Cairn Homes PLC (CRN) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 14:40:43 | 192.60p | 725 | £1,396.35 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:28 | 192.80p | 28 | £53.98 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:28 | 192.80p | 11 | £21.21 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 865 | £1,669.45 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 1,062 | £2,049.66 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 741 | £1,430.13 | Exchange | Sell | AT |
| 10/04/2026 | 14:30:27 | 193.00p | 39 | £75.27 | Exchange | Sell | AT |
| 10/04/2026 | 14:30:27 | 193.00p | 47 | £90.71 | Exchange | Sell | AT |
| 10/04/2026 | 14:22:26 | 193.00p | 400 | £772.00 | Exchange | Sell | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 754 | £1,458.24 | Exchange | Sell | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 1,095 | £2,119.92 | Exchange | Buy | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 1,170 | £2,262.78 | Exchange | Unknown | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 464 | £897.38 | Exchange | Unknown | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 910 | £1,761.76 | Exchange | Buy | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 793 | £1,535.25 | Exchange | Buy | AT |
| 10/04/2026 | 14:18:35 | 193.40p | 20 | £38.68 | Exchange | Unknown | AT |
| 10/04/2026 | 14:15:18 | 193.20p | 2 | £3.86 | Exchange | Sell | OFF |
| 10/04/2026 | 14:10:34 | 193.40p | 296 | £572.46 | Exchange | Unknown | AT |
| 10/04/2026 | 14:07:44 | 193.40p | 78 | £150.85 | Exchange | Sell | AT |
| 10/04/2026 | 13:59:40 | 193.00p | 702 | £1,354.86 | Exchange | Sell | AT |
| 10/04/2026 | 13:54:45 | 193.20p | 44,877 | £86,702.36 | Exchange | Sell | OFF |
| 10/04/2026 | 13:52:20 | 193.00p | 918 | £1,771.74 | Exchange | Buy | AT |
| 10/04/2026 | 13:52:20 | 193.00p | 258 | £497.94 | Exchange | Buy | AT |
| 10/04/2026 | 13:47:52 | 192.40p | 984 | £1,893.22 | Exchange | Buy | AT |
| 10/04/2026 | 13:47:52 | 192.20p | 202 | £388.24 | Exchange | Sell | AT |
| 10/04/2026 | 13:47:30 | 192.40p | 473 | £910.05 | Exchange | Sell | AT |
| 10/04/2026 | 13:47:30 | 192.40p | 75 | £144.30 | Exchange | Sell | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 193 | £372.10 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 607 | £1,170.30 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 279 | £537.91 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 3,451 | £6,646.63 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 910 | £1,752.66 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 727 | £1,400.20 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 445 | £857.07 | Exchange | Buy | AT |
| 10/04/2026 | 13:39:46 | 192.20p | 101 | £194.12 | Exchange | Sell | AT |
| 10/04/2026 | 13:39:45 | 192.40p | 299 | £575.28 | Exchange | Unknown | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 497 | £956.23 | Exchange | Sell | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 263 | £506.01 | Exchange | Sell | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 45 | £86.58 | Exchange | Sell | AT |
| 10/04/2026 | 13:34:40 | 192.80p | 734 | £1,415.15 | Exchange | Sell | AT |
| 10/04/2026 | 13:34:40 | 192.80p | 23 | £44.34 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.20p | 800 | £1,545.60 | Exchange | Buy | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 55 | £106.15 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 6,282 | £12,124.26 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 793 | £1,530.49 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 69 | £133.17 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 312 | £602.16 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 44 | £84.92 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:05 | 193.20p | 691 | £1,335.01 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:05 | 193.20p | 3 | £5.80 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 14:40:43 | 192.60p | 725 | £1,396.35 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:28 | 192.80p | 28 | £53.98 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:28 | 192.80p | 11 | £21.21 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 865 | £1,669.45 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 1,062 | £2,049.66 | Exchange | Sell | AT |
| 10/04/2026 | 14:34:03 | 193.00p | 741 | £1,430.13 | Exchange | Sell | AT |
| 10/04/2026 | 14:30:27 | 193.00p | 39 | £75.27 | Exchange | Sell | AT |
| 10/04/2026 | 14:30:27 | 193.00p | 47 | £90.71 | Exchange | Sell | AT |
| 10/04/2026 | 14:22:26 | 193.00p | 400 | £772.00 | Exchange | Sell | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 754 | £1,458.24 | Exchange | Sell | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 1,095 | £2,119.92 | Exchange | Buy | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 1,170 | £2,262.78 | Exchange | Unknown | AT |
| 10/04/2026 | 14:19:30 | 193.40p | 464 | £897.38 | Exchange | Unknown | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 910 | £1,761.76 | Exchange | Buy | AT |
| 10/04/2026 | 14:19:30 | 193.60p | 793 | £1,535.25 | Exchange | Buy | AT |
| 10/04/2026 | 14:18:35 | 193.40p | 20 | £38.68 | Exchange | Unknown | AT |
| 10/04/2026 | 14:15:18 | 193.20p | 2 | £3.86 | Exchange | Sell | OFF |
| 10/04/2026 | 14:10:34 | 193.40p | 296 | £572.46 | Exchange | Unknown | AT |
| 10/04/2026 | 14:07:44 | 193.40p | 78 | £150.85 | Exchange | Sell | AT |
| 10/04/2026 | 13:59:40 | 193.00p | 702 | £1,354.86 | Exchange | Sell | AT |
| 10/04/2026 | 13:54:45 | 193.20p | 44,877 | £86,702.36 | Exchange | Sell | OFF |
| 10/04/2026 | 13:52:20 | 193.00p | 918 | £1,771.74 | Exchange | Buy | AT |
| 10/04/2026 | 13:52:20 | 193.00p | 258 | £497.94 | Exchange | Buy | AT |
| 10/04/2026 | 13:47:52 | 192.40p | 984 | £1,893.22 | Exchange | Buy | AT |
| 10/04/2026 | 13:47:52 | 192.20p | 202 | £388.24 | Exchange | Sell | AT |
| 10/04/2026 | 13:47:30 | 192.40p | 473 | £910.05 | Exchange | Sell | AT |
| 10/04/2026 | 13:47:30 | 192.40p | 75 | £144.30 | Exchange | Sell | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 193 | £372.10 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 607 | £1,170.30 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.80p | 279 | £537.91 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 3,451 | £6,646.63 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 910 | £1,752.66 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 727 | £1,400.20 | Exchange | Buy | AT |
| 10/04/2026 | 13:41:01 | 192.60p | 445 | £857.07 | Exchange | Buy | AT |
| 10/04/2026 | 13:39:46 | 192.20p | 101 | £194.12 | Exchange | Sell | AT |
| 10/04/2026 | 13:39:45 | 192.40p | 299 | £575.28 | Exchange | Unknown | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 497 | £956.23 | Exchange | Sell | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 263 | £506.01 | Exchange | Sell | AT |
| 10/04/2026 | 13:35:42 | 192.40p | 45 | £86.58 | Exchange | Sell | AT |
| 10/04/2026 | 13:34:40 | 192.80p | 734 | £1,415.15 | Exchange | Sell | AT |
| 10/04/2026 | 13:34:40 | 192.80p | 23 | £44.34 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.20p | 800 | £1,545.60 | Exchange | Buy | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 55 | £106.15 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 6,282 | £12,124.26 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:54 | 193.00p | 793 | £1,530.49 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 69 | £133.17 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 312 | £602.16 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:12 | 193.00p | 44 | £84.92 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:05 | 193.20p | 691 | £1,335.01 | Exchange | Sell | AT |
| 10/04/2026 | 13:30:05 | 193.20p | 3 | £5.80 | Exchange | Sell | AT |
