Cairn Homes PLC (CRN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 13:40:45 | 212.00p | 55 | £116.60 | Exchange | Sell | AT |
| 23/07/2026 | 13:39:44 | 212.00p | 733 | £1,553.96 | Exchange | Sell | AT |
| 23/07/2026 | 13:39:25 | 212.00p | 724 | £1,534.88 | Exchange | Sell | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 1,462 | £3,099.44 | Exchange | Buy | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 24 | £50.88 | Exchange | Buy | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 476 | £1,009.12 | Exchange | Buy | AT |
| 23/07/2026 | 13:21:08 | 211.00p | 1 | £2.11 | Exchange | Sell | AT |
| 23/07/2026 | 12:49:27 | 213.00p | 1 | £2.13 | Exchange | Buy | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 714 | £1,520.82 | Exchange | Sell | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 472 | £1,005.36 | Exchange | Sell | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 714 | £1,520.82 | Exchange | Sell | AT |
| 23/07/2026 | 12:36:03 | 212.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 12:32:01 | 213.50p | 507 | £1,082.44 | Exchange | Buy | AT |
| 23/07/2026 | 12:21:49 | 213.50p | 500 | £1,067.50 | Exchange | Sell | AT |
| 23/07/2026 | 12:21:46 | 213.50p | 324 | £691.74 | Exchange | Buy | AT |
| 23/07/2026 | 12:17:06 | 213.00p | 838 | £1,784.94 | Exchange | Buy | AT |
| 23/07/2026 | 12:04:26 | 214.00p | 1 | £2.14 | Exchange | Buy | AT |
| 23/07/2026 | 11:52:54 | 213.50p | 1,462 | £3,121.37 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:21 | 213.50p | 482 | £1,029.07 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 840 | £1,793.40 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 533 | £1,137.95 | Exchange | Buy | AT |
| 23/07/2026 | 11:46:59 | 212.50p | 489 | £1,039.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:46:59 | 212.50p | 675 | £1,434.38 | Exchange | Sell | AT |
| 23/07/2026 | 11:46:49 | 213.00p | 150 | £319.50 | Exchange | Buy | AT |
| 23/07/2026 | 11:45:09 | 213.22p | 2,169 | £4,624.74 | Exchange | Buy | OFF |
| 23/07/2026 | 11:44:43 | 212.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:43:41 | 213.50p | 530 | £1,131.55 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 1,430 | £3,053.05 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 647 | £1,381.35 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 894 | £1,908.69 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 4,000 | £8,540.00 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 1,737 | £3,699.81 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 894 | £1,904.22 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 1,800 | £3,834.00 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 636 | £1,354.68 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.50p | 319 | £681.07 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:05 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 445 | £947.85 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 127 | £270.51 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 1,346 | £2,866.98 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 1,710 | £3,642.30 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 73 | £155.49 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 817 | £1,740.21 | Exchange | Sell | AT |
| 23/07/2026 | 11:28:48 | 214.50p | 1 | £2.15 | Exchange | Buy | AT |
| 23/07/2026 | 11:14:37 | 213.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:04:33 | 214.00p | 788 | £1,686.32 | Exchange | Sell | AT |
| 23/07/2026 | 10:39:49 | 215.50p | 1 | £2.15 | Exchange | Buy | AT |
| 23/07/2026 | 10:35:16 | 214.50p | 1,525 | £3,271.13 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 13:40:45 | 212.00p | 55 | £116.60 | Exchange | Sell | AT |
| 23/07/2026 | 13:39:44 | 212.00p | 733 | £1,553.96 | Exchange | Sell | AT |
| 23/07/2026 | 13:39:25 | 212.00p | 724 | £1,534.88 | Exchange | Sell | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 1,462 | £3,099.44 | Exchange | Buy | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 24 | £50.88 | Exchange | Buy | AT |
| 23/07/2026 | 13:32:57 | 212.00p | 476 | £1,009.12 | Exchange | Buy | AT |
| 23/07/2026 | 13:21:08 | 211.00p | 1 | £2.11 | Exchange | Sell | AT |
| 23/07/2026 | 12:49:27 | 213.00p | 1 | £2.13 | Exchange | Buy | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 714 | £1,520.82 | Exchange | Sell | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 472 | £1,005.36 | Exchange | Sell | AT |
| 23/07/2026 | 12:38:00 | 213.00p | 714 | £1,520.82 | Exchange | Sell | AT |
| 23/07/2026 | 12:36:03 | 212.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 12:32:01 | 213.50p | 507 | £1,082.44 | Exchange | Buy | AT |
| 23/07/2026 | 12:21:49 | 213.50p | 500 | £1,067.50 | Exchange | Sell | AT |
| 23/07/2026 | 12:21:46 | 213.50p | 324 | £691.74 | Exchange | Buy | AT |
| 23/07/2026 | 12:17:06 | 213.00p | 838 | £1,784.94 | Exchange | Buy | AT |
| 23/07/2026 | 12:04:26 | 214.00p | 1 | £2.14 | Exchange | Buy | AT |
| 23/07/2026 | 11:52:54 | 213.50p | 1,462 | £3,121.37 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:21 | 213.50p | 482 | £1,029.07 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 840 | £1,793.40 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:50:11 | 213.50p | 533 | £1,137.95 | Exchange | Buy | AT |
| 23/07/2026 | 11:46:59 | 212.50p | 489 | £1,039.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:46:59 | 212.50p | 675 | £1,434.38 | Exchange | Sell | AT |
| 23/07/2026 | 11:46:49 | 213.00p | 150 | £319.50 | Exchange | Buy | AT |
| 23/07/2026 | 11:45:09 | 213.22p | 2,169 | £4,624.74 | Exchange | Buy | OFF |
| 23/07/2026 | 11:44:43 | 212.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:43:41 | 213.50p | 530 | £1,131.55 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 1,430 | £3,053.05 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 647 | £1,381.35 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 894 | £1,908.69 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:08 | 213.50p | 4,000 | £8,540.00 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 1,737 | £3,699.81 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 894 | £1,904.22 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 1,800 | £3,834.00 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.00p | 636 | £1,354.68 | Exchange | Sell | AT |
| 23/07/2026 | 11:42:05 | 213.50p | 319 | £681.07 | Exchange | Buy | AT |
| 23/07/2026 | 11:42:05 | 213.50p | 1,936 | £4,133.36 | Exchange | Buy | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 445 | £947.85 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 127 | £270.51 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 1,346 | £2,866.98 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 1,710 | £3,642.30 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 73 | £155.49 | Exchange | Sell | AT |
| 23/07/2026 | 11:41:48 | 213.00p | 817 | £1,740.21 | Exchange | Sell | AT |
| 23/07/2026 | 11:28:48 | 214.50p | 1 | £2.15 | Exchange | Buy | AT |
| 23/07/2026 | 11:14:37 | 213.50p | 1 | £2.13 | Exchange | Sell | AT |
| 23/07/2026 | 11:04:33 | 214.00p | 788 | £1,686.32 | Exchange | Sell | AT |
| 23/07/2026 | 10:39:49 | 215.50p | 1 | £2.15 | Exchange | Buy | AT |
| 23/07/2026 | 10:35:16 | 214.50p | 1,525 | £3,271.13 | Exchange | Unknown | AT |
