Cairn Homes PLC (CRN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/10/2026 | 15:35:19 | 228.00p | 99,452 | £226,750.56 | Exchange | Sell | UT |
| 22/10/2026 | 15:29:42 | 227.50p | 196 | £445.90 | Exchange | Buy | AT |
| 22/10/2026 | 15:29:38 | 227.50p | 1,160 | £2,639.00 | Exchange | Buy | AT |
| 22/10/2026 | 15:28:25 | 227.00p | 806 | £1,829.62 | Exchange | Sell | AT |
| 22/10/2026 | 15:26:33 | 227.00p | 1,193 | £2,708.11 | Exchange | Unknown | AT |
| 22/10/2026 | 15:26:32 | 227.00p | 3,869 | £8,782.63 | Exchange | Unknown | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 1,700 | £3,859.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 855 | £1,940.85 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 2,096 | £4,757.92 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 1,347 | £3,057.69 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 1,700 | £3,867.50 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 886 | £2,015.65 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 11,300 | £25,707.50 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 1,689 | £3,842.47 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 3,694 | £8,403.85 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 4,058 | £9,252.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 66 | £150.48 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 808 | £1,842.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 1,700 | £3,876.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 3,579 | £8,160.12 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 2,508 | £5,718.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 895 | £2,045.08 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 3,758 | £8,587.03 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 1,837 | £4,197.55 | Exchange | Unknown | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 1,700 | £3,884.50 | Exchange | Unknown | AT |
| 22/10/2026 | 15:20:33 | 228.00p | 8,069 | £18,397.32 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 1,455 | £3,317.40 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 4,058 | £9,252.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 916 | £2,088.48 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 1,200 | £2,736.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:17 | 228.00p | 766 | £1,746.48 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 228.00p | 11,300 | £25,764.00 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,835 | £4,174.63 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,003 | £2,281.82 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,333 | £3,032.57 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 4,159 | £9,420.14 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 851 | £1,927.52 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 1,347 | £3,050.95 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 1,333 | £3,019.24 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 3,147 | £7,127.95 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:00 | 225.50p | 236,154 | £532,527.27 | Exchange | Sell | OFF |
| 22/10/2026 | 15:17:46 | 226.00p | 9,365 | £21,164.90 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 915 | £2,067.90 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 1,695 | £3,830.70 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 3,022 | £6,829.72 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 1,120 | £2,531.20 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 211 | £476.86 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 260 | £587.60 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:37 | 226.50p | 1,790 | £4,054.35 | Exchange | Buy | AT |
| 22/10/2026 | 15:17:37 | 226.00p | 3,859 | £8,721.34 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/10/2026 | 15:35:19 | 228.00p | 99,452 | £226,750.56 | Exchange | Sell | UT |
| 22/10/2026 | 15:29:42 | 227.50p | 196 | £445.90 | Exchange | Buy | AT |
| 22/10/2026 | 15:29:38 | 227.50p | 1,160 | £2,639.00 | Exchange | Buy | AT |
| 22/10/2026 | 15:28:25 | 227.00p | 806 | £1,829.62 | Exchange | Sell | AT |
| 22/10/2026 | 15:26:33 | 227.00p | 1,193 | £2,708.11 | Exchange | Unknown | AT |
| 22/10/2026 | 15:26:32 | 227.00p | 3,869 | £8,782.63 | Exchange | Unknown | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 1,700 | £3,859.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 855 | £1,940.85 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 2,096 | £4,757.92 | Exchange | Sell | AT |
| 22/10/2026 | 15:24:26 | 227.00p | 1,347 | £3,057.69 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 1,700 | £3,867.50 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 886 | £2,015.65 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 11,300 | £25,707.50 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 1,689 | £3,842.47 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 227.50p | 3,694 | £8,403.85 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 4,058 | £9,252.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 66 | £150.48 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 808 | £1,842.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 1,700 | £3,876.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 3,579 | £8,160.12 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:31 | 228.00p | 2,508 | £5,718.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 895 | £2,045.08 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 3,758 | £8,587.03 | Exchange | Buy | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 1,837 | £4,197.55 | Exchange | Unknown | AT |
| 22/10/2026 | 15:21:24 | 228.50p | 1,700 | £3,884.50 | Exchange | Unknown | AT |
| 22/10/2026 | 15:20:33 | 228.00p | 8,069 | £18,397.32 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 1,455 | £3,317.40 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 4,058 | £9,252.24 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 916 | £2,088.48 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:25 | 228.00p | 1,200 | £2,736.00 | Exchange | Sell | AT |
| 22/10/2026 | 15:19:17 | 228.00p | 766 | £1,746.48 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 228.00p | 11,300 | £25,764.00 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,835 | £4,174.63 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,003 | £2,281.82 | Exchange | Buy | AT |
| 22/10/2026 | 15:19:17 | 227.50p | 1,333 | £3,032.57 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 4,159 | £9,420.14 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 851 | £1,927.52 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 1,347 | £3,050.95 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 1,333 | £3,019.24 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:05 | 226.50p | 3,147 | £7,127.95 | Exchange | Buy | AT |
| 22/10/2026 | 15:18:00 | 225.50p | 236,154 | £532,527.27 | Exchange | Sell | OFF |
| 22/10/2026 | 15:17:46 | 226.00p | 9,365 | £21,164.90 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 915 | £2,067.90 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 1,695 | £3,830.70 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 3,022 | £6,829.72 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 1,120 | £2,531.20 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 211 | £476.86 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:46 | 226.00p | 260 | £587.60 | Exchange | Sell | AT |
| 22/10/2026 | 15:17:37 | 226.50p | 1,790 | £4,054.35 | Exchange | Buy | AT |
| 22/10/2026 | 15:17:37 | 226.00p | 3,859 | £8,721.34 | Exchange | Sell | AT |
