CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/07/2023 4,264.00p 4,345.00p 4,253.00p 4,333.00p 594497
11/07/2023 4,209.00p 4,298.00p 4,205.00p 4,264.00p 790925
10/07/2023 4,146.00p 4,248.00p 4,143.00p 4,201.00p 591195
07/07/2023 4,173.00p 4,205.00p 4,125.00p 4,177.00p 483718
06/07/2023 4,268.00p 4,290.00p 4,169.00p 4,188.00p 808798
05/07/2023 4,277.00p 4,326.00p 4,271.00p 4,292.00p 1111966
04/07/2023 4,390.00p 4,390.00p 4,301.00p 4,313.00p 413833
03/07/2023 4,359.00p 4,394.00p 4,356.00p 4,376.00p 459292
30/06/2023 4,310.00p 4,385.00p 4,310.00p 4,346.00p 1288013
29/06/2023 4,336.00p 4,347.00p 4,298.00p 4,307.00p 540799
28/06/2023 4,263.00p 4,349.00p 4,263.00p 4,315.00p 1109558
27/06/2023 4,168.00p 4,209.00p 4,133.00p 4,203.00p 1168438
26/06/2023 4,202.00p 4,212.00p 4,139.00p 4,151.00p 1659862
23/06/2023 4,238.00p 4,238.00p 4,122.00p 4,186.00p 793127
22/06/2023 4,125.00p 4,199.00p 4,125.00p 4,181.00p 642540
21/06/2023 4,112.00p 4,890.00p 4,112.00p 4,194.00p 1001571
20/06/2023 4,101.00p 4,133.00p 4,050.00p 4,109.00p 957593
19/06/2023 4,137.00p 4,148.00p 4,099.00p 4,102.00p 943093
16/06/2023 4,082.00p 4,228.00p 4,058.00p 4,193.00p 2832951
15/06/2023 4,072.00p 4,109.00p 4,007.00p 4,086.00p 2207797
14/06/2023 3,927.00p 4,052.00p 3,917.50p 4,044.00p 1272396
13/06/2023 3,951.00p 3,959.00p 3,884.00p 3,920.00p 695539
12/06/2023 3,888.00p 3,941.00p 3,868.00p 3,930.00p 940076
09/06/2023 3,928.00p 3,928.00p 3,862.00p 3,862.00p 949753
08/06/2023 3,890.00p 3,935.00p 3,873.00p 3,916.00p 935964
07/06/2023 3,846.00p 3,890.00p 3,823.00p 3,885.00p 673502
06/06/2023 3,853.00p 3,889.00p 3,809.00p 3,858.00p 1189444
05/06/2023 3,938.00p 3,945.00p 3,851.00p 3,883.00p 489365
02/06/2023 3,863.00p 3,918.00p 3,846.00p 3,911.00p 452578
01/06/2023 3,737.00p 3,843.00p 3,736.00p 3,827.00p 625862
31/05/2023 3,847.00p 3,879.00p 3,794.00p 3,806.00p 921266
30/05/2023 3,914.00p 3,926.00p 3,867.00p 3,873.00p 885280
26/05/2023 3,909.00p 3,937.00p 3,860.00p 3,928.00p 937113
25/05/2023 3,909.00p 3,914.00p 3,817.00p 3,893.00p 954083
24/05/2023 3,909.00p 3,909.00p 3,856.00p 3,887.00p 881697
23/05/2023 4,005.00p 4,010.00p 3,948.00p 3,949.00p 952506
22/05/2023 3,999.00p 4,027.00p 3,970.00p 4,018.00p 1121020
19/05/2023 3,975.00p 4,042.00p 3,975.00p 4,013.00p 899352
18/05/2023 3,957.00p 4,009.00p 3,955.00p 3,996.00p 590909
17/05/2023 3,927.00p 3,969.00p 3,919.00p 3,943.00p 602603
16/05/2023 3,882.00p 3,951.00p 3,882.00p 3,923.00p 575662
15/05/2023 3,945.00p 3,954.00p 3,913.00p 3,927.00p 961911
12/05/2023 3,955.00p 3,970.00p 3,930.00p 3,937.00p 960947
11/05/2023 3,907.00p 3,950.00p 3,889.00p 3,949.00p 966910
10/05/2023 3,909.00p 3,921.00p 3,881.00p 3,897.00p 1768186
09/05/2023 3,875.00p 3,925.00p 3,873.00p 3,910.00p 1164703
05/05/2023 3,884.00p 3,912.00p 3,843.00p 3,912.00p 625721
04/05/2023 3,798.00p 3,880.00p 3,791.00p 3,852.00p 1635760
03/05/2023 3,828.00p 3,875.00p 3,823.00p 3,828.00p 2595742
02/05/2023 3,862.00p 3,902.00p 3,790.00p 3,790.00p 1192886
28/04/2023 3,861.00p 3,891.00p 3,787.00p 3,858.00p 1005578
27/04/2023 3,868.00p 3,891.00p 3,816.00p 3,841.00p 657261
26/04/2023 3,972.00p 3,972.00p 3,829.00p 3,890.00p 823756
25/04/2023 3,973.00p 4,036.00p 3,951.00p 4,022.00p 462194
24/04/2023 3,965.00p 4,030.99p 3,965.00p 4,000.00p 676743
21/04/2023 4,000.00p 4,013.00p 3,959.00p 3,972.00p 1083684
20/04/2023 4,010.00p 4,019.00p 3,950.00p 3,987.00p 334013
19/04/2023 3,979.00p 4,013.00p 3,963.00p 4,009.00p 315283
18/04/2023 3,987.00p 4,014.00p 3,980.81p 3,989.00p 575289
17/04/2023 3,970.00p 4,010.00p 3,961.00p 3,980.00p 855803
14/04/2023 3,931.00p 3,975.00p 3,925.00p 3,952.00p 454817
13/04/2023 3,930.00p 3,930.00p 3,857.00p 3,904.00p 748257
12/04/2023 3,854.00p 3,903.00p 3,846.00p 3,896.00p 803457
11/04/2023 3,863.00p 3,873.99p 3,748.00p 3,843.00p 1168320
06/04/2023 3,787.00p 3,813.00p 3,742.00p 3,813.00p 623380
05/04/2023 4,029.00p 4,029.00p 3,786.00p 3,800.00p 1139356
04/04/2023 4,064.00p 4,092.00p 4,020.00p 4,021.00p 907972
03/04/2023 4,070.00p 4,109.00p 4,051.00p 4,052.00p 618305
31/03/2023 4,077.50p 4,627.96p 4,050.50p 4,081.50p 3040993
30/03/2023 4,019.50p 4,079.00p 4,016.50p 4,054.00p 552369
29/03/2023 3,988.00p 4,008.50p 3,968.00p 3,980.00p 423016
28/03/2023 3,969.00p 3,986.50p 3,914.50p 3,953.00p 287615
27/03/2023 3,925.50p 3,967.00p 3,915.00p 3,924.50p 597769
24/03/2023 4,002.50p 4,008.00p 3,862.00p 3,888.00p 503154
23/03/2023 4,127.50p 4,131.00p 4,034.00p 4,048.00p 587578
22/03/2023 4,107.00p 4,131.50p 4,088.50p 4,129.00p 532593
21/03/2023 4,048.00p 4,139.00p 4,045.50p 4,127.00p 658178
20/03/2023 3,934.00p 4,051.00p 3,882.00p 4,016.00p 560406
17/03/2023 4,019.00p 4,061.50p 3,901.00p 3,945.50p 1884285
16/03/2023 3,953.00p 4,034.50p 3,913.50p 4,001.50p 1885627
15/03/2023 4,124.00p 4,124.00p 3,934.50p 3,953.00p 956793
14/03/2023 4,035.00p 4,147.00p 4,014.50p 4,125.50p 736571
13/03/2023 4,239.00p 4,241.50p 4,010.00p 4,028.50p 904273
10/03/2023 4,266.50p 4,266.50p 4,201.50p 4,235.00p 1431040
09/03/2023 4,349.00p 4,349.00p 4,296.50p 4,317.50p 350372
08/03/2023 4,327.00p 4,366.75p 4,324.00p 4,353.00p 567835
07/03/2023 4,284.50p 4,354.50p 4,267.50p 4,336.50p 613338
06/03/2023 4,263.50p 4,311.50p 4,256.50p 4,311.50p 515985
03/03/2023 4,285.50p 4,309.50p 4,222.50p 4,255.50p 946244
02/03/2023 4,354.00p 4,412.00p 4,206.00p 4,276.50p 1845771
01/03/2023 3,925.50p 3,990.46p 3,908.50p 3,958.50p 579651
28/02/2023 3,906.00p 3,974.50p 3,876.00p 3,907.50p 678967
27/02/2023 3,881.00p 3,928.50p 3,875.00p 3,905.00p 673741
24/02/2023 3,891.50p 3,913.50p 3,847.00p 3,854.50p 458689
23/02/2023 3,875.00p 3,897.50p 3,857.00p 3,875.50p 658091
22/02/2023 3,850.50p 3,867.00p 3,820.00p 3,859.50p 723525
21/02/2023 3,949.00p 3,949.00p 3,884.50p 3,897.50p 580358
20/02/2023 3,928.00p 3,972.00p 3,923.00p 3,957.50p 392343
17/02/2023 3,925.50p 3,947.50p 3,891.50p 3,905.00p 1541431
16/02/2023 4,000.00p 4,008.50p 3,910.00p 3,944.50p 424869
15/02/2023 3,851.00p 3,989.50p 3,850.85p 3,979.00p 910312
14/02/2023 3,866.00p 3,888.00p 3,851.50p 3,852.50p 339908
13/02/2023 3,823.50p 3,857.00p 3,819.50p 3,850.00p 1160528
10/02/2023 3,851.00p 3,851.00p 3,770.00p 3,812.00p 489480
09/02/2023 3,857.00p 3,876.00p 3,841.00p 3,857.00p 623560
08/02/2023 3,905.50p 3,906.00p 3,840.00p 3,849.00p 519483
07/02/2023 3,871.50p 3,909.00p 3,859.00p 3,859.00p 444596
06/02/2023 3,902.50p 3,912.50p 3,845.50p 3,867.00p 362060
03/02/2023 3,940.00p 3,942.00p 3,854.50p 3,942.00p 689717
02/02/2023 3,863.50p 3,949.00p 3,840.50p 3,937.50p 501716
01/02/2023 3,790.00p 3,842.50p 3,771.00p 3,820.50p 486639
31/01/2023 3,722.50p 3,761.00p 3,700.00p 3,753.50p 408648
30/01/2023 3,721.50p 3,757.50p 3,703.00p 3,733.00p 2092565
27/01/2023 3,704.00p 3,730.00p 3,678.50p 3,730.00p 665693
26/01/2023 3,678.00p 3,710.50p 3,678.00p 3,691.00p 394652
25/01/2023 3,689.50p 3,696.50p 3,652.00p 3,676.50p 428111
24/01/2023 3,663.00p 3,678.50p 3,639.00p 3,650.00p 506760
23/01/2023 3,613.00p 3,649.00p 3,613.00p 3,643.00p 388707
20/01/2023 3,622.50p 3,632.00p 3,587.00p 3,598.50p 595940
19/01/2023 3,631.00p 3,654.50p 3,586.00p 3,600.00p 907986
18/01/2023 3,683.50p 3,694.50p 3,612.00p 3,652.50p 740127
17/01/2023 3,734.50p 3,748.00p 3,658.50p 3,687.00p 716330
16/01/2023 3,684.00p 3,739.00p 3,674.50p 3,727.50p 447314
13/01/2023 3,667.50p 3,701.50p 3,649.00p 3,696.00p 501390
12/01/2023 3,649.50p 3,692.50p 3,622.50p 3,664.00p 491212
11/01/2023 3,562.50p 3,632.00p 3,543.50p 3,629.50p 514613
10/01/2023 3,598.00p 3,598.00p 3,550.00p 3,562.00p 1671266
09/01/2023 3,575.50p 3,639.00p 3,570.00p 3,604.50p 584225
06/01/2023 3,536.50p 3,563.00p 3,511.00p 3,563.00p 725452
05/01/2023 3,525.00p 3,556.75p 3,518.00p 3,529.00p 351229
04/01/2023 3,417.50p 3,543.50p 3,412.50p 3,519.50p 673730
03/01/2023 3,320.50p 3,439.50p 3,319.00p 3,406.50p 601302
30/12/2022 3,296.00p 3,313.00p 3,280.50p 3,299.00p 158695
29/12/2022 3,279.50p 3,312.00p 3,270.50p 3,303.00p 157074
28/12/2022 3,319.50p 3,338.50p 3,279.00p 3,287.50p 216712
23/12/2022 3,288.00p 3,294.50p 3,270.00p 3,270.00p 107814
22/12/2022 3,314.00p 3,323.00p 3,271.50p 3,275.50p 301760
21/12/2022 3,245.50p 3,303.50p 3,224.00p 3,303.50p 428992
20/12/2022 3,196.00p 3,246.50p 3,189.00p 3,234.00p 359505
19/12/2022 3,202.50p 3,246.50p 3,176.00p 3,233.50p 358300
16/12/2022 3,182.50p 3,213.50p 3,138.50p 3,171.50p 2431184
15/12/2022 3,267.50p 3,268.00p 3,177.00p 3,177.00p 600725
14/12/2022 3,256.50p 3,288.50p 3,235.50p 3,266.50p 425626
13/12/2022 3,218.00p 3,290.00p 3,206.00p 3,257.00p 1215887
12/12/2022 3,261.00p 3,261.00p 3,202.50p 3,211.00p 541729
09/12/2022 3,223.00p 3,245.00p 3,203.50p 3,230.00p 501017
08/12/2022 3,224.50p 3,224.50p 3,184.00p 3,194.00p 429552
07/12/2022 3,223.50p 3,263.00p 3,214.00p 3,217.00p 798637
06/12/2022 3,262.00p 3,271.50p 3,225.00p 3,225.00p 1022455
05/12/2022 3,285.00p 3,299.00p 3,258.00p 3,268.00p 344575
02/12/2022 3,293.50p 3,326.50p 3,267.50p 3,285.00p 714237
01/12/2022 3,323.00p 3,334.00p 3,264.00p 3,278.50p 867976
30/11/2022 3,341.00p 3,361.00p 3,287.50p 3,292.50p 923298
29/11/2022 3,301.00p 3,330.50p 3,298.00p 3,318.00p 567702
28/11/2022 3,322.50p 3,336.50p 3,303.00p 3,323.00p 518280
25/11/2022 3,306.50p 3,346.00p 3,306.00p 3,333.00p 373425
24/11/2022 3,321.00p 3,351.00p 3,319.50p 3,322.00p 176220
23/11/2022 3,314.00p 3,326.00p 3,268.00p 3,308.00p 369906
22/11/2022 3,281.00p 3,327.00p 3,242.19p 3,300.00p 900501
21/11/2022 3,288.50p 3,344.50p 3,283.00p 3,344.50p 361123
18/11/2022 3,273.50p 3,337.50p 3,253.50p 3,316.00p 1057107
17/11/2022 3,306.00p 3,320.50p 3,219.50p 3,262.50p 574927
16/11/2022 3,369.00p 3,376.50p 3,298.50p 3,308.50p 571486
15/11/2022 3,353.50p 3,383.00p 3,328.00p 3,375.50p 844412
14/11/2022 3,372.00p 3,399.00p 3,316.50p 3,353.50p 808325
11/11/2022 3,294.50p 3,384.00p 3,263.50p 3,362.00p 631204
10/11/2022 3,158.00p 3,308.50p 3,158.00p 3,295.50p 753375
09/11/2022 3,185.50p 3,204.00p 3,169.00p 3,188.00p 1097762
08/11/2022 3,219.00p 3,219.00p 3,182.00p 3,196.00p 485813
07/11/2022 3,211.00p 3,255.50p 3,196.00p 3,222.00p 296457
04/11/2022 3,151.00p 3,239.50p 3,133.00p 3,223.50p 592976
03/11/2022 3,043.00p 3,147.50p 3,020.50p 3,134.00p 536621
02/11/2022 3,140.00p 3,148.50p 3,067.50p 3,083.50p 429771
01/11/2022 3,168.50p 3,184.00p 3,121.00p 3,136.00p 377763
31/10/2022 3,121.50p 3,153.50p 3,086.00p 3,129.00p 513263
28/10/2022 3,023.00p 3,119.00p 3,013.00p 3,114.00p 636124
27/10/2022 3,066.00p 3,080.50p 3,017.50p 3,050.50p 467903
26/10/2022 3,052.50p 3,106.50p 3,038.00p 3,062.50p 311630
25/10/2022 3,042.00p 3,077.00p 3,011.50p 3,076.00p 394190
24/10/2022 3,003.00p 3,059.00p 2,962.50p 3,031.50p 496589
21/10/2022 2,990.00p 2,996.00p 2,943.00p 2,980.50p 813276
20/10/2022 2,961.00p 3,021.00p 2,947.00p 3,014.00p 524398
19/10/2022 3,008.50p 3,014.00p 2,970.00p 2,982.50p 417337
18/10/2022 2,942.50p 3,016.50p 2,936.50p 2,979.00p 635399
17/10/2022 2,855.00p 2,923.00p 2,826.00p 2,898.00p 451375
14/10/2022 2,907.00p 2,938.00p 2,843.00p 2,870.00p 471297
13/10/2022 2,829.50p 2,895.50p 2,781.50p 2,883.00p 595163
12/10/2022 2,929.00p 2,929.00p 2,855.00p 2,858.50p 484264
11/10/2022 2,917.00p 2,951.00p 2,890.50p 2,907.50p 852356
10/10/2022 2,868.00p 2,963.00p 2,868.00p 2,936.00p 382558
07/10/2022 2,959.00p 2,973.00p 2,891.50p 2,910.50p 441871
06/10/2022 3,045.50p 3,060.00p 2,970.50p 2,982.50p 768116
05/10/2022 3,060.50p 3,060.50p 3,000.50p 3,028.00p 615181
04/10/2022 2,938.00p 3,063.00p 2,935.00p 3,053.00p 850867

*Close Price adjusted for both dividends and splits