CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/10/2022 2,864.00p 2,924.00p 2,842.00p 2,897.00p 597552
30/09/2022 2,866.00p 2,946.00p 2,866.00p 2,910.00p 909597
29/09/2022 2,966.00p 2,966.00p 2,823.50p 2,865.50p 895673
28/09/2022 2,947.00p 2,983.50p 2,879.00p 2,980.00p 1227384
27/09/2022 2,966.50p 2,993.50p 2,925.50p 2,931.50p 605172
26/09/2022 2,928.00p 2,984.50p 2,928.00p 2,958.50p 1364802
23/09/2022 2,949.00p 2,968.00p 2,890.50p 2,931.00p 652533
22/09/2022 3,000.00p 3,034.00p 2,959.50p 2,967.00p 486934
21/09/2022 3,000.00p 3,053.50p 2,950.50p 3,050.00p 462986
20/09/2022 3,102.00p 3,134.50p 2,988.00p 3,000.00p 759597
16/09/2022 3,057.00p 3,110.00p 3,014.00p 3,082.50p 2707750
15/09/2022 3,066.50p 3,102.50p 3,046.50p 3,089.00p 452502
14/09/2022 3,148.00p 3,157.50p 3,044.00p 3,057.00p 484666
13/09/2022 3,207.50p 3,262.00p 3,170.00p 3,177.50p 516476
12/09/2022 3,205.50p 3,267.50p 3,188.00p 3,249.50p 506344
09/09/2022 3,125.00p 3,189.50p 3,125.00p 3,161.00p 420256
08/09/2022 3,134.00p 3,140.00p 3,075.00p 3,120.00p 366462
07/09/2022 3,072.50p 3,136.50p 3,054.50p 3,126.00p 454094
06/09/2022 3,057.50p 3,110.00p 3,057.50p 3,088.00p 439320
05/09/2022 3,118.50p 3,118.50p 3,056.50p 3,075.00p 516027
02/09/2022 3,101.50p 3,202.00p 3,072.50p 3,196.00p 748831
01/09/2022 3,143.50p 3,150.74p 3,072.00p 3,088.00p 612725
31/08/2022 3,182.00p 3,190.00p 3,144.00p 3,175.50p 797936
30/08/2022 3,227.00p 3,248.00p 3,178.00p 3,202.50p 2048360
26/08/2022 3,257.50p 3,295.50p 3,200.50p 3,215.50p 913409
25/08/2022 3,205.00p 3,292.00p 3,193.00p 3,236.50p 700325
24/08/2022 3,192.00p 3,198.00p 3,111.50p 3,131.00p 641352
23/08/2022 3,156.00p 3,233.00p 3,153.50p 3,194.50p 437746
22/08/2022 3,240.50p 3,274.00p 3,179.00p 3,203.00p 713007
19/08/2022 3,281.00p 328,100.00p 3,260.00p 3,272.00p 889094
18/08/2022 3,267.50p 3,284.00p 3,242.00p 3,283.50p 1263320
17/08/2022 3,310.00p 3,310.00p 3,234.00p 3,248.50p 2341682
16/08/2022 3,267.00p 3,296.50p 3,262.50p 3,286.50p 441181
15/08/2022 3,258.50p 3,263.50p 3,228.50p 3,259.50p 254894
12/08/2022 3,222.50p 3,247.50p 3,217.00p 3,236.00p 241867
11/08/2022 3,229.00p 3,244.00p 3,207.00p 3,207.00p 515209
10/08/2022 3,172.00p 3,237.50p 3,153.00p 3,226.00p 661389
09/08/2022 3,202.00p 3,220.00p 3,168.00p 3,177.50p 232381
08/08/2022 3,199.00p 3,233.00p 3,176.50p 3,206.00p 434947
05/08/2022 3,206.50p 3,217.50p 3,160.50p 3,177.50p 454804
04/08/2022 3,139.00p 3,212.00p 3,125.50p 3,212.00p 882751
03/08/2022 3,060.00p 3,126.00p 3,029.50p 3,120.50p 894806
02/08/2022 3,116.00p 3,116.00p 3,057.00p 3,061.00p 291166
01/08/2022 3,137.50p 3,142.00p 3,098.50p 3,116.00p 308451
29/07/2022 3,144.50p 3,148.00p 3,086.00p 3,141.00p 480948
28/07/2022 3,032.00p 3,085.00p 3,025.00p 3,083.00p 761551
27/07/2022 2,993.50p 3,031.00p 2,977.50p 3,006.50p 499647
26/07/2022 2,936.00p 2,977.50p 2,932.00p 2,935.00p 809823
25/07/2022 2,978.00p 3,022.00p 2,964.50p 2,992.00p 470301
22/07/2022 2,998.00p 3,000.00p 2,952.50p 2,984.00p 1011735
21/07/2022 2,995.50p 3,016.00p 2,937.00p 2,983.50p 892655
20/07/2022 3,022.00p 3,032.00p 2,944.00p 2,968.00p 997112
19/07/2022 2,928.00p 3,008.00p 2,900.50p 3,002.50p 591652
18/07/2022 2,925.00p 2,956.00p 2,910.00p 2,928.50p 461607
15/07/2022 2,887.00p 2,915.00p 2,866.00p 2,914.00p 644559
14/07/2022 2,846.50p 2,878.00p 2,820.50p 2,855.00p 416970
13/07/2022 2,912.00p 2,916.07p 2,839.50p 2,869.50p 939404
12/07/2022 2,842.00p 2,926.00p 2,842.00p 2,912.00p 504543
11/07/2022 2,854.00p 2,904.50p 2,843.50p 2,899.00p 488010
08/07/2022 2,801.00p 2,939.50p 2,794.00p 2,923.00p 642319
07/07/2022 2,830.50p 2,865.50p 2,816.50p 2,853.00p 637438
06/07/2022 2,772.00p 2,825.00p 2,772.00p 2,810.00p 553229
05/07/2022 2,849.00p 2,868.00p 2,752.50p 2,759.50p 728772
04/07/2022 2,872.50p 2,887.00p 2,838.00p 2,838.50p 228198
01/07/2022 2,838.00p 2,871.00p 2,802.50p 2,849.00p 979457
30/06/2022 2,765.50p 2,834.50p 2,740.00p 2,824.00p 789241
29/06/2022 2,764.00p 2,840.00p 2,764.00p 2,824.00p 366708
28/06/2022 2,861.00p 2,886.00p 2,819.50p 2,827.00p 748280
27/06/2022 2,802.50p 2,872.50p 2,796.00p 2,836.50p 408573
24/06/2022 2,803.00p 2,851.00p 2,763.50p 2,846.00p 516269
23/06/2022 2,775.00p 2,793.00p 2,736.50p 2,756.50p 664882
22/06/2022 2,785.50p 2,799.00p 2,745.50p 2,772.50p 650565
21/06/2022 2,842.00p 2,873.00p 2,817.50p 2,833.50p 750142
20/06/2022 2,901.50p 2,915.50p 2,819.61p 2,832.00p 462704
17/06/2022 2,876.00p 2,936.50p 2,876.00p 2,905.50p 2001512
16/06/2022 2,961.50p 2,961.50p 2,868.00p 2,878.50p 1203182
15/06/2022 2,983.50p 3,009.50p 2,956.00p 2,959.00p 602318
14/06/2022 2,968.50p 2,968.50p 2,903.50p 2,945.50p 813425
13/06/2022 2,935.00p 2,954.20p 2,885.00p 2,917.00p 1265598
10/06/2022 3,144.00p 3,159.00p 2,987.00p 2,987.00p 1110332
09/06/2022 3,200.00p 3,235.00p 3,175.71p 3,189.00p 425234
08/06/2022 3,237.00p 3,275.00p 3,225.50p 3,233.00p 702556
07/06/2022 3,301.00p 3,331.50p 3,262.50p 3,279.00p 867245
06/06/2022 3,295.50p 3,331.50p 3,293.50p 3,310.00p 811446
01/06/2022 3,281.50p 3,297.00p 3,228.50p 3,235.00p 603961
31/05/2022 3,296.00p 3,304.50p 3,258.50p 3,273.50p 529494
27/05/2022 3,266.00p 3,297.00p 3,238.50p 3,289.00p 312526
26/05/2022 3,225.00p 3,275.50p 3,205.00p 3,273.50p 388947
25/05/2022 3,183.00p 3,240.50p 3,172.50p 3,222.00p 551624
24/05/2022 3,187.50p 3,215.50p 3,144.50p 3,171.00p 643505
23/05/2022 3,178.00p 3,205.00p 3,152.00p 3,205.00p 521079
20/05/2022 3,170.00p 3,233.50p 3,139.50p 3,150.00p 627828
19/05/2022 3,153.00p 3,153.00p 3,053.50p 3,129.00p 620280
18/05/2022 3,214.50p 3,255.35p 3,163.00p 3,168.00p 526363
17/05/2022 3,143.00p 3,229.00p 3,139.00p 3,221.00p 793169
16/05/2022 3,174.00p 3,195.01p 3,107.50p 3,145.50p 956182
13/05/2022 3,152.00p 3,201.00p 3,123.50p 3,199.00p 602339
12/05/2022 3,071.00p 3,136.00p 3,045.50p 3,117.50p 1148666
11/05/2022 3,091.50p 3,158.50p 3,082.50p 3,139.00p 1374798
10/05/2022 3,169.00p 3,170.00p 3,066.00p 3,078.50p 932315
09/05/2022 3,155.50p 3,183.00p 3,099.50p 3,099.50p 836055
06/05/2022 3,173.00p 3,225.50p 3,132.50p 3,160.00p 885977
05/05/2022 3,276.50p 3,282.50p 3,166.50p 3,174.00p 696304
04/05/2022 3,248.00p 3,263.00p 3,193.50p 3,202.00p 506803
03/05/2022 3,147.50p 3,232.50p 3,147.00p 3,229.00p 811253
29/04/2022 3,211.00p 3,247.00p 3,180.00p 3,217.50p 794105
28/04/2022 3,230.00p 3,252.50p 3,152.50p 3,178.00p 510126
27/04/2022 3,238.00p 3,238.00p 3,113.00p 3,168.50p 828291
26/04/2022 3,200.00p 3,251.50p 3,159.50p 3,174.50p 1020562
25/04/2022 3,137.50p 3,208.00p 3,114.94p 3,164.00p 979517
22/04/2022 3,206.50p 3,313.50p 3,205.50p 3,219.50p 889346
21/04/2022 3,246.50p 3,285.50p 3,221.50p 3,251.00p 1714030
20/04/2022 3,103.50p 3,239.50p 3,074.50p 3,215.50p 1389798
19/04/2022 3,027.50p 3,045.00p 2,977.50p 3,037.00p 741474
14/04/2022 2,990.00p 3,031.50p 2,977.00p 3,020.00p 875127
13/04/2022 2,945.00p 3,026.50p 2,930.00p 3,021.00p 776752
12/04/2022 2,950.50p 3,008.00p 2,934.50p 3,004.50p 907618
11/04/2022 3,000.00p 3,049.00p 2,987.50p 3,010.00p 879209
08/04/2022 2,906.00p 3,029.50p 2,906.00p 3,023.00p 888601
07/04/2022 2,929.00p 2,961.50p 2,893.44p 2,910.50p 707194
06/04/2022 2,981.50p 2,989.98p 2,867.50p 2,918.00p 1167606
05/04/2022 3,052.50p 3,059.00p 2,973.00p 2,980.00p 1451749
04/04/2022 3,073.00p 3,083.50p 3,030.00p 3,070.00p 786656
01/04/2022 3,069.00p 3,075.50p 3,038.00p 3,043.00p 562298
31/03/2022 3,165.00p 3,185.00p 3,063.00p 3,072.00p 736222
30/03/2022 3,228.00p 3,231.00p 3,115.00p 3,129.00p 921250
29/03/2022 3,183.00p 3,275.00p 3,183.00p 3,244.00p 1324449
28/03/2022 3,172.00p 3,214.00p 3,120.00p 3,150.00p 1292218
25/03/2022 3,214.00p 3,216.00p 3,135.00p 3,149.00p 1460902
24/03/2022 3,235.00p 3,252.00p 3,183.00p 3,206.00p 574670
23/03/2022 3,294.00p 3,315.00p 3,219.00p 3,228.00p 999873
22/03/2022 3,371.00p 3,380.00p 3,286.00p 3,308.00p 680749
21/03/2022 3,450.00p 3,470.00p 3,370.00p 3,385.00p 883904
18/03/2022 3,468.00p 3,474.00p 3,407.00p 3,444.00p 1328285
17/03/2022 3,369.00p 3,426.00p 3,309.00p 3,420.00p 1287281
16/03/2022 3,360.00p 3,418.00p 3,314.00p 3,353.00p 1395877
15/03/2022 3,247.00p 3,290.00p 3,192.00p 3,284.00p 1194855
14/03/2022 3,188.00p 3,298.00p 3,178.48p 3,247.00p 808918
11/03/2022 3,029.00p 3,235.00p 3,008.00p 3,142.00p 1581169
10/03/2022 3,198.00p 3,198.00p 2,983.00p 3,023.00p 1454847
09/03/2022 2,994.00p 3,211.00p 2,958.00p 3,211.00p 1939603
08/03/2022 2,911.00p 3,052.00p 2,897.00p 2,936.00p 2927436
07/03/2022 2,886.00p 3,082.00p 2,773.99p 2,989.00p 2829758
04/03/2022 3,179.00p 3,187.00p 2,953.00p 3,004.00p 3980010
03/03/2022 3,348.00p 3,368.00p 3,247.00p 3,256.00p 1437457
02/03/2022 3,253.00p 3,342.00p 3,220.00p 3,321.00p 1258626
01/03/2022 3,377.00p 3,391.00p 3,260.00p 3,260.00p 2247196
28/02/2022 3,263.00p 3,406.00p 3,238.00p 3,386.00p 1195057
25/02/2022 3,280.00p 3,374.00p 3,243.00p 3,374.00p 1001021
24/02/2022 3,295.00p 3,344.00p 3,203.00p 3,232.00p 2008028
23/02/2022 3,562.00p 3,581.00p 3,451.00p 3,465.00p 579001
22/02/2022 3,489.00p 3,604.00p 3,461.00p 3,568.00p 1213928
21/02/2022 3,679.00p 3,679.00p 3,537.00p 3,580.00p 798314
18/02/2022 3,627.00p 3,663.00p 3,591.00p 3,608.00p 676051
17/02/2022 3,721.00p 3,744.00p 3,640.00p 3,648.00p 438479
16/02/2022 3,699.00p 3,746.00p 3,682.00p 3,706.00p 973129
15/02/2022 3,623.00p 3,711.00p 3,623.00p 3,706.00p 492389
14/02/2022 3,698.00p 3,704.00p 3,625.00p 3,650.00p 823037
11/02/2022 3,784.00p 3,802.00p 3,736.00p 3,779.00p 407029
10/02/2022 3,828.00p 3,854.00p 3,798.00p 3,812.00p 366990
09/02/2022 3,788.00p 3,852.00p 3,765.00p 3,824.00p 2116561
08/02/2022 3,749.00p 3,776.00p 3,737.00p 3,752.00p 304526
07/02/2022 3,771.00p 3,791.00p 3,729.00p 3,751.00p 505220
04/02/2022 3,795.00p 3,863.00p 3,746.00p 3,766.00p 460592
03/02/2022 3,827.00p 3,867.58p 3,817.00p 3,825.00p 732051
02/02/2022 3,799.00p 3,864.00p 3,795.00p 3,848.00p 895391
01/02/2022 3,750.00p 3,814.00p 3,748.00p 3,794.00p 820783
31/01/2022 3,723.00p 3,759.00p 3,684.11p 3,713.00p 803545
28/01/2022 3,641.00p 3,714.00p 3,604.00p 3,674.00p 2506500
27/01/2022 3,572.00p 3,677.00p 3,563.00p 3,661.00p 803325
26/01/2022 3,609.00p 3,665.00p 3,604.00p 3,644.00p 550345
25/01/2022 3,685.00p 3,685.00p 3,567.00p 3,571.00p 970110
24/01/2022 3,749.00p 3,761.00p 3,603.00p 3,628.00p 884477
21/01/2022 3,804.00p 3,826.00p 3,739.00p 3,775.00p 856618
20/01/2022 3,839.00p 3,869.00p 3,828.00p 3,849.00p 484315
19/01/2022 3,833.00p 3,893.00p 3,825.00p 3,827.00p 1668517
18/01/2022 3,942.00p 3,942.00p 3,843.00p 3,854.00p 934370
17/01/2022 3,892.00p 3,952.00p 3,890.06p 3,942.00p 444416
14/01/2022 3,917.00p 3,988.00p 3,876.00p 3,876.00p 880097
13/01/2022 3,915.00p 3,952.00p 3,895.55p 3,952.00p 1978027
12/01/2022 3,920.00p 3,960.00p 3,902.00p 3,927.00p 455080
10/01/2022 3,913.00p 3,919.89p 3,843.00p 3,856.00p 663125
07/01/2022 3,905.00p 3,950.00p 3,886.00p 3,915.00p 709787
06/01/2022 3,939.00p 3,962.00p 3,912.00p 3,928.00p 606049
05/01/2022 3,985.00p 4,013.00p 3,972.00p 3,985.00p 625407
04/01/2022 3,885.00p 4,024.00p 3,885.00p 4,002.00p 825498
03/01/2022 3,861.00p 3,930.00p 3,861.00p 3,900.00p 160769
31/12/2021 3,861.00p 3,930.00p 3,861.00p 3,900.00p 158337
30/12/2021 3,898.00p 3,949.00p 3,898.00p 3,921.00p 311373
29/12/2021 3,922.00p 3,935.00p 3,897.00p 3,932.00p 414861
28/12/2021 3,899.00p 3,913.00p 3,858.00p 3,885.00p 214285
27/12/2021 3,899.00p 3,913.00p 3,858.00p 3,885.00p 214285
24/12/2021 3,899.00p 3,913.00p 3,858.00p 3,885.00p 214285
23/12/2021 3,813.00p 3,879.00p 3,813.00p 3,860.00p 330335
22/12/2021 3,854.00p 3,854.00p 3,770.00p 3,825.00p 489222
21/12/2021 3,765.00p 3,827.00p 3,765.00p 3,808.00p 581303
20/12/2021 3,697.00p 3,745.00p 3,659.01p 3,723.00p 710839
17/12/2021 3,796.00p 3,829.00p 3,762.00p 3,803.00p 1861074
16/12/2021 3,847.00p 3,869.00p 3,804.00p 3,813.00p 435761
15/12/2021 3,785.00p 3,814.00p 3,773.00p 3,797.00p 345564

*Close Price adjusted for both dividends and splits