CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/06/2016 2,057.00p 2,099.00p 2,049.00p 2,094.00p 1381472
22/06/2016 2,055.00p 2,073.00p 2,035.00p 2,035.00p 1714156
21/06/2016 2,060.00p 2,068.00p 2,029.00p 2,036.00p 1004850
20/06/2016 2,030.00p 2,101.73p 2,020.00p 2,061.00p 1308765
17/06/2016 1,998.00p 2,015.00p 1,993.00p 1,994.00p 2096805
16/06/2016 1,990.00p 2,004.00p 1,967.00p 1,982.00p 1519304
15/06/2016 2,010.00p 2,027.00p 2,000.00p 2,012.00p 1434387
14/06/2016 1,999.00p 2,013.00p 1,993.47p 2,000.00p 2048814
13/06/2016 2,042.00p 2,047.00p 2,002.43p 2,013.00p 1016817
10/06/2016 2,083.00p 2,086.00p 2,027.03p 2,053.00p 1510844
09/06/2016 2,134.00p 2,142.00p 2,098.00p 2,098.00p 1104995
08/06/2016 2,094.00p 2,147.00p 2,094.00p 2,147.00p 1906835
07/06/2016 2,097.00p 2,161.00p 2,092.00p 2,105.00p 1208881
06/06/2016 2,055.00p 2,086.00p 2,045.00p 2,082.00p 843651
03/06/2016 2,078.00p 2,094.00p 2,035.40p 2,052.00p 1090146
02/06/2016 2,073.00p 2,085.33p 2,060.91p 2,073.00p 1241839
01/06/2016 2,088.00p 2,088.00p 2,037.27p 2,074.00p 1660506
31/05/2016 2,065.00p 2,093.00p 2,065.00p 2,075.00p 1326167
27/05/2016 2,062.00p 2,086.51p 2,053.00p 2,082.00p 1234557
26/05/2016 2,072.00p 2,079.73p 2,047.02p 2,060.00p 1416780
25/05/2016 2,071.00p 2,101.00p 2,059.00p 2,078.00p 3127476
24/05/2016 2,025.00p 2,080.82p 2,022.00p 2,050.00p 1373455
23/05/2016 2,037.00p 2,059.00p 2,034.00p 2,038.00p 793263
20/05/2016 2,014.00p 2,049.00p 2,011.00p 2,043.00p 1509114
19/05/2016 1,988.00p 1,999.76p 1,960.00p 1,991.00p 1247324
18/05/2016 2,016.00p 2,021.71p 1,988.00p 1,999.00p 1655603
17/05/2016 2,027.00p 2,046.00p 2,016.00p 2,021.00p 641435
16/05/2016 2,009.00p 2,031.00p 2,008.00p 2,031.00p 890419
13/05/2016 2,018.00p 2,033.00p 1,994.23p 2,023.00p 1026878
12/05/2016 1,999.00p 2,038.00p 1,997.00p 2,021.00p 1600375
11/05/2016 2,028.00p 2,031.00p 2,010.09p 2,017.00p 1507192
10/05/2016 2,018.00p 2,037.35p 2,008.00p 2,028.00p 1167507
09/05/2016 1,985.00p 2,007.23p 1,977.00p 2,003.00p 1196202
06/05/2016 1,947.00p 1,973.00p 1,940.00p 1,971.00p 1770722
05/05/2016 1,954.00p 1,967.20p 1,914.00p 1,948.00p 1508230
04/05/2016 1,948.00p 1,977.00p 1,935.79p 1,951.00p 2222462
03/05/2016 1,982.00p 1,986.00p 1,932.49p 1,951.00p 1618201
29/04/2016 2,009.00p 2,014.00p 1,969.15p 1,988.00p 1805967
28/04/2016 2,025.00p 2,036.00p 2,003.00p 2,032.00p 1468441
27/04/2016 2,020.00p 2,044.00p 1,997.00p 2,042.00p 2716903
26/04/2016 1,980.00p 2,016.81p 1,977.00p 2,011.00p 2555109
25/04/2016 1,983.00p 2,007.00p 1,974.63p 1,981.00p 983002
22/04/2016 2,002.00p 2,011.00p 1,970.00p 1,973.00p 1211394
21/04/2016 2,008.00p 2,018.00p 1,989.50p 2,004.00p 1272123
20/04/2016 2,020.00p 2,020.00p 1,998.00p 2,008.00p 1233684
19/04/2016 2,029.00p 2,037.41p 2,010.00p 2,023.00p 1848531
18/04/2016 2,017.00p 2,041.00p 2,010.00p 2,030.00p 909547
15/04/2016 2,045.00p 2,048.00p 2,011.00p 2,035.00p 1448687
14/04/2016 2,057.00p 2,064.00p 2,031.00p 2,050.00p 974291
13/04/2016 2,036.00p 2,071.09p 2,025.00p 2,050.00p 1668611
12/04/2016 2,028.00p 2,030.00p 2,015.00p 2,022.00p 1733733
11/04/2016 2,018.00p 2,041.42p 2,007.00p 2,026.00p 860560
08/04/2016 1,997.00p 2,034.00p 1,992.00p 2,023.00p 1317961
07/04/2016 1,985.00p 2,008.00p 1,981.41p 1,990.00p 1548635
06/04/2016 1,965.00p 1,997.00p 1,958.00p 1,980.00p 1608636
05/04/2016 1,959.00p 1,971.00p 1,929.79p 1,940.00p 1638667
04/04/2016 1,970.00p 1,993.00p 1,969.00p 1,976.00p 632107
01/04/2016 1,942.00p 1,986.00p 1,941.00p 1,981.00p 1055043
31/03/2016 1,980.00p 1,985.00p 1,955.05p 1,966.00p 1141929
30/03/2016 1,985.00p 2,001.00p 1,971.00p 1,986.00p 1493819
29/03/2016 1,966.00p 1,989.37p 1,954.00p 1,970.00p 1432190
24/03/2016 1,925.00p 1,960.00p 1,925.00p 1,948.00p 1264235
23/03/2016 1,945.00p 1,957.00p 1,932.78p 1,938.00p 2785490
22/03/2016 1,926.00p 1,953.00p 1,910.00p 1,950.00p 1583876
21/03/2016 1,931.00p 1,951.03p 1,917.23p 1,928.00p 1083325
18/03/2016 1,950.00p 1,961.00p 1,941.00p 1,942.00p 1709514
17/03/2016 1,939.00p 1,948.00p 1,900.00p 1,947.00p 1114880
16/03/2016 1,946.00p 1,959.00p 1,925.92p 1,933.00p 894696
15/03/2016 1,948.00p 1,964.00p 1,934.00p 1,934.00p 780606
14/03/2016 1,942.00p 1,986.00p 1,930.00p 1,955.00p 4443957
11/03/2016 1,884.00p 1,954.41p 1,858.72p 1,940.00p 2249385
10/03/2016 1,898.00p 1,917.48p 1,859.00p 1,859.00p 1537380
09/03/2016 1,950.00p 1,950.00p 1,899.00p 1,917.00p 1533548
08/03/2016 1,895.00p 1,925.00p 1,873.00p 1,922.00p 2752339
07/03/2016 1,910.00p 1,916.00p 1,879.00p 1,901.00p 1192031
04/03/2016 1,941.00p 1,953.00p 1,914.70p 1,917.00p 2478154
03/03/2016 1,907.00p 1,948.00p 1,743.39p 1,935.00p 2522131
02/03/2016 1,890.00p 1,903.00p 1,842.00p 1,850.00p 2054567
01/03/2016 1,844.00p 1,874.00p 1,836.00p 1,868.00p 1606552
29/02/2016 1,799.00p 1,866.29p 1,795.00p 1,844.00p 2086816
26/02/2016 1,814.00p 1,825.00p 1,795.00p 1,816.00p 1962382
25/02/2016 1,792.00p 1,815.00p 1,788.00p 1,793.00p 1135320
24/02/2016 1,814.00p 1,818.00p 1,753.05p 1,771.00p 1429744
23/02/2016 1,800.00p 1,833.00p 1,800.00p 1,812.00p 1172153
22/02/2016 1,810.00p 1,839.00p 1,810.00p 1,817.00p 722398
19/02/2016 1,802.00p 1,809.00p 1,771.00p 1,791.00p 1413196
18/02/2016 1,807.00p 1,808.00p 1,776.00p 1,802.00p 1803954
17/02/2016 1,735.00p 1,796.00p 1,733.00p 1,796.00p 1414451
16/02/2016 1,753.00p 1,768.00p 1,715.92p 1,734.00p 1668549
15/02/2016 1,705.00p 1,752.36p 1,696.00p 1,724.00p 1234083
12/02/2016 1,670.00p 1,702.70p 1,652.00p 1,680.00p 2668668
11/02/2016 1,692.00p 1,700.00p 1,636.99p 1,660.00p 2496399
10/02/2016 1,647.00p 1,724.00p 1,639.00p 1,705.00p 2702884
09/02/2016 1,630.00p 1,654.00p 1,581.00p 1,639.00p 4317476
08/02/2016 1,768.00p 1,770.00p 1,626.55p 1,637.00p 3427410
05/02/2016 1,784.00p 1,809.00p 1,763.85p 1,770.00p 1936901
04/02/2016 1,765.00p 1,785.00p 1,722.00p 1,776.00p 2852888
03/02/2016 1,771.00p 1,794.00p 1,738.00p 1,741.00p 2130810
02/02/2016 1,843.00p 1,856.75p 1,775.00p 1,788.00p 1347723
01/02/2016 1,863.00p 1,882.50p 1,828.00p 1,849.00p 1006943
29/01/2016 1,800.00p 1,854.00p 1,792.00p 1,854.00p 1691693
28/01/2016 1,856.00p 1,861.00p 1,783.00p 1,787.00p 3211151
27/01/2016 1,850.00p 1,865.00p 1,828.00p 1,865.00p 1319666
26/01/2016 1,812.00p 1,846.00p 1,803.00p 1,836.00p 969255
25/01/2016 1,849.00p 1,866.38p 1,831.00p 1,849.00p 919693
22/01/2016 1,840.00p 1,868.80p 1,815.00p 1,844.00p 2215436
21/01/2016 1,772.00p 1,814.30p 1,757.00p 1,801.00p 1755686
20/01/2016 1,780.00p 1,792.00p 1,744.00p 1,759.00p 2299951
19/01/2016 1,779.00p 1,825.00p 1,778.00p 1,823.00p 1782870
18/01/2016 1,789.00p 1,813.00p 1,751.00p 1,753.00p 1374547
15/01/2016 1,845.00p 1,853.00p 1,778.00p 1,784.00p 3144223
14/01/2016 1,845.00p 1,848.00p 1,815.91p 1,830.00p 1966364
13/01/2016 1,883.00p 1,903.00p 1,864.35p 1,871.00p 2414987
12/01/2016 1,848.00p 1,892.00p 1,844.00p 1,867.00p 1373650
11/01/2016 1,837.00p 1,862.00p 1,837.00p 1,848.00p 1213556
08/01/2016 1,865.00p 1,887.41p 1,835.52p 1,849.00p 1213561
07/01/2016 1,864.00p 1,889.00p 1,841.11p 1,864.00p 1692149
06/01/2016 1,917.00p 1,939.01p 1,875.00p 1,897.00p 1154278
05/01/2016 1,927.00p 1,948.00p 1,924.00p 1,933.00p 805012
04/01/2016 1,948.00p 1,973.00p 1,896.02p 1,917.00p 1062718
31/12/2015 1,985.00p 1,985.00p 1,959.00p 1,971.00p 133568
30/12/2015 1,980.00p 1,987.00p 1,969.00p 1,972.00p 275946
29/12/2015 1,963.00p 1,990.00p 1,950.00p 1,980.00p 629492
24/12/2015 1,954.00p 1,955.00p 1,930.00p 1,946.00p 84231
23/12/2015 1,943.00p 1,963.27p 1,929.00p 1,946.00p 1021577
22/12/2015 1,923.00p 1,936.00p 1,908.00p 1,927.00p 715209
21/12/2015 1,907.00p 1,948.00p 1,897.97p 1,910.00p 1406087
18/12/2015 1,904.00p 1,920.00p 1,879.54p 1,908.00p 1590500
17/12/2015 1,911.00p 1,933.00p 1,907.00p 1,921.00p 1237683
16/12/2015 1,878.00p 1,891.00p 1,869.98p 1,877.00p 1121211
15/12/2015 1,899.00p 1,900.00p 1,878.00p 1,885.00p 1611458
14/12/2015 1,880.00p 1,904.00p 1,853.95p 1,875.00p 1903948
11/12/2015 1,912.00p 1,919.00p 1,880.00p 1,880.00p 1902311
10/12/2015 1,930.00p 1,940.00p 1,916.56p 1,918.00p 1216227
09/12/2015 1,956.00p 1,968.00p 1,931.00p 1,941.00p 4158575
08/12/2015 1,970.00p 1,977.00p 1,943.00p 1,950.00p 2400014
07/12/2015 1,959.00p 1,979.00p 1,947.00p 1,973.00p 941420
04/12/2015 1,942.00p 1,967.00p 1,925.00p 1,955.00p 1406304
03/12/2015 1,973.00p 1,990.00p 1,903.36p 1,942.00p 2660082
02/12/2015 1,985.00p 2,000.01p 1,965.47p 1,978.00p 1196322
01/12/2015 1,964.00p 1,972.00p 1,952.00p 1,966.00p 2531146
30/11/2015 1,950.00p 1,976.00p 1,950.00p 1,955.00p 1520846
27/11/2015 1,950.00p 1,989.00p 1,943.00p 1,960.00p 1708854
26/11/2015 1,940.00p 1,966.00p 1,930.00p 1,966.00p 1474255
25/11/2015 1,915.00p 1,931.00p 1,907.00p 1,924.00p 1566397
24/11/2015 1,919.00p 1,919.00p 1,882.60p 1,903.00p 2960839
23/11/2015 1,882.00p 1,921.00p 1,881.00p 1,917.00p 1855235
20/11/2015 1,887.00p 1,912.00p 1,868.00p 1,900.00p 3077448
19/11/2015 1,810.00p 1,890.00p 1,735.00p 1,875.00p 2884075
18/11/2015 1,785.00p 1,796.91p 1,763.94p 1,778.00p 1646061
17/11/2015 1,795.00p 1,829.00p 1,793.00p 1,801.00p 1568183
16/11/2015 1,754.00p 1,795.00p 1,754.00p 1,782.00p 1105683
13/11/2015 1,749.00p 1,778.00p 1,743.00p 1,777.00p 1260938
12/11/2015 1,789.00p 1,799.00p 1,752.40p 1,753.00p 1111253
11/11/2015 1,800.00p 1,807.00p 1,785.00p 1,791.00p 1518517
10/11/2015 1,829.00p 1,830.69p 1,761.00p 1,782.00p 1600410
09/11/2015 1,852.00p 1,880.00p 1,818.00p 1,820.00p 1918522
06/11/2015 1,847.00p 1,884.00p 1,840.00p 1,861.00p 2977313
05/11/2015 1,740.00p 1,806.00p 1,736.00p 1,796.00p 2706536
04/11/2015 1,801.00p 1,810.19p 1,779.97p 1,800.00p 1056383
03/11/2015 1,814.00p 1,816.00p 1,782.00p 1,790.00p 1812433
02/11/2015 1,765.00p 1,810.98p 1,764.67p 1,809.00p 982464
30/10/2015 1,777.00p 1,785.00p 1,762.00p 1,781.00p 1243797
29/10/2015 1,802.00p 1,802.00p 1,760.00p 1,765.00p 1368826
28/10/2015 1,755.00p 1,801.00p 1,755.00p 1,801.00p 1050496
27/10/2015 1,788.00p 1,792.00p 1,746.78p 1,747.00p 1424487
26/10/2015 1,812.00p 1,825.00p 1,792.00p 1,792.00p 1228795
23/10/2015 1,791.00p 1,844.00p 1,791.00p 1,823.00p 1985611
22/10/2015 1,782.00p 1,812.09p 1,749.37p 1,783.00p 2228087
21/10/2015 1,730.00p 1,794.00p 1,724.00p 1,791.00p 2014002
20/10/2015 1,727.00p 1,736.00p 1,695.00p 1,726.00p 1354410
19/10/2015 1,738.00p 1,760.00p 1,719.00p 1,726.00p 1368875
16/10/2015 1,765.00p 1,774.00p 1,740.00p 1,754.00p 934969
15/10/2015 1,742.00p 1,767.49p 1,735.00p 1,758.00p 901689
14/10/2015 1,760.00p 1,765.00p 1,732.00p 1,734.00p 1278396
13/10/2015 1,758.00p 1,790.00p 1,743.00p 1,782.00p 1163837
12/10/2015 1,769.00p 1,775.14p 1,755.00p 1,766.00p 1257726
09/10/2015 1,780.00p 1,787.00p 1,750.94p 1,763.00p 1452935
08/10/2015 1,760.00p 1,777.00p 1,757.00p 1,765.00p 1392277
07/10/2015 1,779.00p 1,798.00p 1,752.00p 1,763.00p 2412426
06/10/2015 1,765.00p 1,788.00p 1,745.00p 1,774.00p 1162694
05/10/2015 1,749.00p 1,775.00p 1,744.00p 1,768.00p 1603742
02/10/2015 1,734.00p 1,754.00p 1,685.00p 1,711.00p 1926122
01/10/2015 1,764.00p 1,774.00p 1,707.00p 1,728.00p 2961476
30/09/2015 1,730.00p 1,746.00p 1,722.00p 1,741.00p 3094598
29/09/2015 1,719.00p 1,748.00p 1,690.00p 1,700.00p 3743365
28/09/2015 1,810.00p 1,816.00p 1,756.33p 1,759.00p 1675464
25/09/2015 1,800.00p 1,838.00p 1,790.00p 1,823.00p 1478838
24/09/2015 1,823.00p 1,836.00p 1,742.31p 1,759.00p 1555991
23/09/2015 1,795.00p 1,848.00p 1,776.00p 1,833.00p 1358932
22/09/2015 1,863.00p 1,877.64p 1,799.64p 1,806.00p 1606817
21/09/2015 1,862.00p 1,887.09p 1,862.00p 1,862.00p 1629457
18/09/2015 1,902.00p 1,905.00p 1,841.00p 1,873.00p 1832493
17/09/2015 1,920.00p 1,920.00p 1,896.00p 1,908.00p 1319686
16/09/2015 1,926.00p 1,938.00p 1,895.00p 1,908.00p 1518183
15/09/2015 1,889.00p 1,916.00p 1,879.00p 1,913.00p 1013794
14/09/2015 1,904.00p 1,923.00p 1,879.74p 1,885.00p 1440601
11/09/2015 1,920.00p 1,927.00p 1,891.55p 1,910.00p 1563957
10/09/2015 1,898.00p 1,941.48p 1,898.00p 1,919.00p 1102398
09/09/2015 1,963.00p 1,979.00p 1,931.00p 1,943.00p 1355054

*Close Price adjusted for both dividends and splits