CRH (CDI) (CRH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CRH (CDI)

Date Open High Low Close* Volume
25/04/2024 6,228.00p 6,278.00p 6,106.00p 6,196.00p 732396
24/04/2024 6,316.00p 6,332.00p 6,214.00p 6,250.00p 564553
23/04/2024 6,304.00p 6,332.00p 6,236.00p 6,294.00p 666118
22/04/2024 6,306.00p 6,321.40p 6,198.00p 6,208.00p 675127
19/04/2024 6,160.00p 6,264.00p 6,150.00p 6,252.00p 772029
18/04/2024 6,334.00p 6,356.00p 6,264.00p 6,266.00p 1187933
17/04/2024 6,348.00p 6,474.00p 6,346.00p 6,366.00p 714904
16/04/2024 6,430.00p 6,488.00p 6,362.00p 6,406.00p 720912
15/04/2024 6,632.00p 6,714.43p 6,536.00p 6,554.00p 574516
12/04/2024 6,684.00p 6,726.00p 6,604.00p 6,702.00p 677800
11/04/2024 6,630.00p 6,658.00p 6,520.00p 6,646.00p 630797
10/04/2024 6,664.00p 6,668.88p 6,468.00p 6,644.00p 618352
09/04/2024 6,730.00p 6,746.00p 6,542.00p 6,600.00p 635418
08/04/2024 6,790.00p 6,850.00p 6,746.00p 6,768.00p 420899
05/04/2024 6,638.00p 6,776.00p 6,620.00p 6,772.00p 565651
04/04/2024 6,754.00p 6,772.00p 6,678.00p 6,734.00p 578761
03/04/2024 6,690.00p 6,722.00p 6,630.00p 6,722.00p 774709
02/04/2024 6,802.00p 6,809.40p 6,612.00p 6,658.00p 964325
28/03/2024 6,782.00p 6,856.00p 6,762.04p 6,828.00p 690793
27/03/2024 6,898.00p 6,976.00p 6,824.00p 6,852.00p 362059
26/03/2024 6,836.00p 6,928.00p 6,836.00p 6,898.00p 526201
25/03/2024 6,812.00p 6,902.00p 6,796.00p 6,868.00p 536257
22/03/2024 6,768.00p 6,856.00p 6,736.00p 6,824.00p 556340
21/03/2024 6,768.00p 6,774.00p 6,678.00p 6,750.00p 1017598
20/03/2024 6,608.00p 6,644.00p 6,608.00p 6,692.00p 402013
19/03/2024 6,608.00p 6,662.00p 6,578.00p 6,644.00p 1282508
18/03/2024 6,558.00p 6,612.00p 6,528.00p 6,602.00p 422960
15/03/2024 6,638.00p 6,662.00p 6,570.00p 6,584.00p 1709226
14/03/2024 6,628.00p 6,648.00p 6,594.00p 6,622.00p 775403
13/03/2024 6,536.00p 6,618.00p 6,528.00p 6,614.00p 1272509
12/03/2024 6,422.00p 6,514.00p 6,368.00p 6,506.00p 678513
11/03/2024 6,318.00p 6,370.00p 6,256.00p 6,368.00p 975752
08/03/2024 6,436.00p 6,472.00p 6,412.00p 6,426.00p 539487
07/03/2024 6,416.00p 6,500.00p 6,414.00p 6,458.00p 862244
06/03/2024 6,448.00p 6,490.00p 6,408.00p 6,456.00p 808887
05/03/2024 6,588.00p 6,612.00p 6,438.00p 6,486.00p 1070015
04/03/2024 6,558.00p 6,634.00p 6,424.00p 6,634.00p 1103753
01/03/2024 6,632.00p 6,668.00p 6,552.00p 6,600.00p 718920
29/02/2024 6,550.00p 6,718.00p 6,504.00p 6,574.00p 4485976
28/02/2024 6,164.00p 6,214.00p 6,150.00p 6,200.00p 1462610
27/02/2024 6,260.00p 6,282.00p 6,174.00p 6,184.00p 835233
26/02/2024 6,220.00p 6,260.00p 6,212.00p 6,252.00p 684742
23/02/2024 6,154.00p 6,238.00p 6,132.00p 6,214.00p 561478
22/02/2024 6,210.00p 6,230.00p 6,130.00p 6,154.00p 878156
21/02/2024 6,124.00p 6,232.00p 6,120.00p 6,224.00p 607807
20/02/2024 6,128.00p 6,216.00p 6,124.00p 6,140.00p 647717
19/02/2024 6,158.00p 6,196.00p 6,132.00p 6,156.00p 391239
16/02/2024 6,040.00p 6,140.00p 6,031.04p 6,128.00p 594175
15/02/2024 5,958.00p 6,030.00p 5,938.00p 6,006.00p 1372340
14/02/2024 5,776.00p 5,902.00p 5,772.00p 5,882.00p 705484
13/02/2024 5,826.00p 5,826.00p 5,718.00p 5,772.00p 797974
12/02/2024 5,814.00p 5,880.00p 5,808.00p 5,874.00p 1137344
09/02/2024 5,894.00p 5,940.00p 5,822.00p 5,862.00p 2051576
08/02/2024 5,890.00p 5,920.72p 5,862.00p 5,894.00p 842931
07/02/2024 5,806.00p 5,872.00p 5,778.00p 5,838.00p 1022783
06/02/2024 5,820.00p 5,828.00p 5,750.00p 5,776.00p 823943
05/02/2024 5,766.00p 5,792.00p 5,724.00p 5,748.00p 879404
02/02/2024 5,732.00p 5,776.00p 5,662.00p 5,758.00p 991590
01/02/2024 5,638.00p 5,722.00p 5,608.00p 5,650.00p 746090
31/01/2024 5,682.00p 5,688.00p 5,606.00p 5,624.00p 1217789
30/01/2024 5,536.00p 5,652.00p 5,520.00p 5,640.00p 1639123
29/01/2024 5,504.00p 5,574.00p 5,486.00p 5,534.00p 1526100
26/01/2024 5,542.00p 5,576.00p 5,494.00p 5,506.00p 1116144
25/01/2024 5,418.00p 5,534.00p 5,398.00p 5,520.00p 717117
24/01/2024 5,482.00p 5,520.00p 5,440.00p 5,446.00p 515898
23/01/2024 5,566.00p 5,566.00p 5,382.00p 5,382.00p 949273
22/01/2024 5,514.00p 5,554.00p 5,470.00p 5,544.00p 794352
19/01/2024 5,456.00p 5,504.00p 5,408.00p 5,412.00p 1161118
18/01/2024 5,356.00p 5,428.00p 5,340.00p 5,396.00p 19301532
17/01/2024 5,284.00p 5,342.00p 5,226.00p 5,342.00p 888094
16/01/2024 5,324.00p 5,388.00p 5,310.00p 5,344.00p 637156
15/01/2024 5,420.00p 5,421.04p 5,324.00p 5,342.00p 272806
12/01/2024 5,412.00p 5,436.00p 5,388.68p 5,406.00p 552848
11/01/2024 5,448.00p 5,494.00p 5,390.00p 5,398.00p 710469
10/01/2024 5,370.00p 5,444.00p 5,360.00p 5,412.00p 916593
09/01/2024 5,368.00p 5,385.40p 5,302.00p 5,378.00p 918629
08/01/2024 5,240.00p 5,348.00p 5,238.00p 5,330.00p 657325
05/01/2024 5,224.00p 5,262.00p 5,176.08p 5,256.00p 420812
04/01/2024 5,234.00p 5,274.44p 5,198.00p 5,250.00p 798670
03/01/2024 5,380.00p 5,404.00p 5,222.00p 5,234.00p 717598
02/01/2024 5,416.00p 5,452.00p 5,367.04p 5,392.00p 542508
29/12/2023 5,414.00p 5,420.00p 5,390.00p 5,410.00p 197994
28/12/2023 5,406.00p 5,410.00p 5,376.00p 5,396.00p 446152
27/12/2023 5,322.00p 5,396.00p 5,296.00p 5,382.00p 375516
22/12/2023 5,332.00p 5,364.00p 5,324.00p 5,326.00p 211557
21/12/2023 5,334.00p 5,394.00p 5,304.00p 5,372.00p 428642
20/12/2023 5,394.00p 5,420.00p 5,352.00p 5,372.00p 818543
19/12/2023 5,256.00p 5,328.00p 5,226.00p 5,326.00p 875033
18/12/2023 5,292.00p 5,334.00p 5,206.00p 5,256.00p 730282
15/12/2023 5,280.00p 5,348.00p 5,278.00p 5,304.00p 2008752
14/12/2023 5,252.00p 5,308.00p 5,166.00p 5,298.00p 1504723
13/12/2023 5,230.00p 5,280.00p 5,170.00p 5,242.00p 1227451
12/12/2023 5,174.00p 5,240.00p 5,144.00p 5,200.00p 1207560
11/12/2023 5,136.00p 5,220.00p 5,108.00p 5,202.00p 870465
08/12/2023 5,060.00p 5,150.00p 5,020.00p 5,140.00p 451570
07/12/2023 5,028.00p 5,084.00p 4,996.00p 5,050.00p 1233805
06/12/2023 5,058.00p 5,090.00p 5,006.00p 5,054.00p 853287
05/12/2023 4,963.00p 5,060.00p 4,937.00p 5,038.00p 708307
04/12/2023 5,020.00p 5,082.00p 4,997.00p 5,028.00p 1131572
01/12/2023 4,973.00p 5,062.00p 4,970.00p 5,040.00p 803997
30/11/2023 4,911.00p 4,994.00p 4,903.00p 4,986.00p 3932426
29/11/2023 4,873.00p 4,933.00p 4,859.00p 4,923.00p 661525
28/11/2023 4,910.00p 4,959.00p 4,870.00p 4,905.00p 1705387
27/11/2023 4,855.00p 4,941.00p 4,838.00p 4,933.00p 633031
24/11/2023 4,901.00p 4,930.00p 4,853.00p 4,911.00p 431469
23/11/2023 4,877.00p 4,949.00p 4,848.00p 4,892.00p 222748
22/11/2023 4,895.00p 4,952.00p 4,824.00p 4,916.00p 838705
21/11/2023 4,777.00p 4,890.00p 4,708.00p 4,873.00p 1195475
20/11/2023 4,813.00p 4,844.00p 4,735.00p 4,743.00p 1226135
17/11/2023 4,780.00p 4,832.00p 4,684.00p 4,820.00p 806700
16/11/2023 4,782.00p 4,840.00p 4,752.00p 4,778.00p 973156
15/11/2023 4,820.00p 4,941.00p 4,770.00p 4,802.00p 1065850
14/11/2023 4,851.00p 4,932.00p 4,827.00p 4,912.00p 1140468
13/11/2023 4,862.00p 4,899.00p 4,794.00p 4,851.00p 850593
10/11/2023 4,798.00p 4,885.00p 4,772.00p 4,814.00p 789312
09/11/2023 4,787.00p 4,869.00p 4,759.00p 4,852.00p 1240955
08/11/2023 4,699.00p 4,778.00p 4,682.00p 4,767.00p 857188
07/11/2023 4,647.00p 4,719.00p 4,595.00p 4,688.00p 820305
06/11/2023 4,638.00p 4,651.64p 4,590.00p 4,624.00p 647839
03/11/2023 4,632.00p 4,677.00p 4,622.00p 4,626.00p 557731
02/11/2023 4,678.00p 4,725.61p 4,631.00p 4,634.00p 996280
01/11/2023 4,385.00p 4,545.00p 4,376.00p 4,535.00p 1105067
31/10/2023 4,320.00p 4,444.00p 4,300.00p 4,421.00p 1007586
30/10/2023 4,366.00p 4,408.00p 4,337.00p 4,403.00p 635222
27/10/2023 4,335.00p 4,345.00p 4,247.00p 4,320.00p 1125887
26/10/2023 4,413.00p 4,469.00p 4,366.00p 4,438.00p 1290713
25/10/2023 4,484.00p 4,538.00p 4,407.00p 4,458.00p 1356972
24/10/2023 4,510.00p 4,523.00p 4,449.00p 4,509.00p 810907
23/10/2023 4,501.00p 4,552.00p 4,455.00p 4,483.00p 887598
20/10/2023 4,514.00p 4,536.00p 4,467.00p 4,483.00p 1611551
19/10/2023 4,510.00p 4,602.00p 4,473.00p 4,568.00p 661550
18/10/2023 4,723.00p 4,783.00p 4,565.00p 4,590.00p 1644000
17/10/2023 4,765.00p 4,826.00p 4,732.00p 4,785.00p 1193319
16/10/2023 4,775.00p 4,790.00p 4,663.00p 4,780.00p 1174966
13/10/2023 4,744.00p 4,810.00p 4,673.00p 4,742.00p 1837279
12/10/2023 4,805.00p 4,861.00p 4,673.00p 4,794.00p 2559305
11/10/2023 4,670.00p 4,748.00p 4,641.00p 4,706.00p 1061790
10/10/2023 4,641.00p 4,729.00p 4,561.00p 4,720.00p 2976359
09/10/2023 4,597.00p 4,622.00p 4,542.00p 4,594.00p 1188528
06/10/2023 4,514.00p 4,635.00p 4,507.00p 4,624.00p 1566376
05/10/2023 4,480.00p 4,530.00p 4,456.00p 4,476.00p 2453399
04/10/2023 4,386.00p 4,445.00p 4,350.00p 4,440.00p 992104
03/10/2023 4,491.00p 4,502.00p 4,398.00p 4,416.00p 1384352
02/10/2023 4,542.00p 4,578.00p 4,480.00p 4,492.00p 1546297
29/09/2023 4,582.00p 4,625.00p 4,542.00p 4,542.00p 1960914
28/09/2023 4,621.00p 4,631.00p 4,562.00p 4,624.00p 4045617
27/09/2023 4,603.00p 4,640.00p 4,489.00p 4,494.00p 3974084
26/09/2023 4,599.00p 4,656.72p 4,576.00p 4,622.00p 2499942
25/09/2023 4,431.00p 4,585.00p 4,405.00p 4,563.00p 3451882
22/09/2023 4,338.00p 4,382.00p 4,265.00p 4,341.00p 39915892
21/09/2023 4,408.00p 4,455.00p 4,366.00p 4,386.00p 5619318
20/09/2023 4,311.00p 4,407.00p 4,306.00p 4,393.00p 4326122
19/09/2023 4,301.00p 4,320.00p 4,235.00p 4,297.00p 3793751
18/09/2023 4,349.00p 4,423.00p 4,266.00p 4,290.00p 4764698
15/09/2023 4,496.00p 4,557.00p 4,393.00p 4,422.00p 13177197
14/09/2023 4,295.00p 4,440.00p 4,247.00p 4,426.00p 3033323
13/09/2023 4,250.00p 4,296.00p 4,225.00p 4,272.00p 1800469
12/09/2023 4,371.00p 4,394.00p 4,271.00p 4,285.00p 3856223
11/09/2023 4,362.00p 4,413.00p 4,342.00p 4,369.00p 1150174
08/09/2023 4,385.00p 4,420.00p 4,316.00p 4,369.00p 1814930
07/09/2023 4,382.00p 4,394.00p 4,320.00p 4,363.00p 1701077
06/09/2023 4,359.00p 4,396.00p 4,349.00p 4,377.00p 1916873
05/09/2023 4,456.00p 4,510.00p 4,401.00p 4,430.00p 1475322
04/09/2023 4,577.00p 4,577.00p 4,496.00p 4,504.00p 690638
01/09/2023 4,559.00p 4,581.00p 4,532.00p 4,550.00p 647474
31/08/2023 4,516.00p 4,563.00p 4,516.00p 4,543.00p 979522
30/08/2023 4,552.00p 4,558.00p 4,509.00p 4,532.00p 1260196
29/08/2023 4,557.00p 4,572.00p 4,524.00p 4,557.00p 874230
25/08/2023 4,489.00p 4,556.00p 4,469.00p 4,508.00p 1084589
24/08/2023 4,552.00p 4,560.00p 4,342.00p 4,447.00p 1352747
23/08/2023 4,498.00p 4,537.00p 4,479.00p 4,515.00p 1258407
22/08/2023 4,416.00p 4,534.00p 4,416.00p 4,486.00p 1179576
21/08/2023 4,412.00p 4,461.00p 4,387.00p 4,416.00p 907211
18/08/2023 4,441.00p 4,452.00p 4,391.00p 4,412.00p 969200
17/08/2023 4,510.00p 4,531.00p 4,462.00p 4,473.00p 824563
16/08/2023 4,524.00p 4,583.00p 4,516.00p 4,556.00p 803219
15/08/2023 4,552.00p 4,572.00p 4,511.00p 4,530.00p 621070
14/08/2023 4,549.00p 4,592.00p 4,542.00p 4,559.00p 1450275
11/08/2023 4,590.00p 4,598.00p 4,534.00p 4,553.00p 555518
10/08/2023 4,632.00p 4,659.00p 4,558.00p 4,611.00p 667299
09/08/2023 4,687.00p 4,699.00p 4,606.00p 4,618.00p 950528
08/08/2023 4,642.00p 4,666.00p 4,597.00p 4,640.00p 676244
07/08/2023 4,638.00p 4,699.00p 4,633.00p 4,669.00p 389446
04/08/2023 4,631.00p 4,684.00p 4,598.00p 4,674.00p 670275
03/08/2023 4,584.00p 4,640.00p 4,536.00p 4,621.00p 998151
02/08/2023 4,609.00p 4,659.00p 4,567.50p 4,609.00p 746694
01/08/2023 4,677.00p 4,686.00p 4,616.00p 4,657.00p 445666
31/07/2023 4,660.00p 4,675.00p 4,616.00p 4,650.00p 523576
28/07/2023 4,645.00p 4,671.00p 4,576.00p 4,651.00p 592149
27/07/2023 4,612.00p 4,714.00p 4,605.00p 4,650.00p 1086199
26/07/2023 4,580.00p 4,622.00p 4,529.00p 4,557.00p 711001
25/07/2023 4,586.00p 4,600.00p 4,547.50p 4,589.00p 1250781
24/07/2023 4,562.00p 4,602.00p 4,562.00p 4,586.00p 489018
21/07/2023 4,554.00p 4,612.00p 4,545.00p 4,587.00p 681152
20/07/2023 4,488.00p 4,575.00p 4,473.00p 4,566.00p 744145
19/07/2023 4,460.00p 4,522.00p 4,441.13p 4,492.00p 1288611
18/07/2023 4,380.00p 4,406.00p 4,355.00p 4,395.00p 617373
17/07/2023 4,361.00p 4,385.00p 4,332.00p 4,367.00p 1344562
14/07/2023 4,326.00p 4,405.00p 4,318.00p 4,381.00p 1139129
13/07/2023 4,323.00p 4,354.00p 4,302.00p 4,338.00p 464924

*Close Price adjusted for both dividends and splits