | Sell | AT |
| 07/09/2026 | 07:37:56 | 245.00p | 713 | £1,746.85 | Exchange | Sell | AT |
| 07/09/2026 | 07:37:56 | 245.00p | 570 | £1,396.50 | Exchange | Sell | AT |
