CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/08/2019 2,600.00p 2,661.00p 2,591.00p 2,661.00p 1034011
07/08/2019 2,564.00p 2,597.00p 2,553.00p 2,582.00p 1272402
06/08/2019 2,580.00p 2,596.00p 2,557.37p 2,564.00p 1582133
05/08/2019 2,607.00p 2,612.00p 2,559.00p 2,578.00p 1352621
02/08/2019 2,692.00p 2,692.00p 2,617.50p 2,631.00p 1969173
01/08/2019 2,713.00p 2,755.00p 2,708.00p 2,732.00p 985147
31/07/2019 2,701.00p 2,768.00p 2,701.00p 2,735.00p 1739658
30/07/2019 2,745.00p 2,747.00p 2,683.00p 2,707.00p 1564171
29/07/2019 2,696.00p 2,742.00p 2,692.00p 2,725.00p 937651
26/07/2019 2,669.00p 2,707.00p 2,668.00p 2,707.00p 1187795
25/07/2019 2,633.00p 2,674.00p 2,611.00p 2,674.00p 1611189
24/07/2019 2,643.00p 2,644.00p 2,609.00p 2,628.00p 891454
23/07/2019 2,656.00p 2,669.00p 2,639.00p 2,642.00p 1115967
22/07/2019 2,649.00p 2,692.00p 2,633.00p 2,651.00p 1198707
19/07/2019 2,657.00p 2,666.00p 2,624.00p 2,651.00p 1664672
18/07/2019 2,663.00p 2,668.00p 2,644.00p 2,647.00p 1287296
17/07/2019 2,720.00p 2,731.00p 2,662.00p 2,671.00p 1308957
16/07/2019 2,655.00p 2,733.00p 2,650.00p 2,720.00p 1633122
15/07/2019 2,659.00p 2,680.00p 2,650.00p 2,650.00p 713899
12/07/2019 2,656.00p 2,691.00p 2,655.00p 2,655.00p 943594
11/07/2019 2,642.00p 2,657.00p 2,626.00p 2,638.00p 703397
10/07/2019 2,633.00p 2,654.00p 2,627.00p 2,630.00p 919059
09/07/2019 2,631.00p 2,637.00p 2,594.00p 2,637.00p 1161765
08/07/2019 2,655.00p 2,670.00p 2,618.00p 2,636.00p 876480
05/07/2019 2,703.00p 2,709.05p 2,674.00p 2,684.00p 1236686
04/07/2019 2,676.00p 2,716.00p 2,676.00p 2,708.00p 838616
03/07/2019 2,641.00p 2,686.00p 2,630.00p 2,660.00p 1089293
02/07/2019 2,631.00p 2,640.00p 2,580.00p 2,636.00p 1164958
01/07/2019 2,586.00p 2,637.00p 2,586.00p 2,615.00p 1286490
28/06/2019 2,557.00p 2,572.00p 2,550.00p 2,562.00p 1215580
27/06/2019 2,558.00p 2,589.00p 2,553.00p 2,562.00p 1059745
26/06/2019 2,520.00p 2,563.00p 2,520.00p 2,551.00p 846704
25/06/2019 2,506.00p 2,541.00p 2,490.00p 2,539.00p 969937
24/06/2019 2,542.00p 2,554.00p 2,515.00p 2,522.00p 915465
21/06/2019 2,575.00p 2,592.00p 2,542.00p 2,554.00p 2675436
20/06/2019 2,539.00p 2,589.00p 2,526.00p 2,564.00p 1045848
19/06/2019 2,547.00p 2,561.00p 2,515.00p 2,515.00p 1657428
18/06/2019 2,547.00p 2,566.00p 2,500.00p 2,551.00p 1522770
17/06/2019 2,536.00p 2,542.00p 2,499.00p 2,531.00p 935804
14/06/2019 2,540.00p 2,549.00p 2,507.00p 2,524.00p 1073174
13/06/2019 2,489.00p 2,556.00p 2,487.00p 2,540.00p 1292893
12/06/2019 2,528.00p 2,540.00p 2,476.00p 2,490.00p 2767693
11/06/2019 2,556.00p 2,595.00p 2,554.00p 2,561.00p 1192840
10/06/2019 2,571.00p 2,571.00p 2,534.00p 2,558.00p 761644
07/06/2019 2,540.00p 2,555.00p 2,523.00p 2,549.00p 1285320
06/06/2019 2,557.00p 2,577.00p 2,522.00p 2,524.00p 1312702
05/06/2019 2,544.00p 2,579.00p 2,514.00p 2,535.00p 1403292
04/06/2019 2,498.00p 2,562.00p 2,485.00p 2,544.00p 1266873
03/06/2019 2,467.00p 2,494.00p 2,430.00p 2,490.00p 1034079
31/05/2019 2,495.00p 2,495.00p 2,465.00p 2,467.00p 2172087
30/05/2019 2,468.00p 2,517.00p 2,465.00p 2,517.00p 640758
29/05/2019 2,470.00p 2,480.00p 2,433.00p 2,461.00p 1333408
28/05/2019 2,501.00p 2,522.00p 2,495.00p 2,497.00p 961269
24/05/2019 2,501.00p 2,540.00p 2,491.00p 2,491.00p 1284363
23/05/2019 2,526.00p 2,526.00p 2,482.00p 2,498.00p 1582845
22/05/2019 2,532.00p 2,547.00p 2,513.00p 2,545.00p 1078058
21/05/2019 2,513.00p 2,533.00p 2,504.00p 2,512.00p 817643
20/05/2019 2,510.00p 2,546.00p 2,490.00p 2,506.00p 943480
17/05/2019 2,516.00p 2,524.00p 2,492.00p 2,518.00p 1321537
16/05/2019 2,484.00p 2,536.00p 2,476.00p 2,532.00p 1420747
15/05/2019 2,487.00p 2,501.00p 2,449.00p 2,492.00p 1115012
14/05/2019 2,448.00p 2,475.00p 2,443.00p 2,475.00p 1079359
13/05/2019 2,450.00p 2,457.00p 2,409.00p 2,430.00p 1511422
10/05/2019 2,500.00p 2,525.00p 2,453.00p 2,455.00p 1128300
09/05/2019 2,514.00p 2,514.00p 2,455.00p 2,466.00p 1653087
08/05/2019 2,512.00p 2,529.00p 2,494.00p 2,516.00p 1756233
07/05/2019 2,603.00p 2,603.00p 2,516.00p 2,520.00p 1807176
03/05/2019 2,589.00p 2,611.00p 2,579.00p 2,603.00p 873884
02/05/2019 2,582.00p 2,610.00p 2,551.00p 2,595.00p 1680696
01/05/2019 2,586.00p 2,604.00p 2,572.00p 2,588.00p 1341582
30/04/2019 2,575.00p 2,575.00p 2,549.00p 2,560.00p 1782594
29/04/2019 2,533.00p 2,577.00p 2,523.00p 2,568.00p 2378997
26/04/2019 2,564.00p 2,564.00p 2,523.00p 2,523.00p 2383641
25/04/2019 2,608.00p 2,609.00p 2,530.00p 2,552.00p 1864277
24/04/2019 2,590.00p 2,630.00p 2,574.00p 2,606.00p 1262371
23/04/2019 2,631.00p 2,631.00p 2,575.00p 2,585.00p 2177358
18/04/2019 2,566.00p 2,652.00p 2,553.00p 2,620.00p 2299184
17/04/2019 2,558.00p 2,577.00p 2,547.00p 2,562.00p 961452
16/04/2019 2,540.00p 2,573.00p 2,521.00p 2,549.00p 936236
15/04/2019 2,505.00p 2,523.00p 2,504.00p 2,520.00p 705045
12/04/2019 2,511.00p 2,534.00p 2,470.00p 2,513.00p 1359209
11/04/2019 2,474.00p 2,516.00p 2,457.00p 2,500.00p 958245
10/04/2019 2,480.00p 2,480.00p 2,455.00p 2,455.00p 814736
09/04/2019 2,492.00p 2,493.00p 2,458.00p 2,482.00p 1404649
08/04/2019 2,546.00p 2,546.00p 2,479.50p 2,490.00p 997155
05/04/2019 2,477.00p 2,540.00p 2,477.00p 2,530.00p 1206141
04/04/2019 2,490.00p 2,490.00p 2,459.00p 2,484.00p 1151507
03/04/2019 2,437.00p 2,496.00p 2,431.00p 2,488.00p 1515082
02/04/2019 2,425.00p 2,430.00p 2,411.00p 2,420.00p 878137
01/04/2019 2,380.00p 2,541.46p 2,380.00p 2,408.00p 1105098
29/03/2019 2,310.00p 2,387.00p 2,302.00p 2,375.00p 2312074
28/03/2019 2,291.00p 2,508.00p 2,287.00p 2,295.00p 2042389
27/03/2019 2,290.00p 2,300.00p 2,266.00p 2,281.00p 1657779
26/03/2019 2,330.00p 2,330.00p 2,271.00p 2,279.00p 1802902
25/03/2019 2,321.00p 2,339.00p 2,289.00p 2,335.00p 892707
22/03/2019 2,403.00p 2,420.00p 2,316.00p 2,322.00p 993447
21/03/2019 2,374.00p 2,405.00p 2,370.00p 2,399.00p 917971
20/03/2019 2,375.00p 2,405.00p 2,366.00p 2,378.00p 922216
19/03/2019 2,380.00p 2,395.00p 2,365.00p 2,371.00p 963930
18/03/2019 2,383.00p 2,393.00p 2,368.00p 2,375.00p 645997
15/03/2019 2,334.00p 2,412.00p 2,331.05p 2,383.00p 2546402
14/03/2019 2,311.00p 2,353.00p 2,275.00p 2,336.00p 1393200
13/03/2019 2,364.00p 2,404.00p 2,351.00p 2,369.00p 922841
12/03/2019 2,389.00p 2,397.00p 2,366.00p 2,379.00p 777506
11/03/2019 2,393.00p 2,399.00p 2,368.50p 2,391.00p 937208
08/03/2019 2,342.00p 2,375.00p 2,339.00p 2,365.00p 1395793
07/03/2019 2,384.00p 2,403.00p 2,339.00p 2,365.00p 2004646
06/03/2019 2,412.00p 2,428.44p 2,398.00p 2,404.00p 1096427
05/03/2019 2,421.00p 2,442.00p 2,410.00p 2,432.00p 1109973
04/03/2019 2,428.00p 2,437.00p 2,404.00p 2,419.00p 1124093
01/03/2019 2,395.00p 2,454.00p 2,395.00p 2,434.00p 1465104
28/02/2019 2,371.00p 2,415.00p 2,327.37p 2,382.00p 2431150
27/02/2019 2,356.00p 2,372.00p 2,338.00p 2,359.00p 1258161
26/02/2019 2,379.00p 2,388.00p 2,350.00p 2,373.00p 1166998
25/02/2019 2,397.00p 2,410.00p 2,382.00p 2,399.00p 731343
22/02/2019 2,424.00p 2,438.00p 2,390.00p 2,390.00p 1102625
21/02/2019 2,401.00p 2,427.00p 2,398.00p 2,420.00p 925579
20/02/2019 2,383.00p 2,416.00p 2,383.00p 2,413.00p 1223569
19/02/2019 2,393.00p 2,434.00p 2,378.00p 2,391.00p 1052903
18/02/2019 2,350.00p 2,395.00p 2,350.00p 2,381.00p 748678
15/02/2019 2,369.00p 2,374.00p 2,351.00p 2,364.00p 2089937
14/02/2019 2,405.00p 2,411.00p 2,361.00p 2,362.00p 1390638
13/02/2019 2,350.00p 2,393.00p 2,350.00p 2,381.00p 664764
12/02/2019 2,359.00p 2,390.00p 2,337.00p 2,363.00p 1432371
11/02/2019 2,334.00p 2,355.00p 2,324.00p 2,355.00p 1168303
08/02/2019 2,308.00p 2,323.00p 2,290.00p 2,306.00p 1008269
07/02/2019 2,324.00p 2,340.00p 2,293.00p 2,293.00p 1232211
06/02/2019 2,405.00p 2,416.00p 2,347.00p 2,350.00p 1875698
05/02/2019 2,262.00p 2,316.00p 2,258.00p 2,303.00p 1674998
04/02/2019 2,226.00p 2,270.00p 2,226.00p 2,256.00p 1339943
01/02/2019 2,195.00p 2,250.00p 2,195.00p 2,250.00p 1316757
31/01/2019 2,216.00p 2,235.00p 2,172.00p 2,190.00p 1650867
30/01/2019 2,187.00p 2,215.00p 2,182.00p 2,215.00p 1126912
29/01/2019 2,228.00p 2,245.00p 2,197.00p 2,198.00p 1278360
28/01/2019 2,195.00p 2,233.00p 2,188.00p 2,219.00p 1972665
25/01/2019 2,160.00p 2,239.00p 2,158.00p 2,218.00p 1594297
24/01/2019 2,195.00p 2,199.00p 2,164.00p 2,173.00p 1278068
23/01/2019 2,225.00p 2,252.00p 2,170.00p 2,170.00p 2176161
22/01/2019 2,187.00p 2,213.00p 2,182.00p 2,213.00p 947918
21/01/2019 2,206.00p 2,239.00p 2,206.00p 2,216.00p 729971
18/01/2019 2,178.00p 2,235.00p 2,178.00p 2,231.00p 2328133
17/01/2019 2,164.00p 2,187.00p 2,156.00p 2,169.00p 1098683
16/01/2019 2,207.00p 2,207.00p 2,186.00p 2,192.00p 1061568
15/01/2019 2,199.00p 2,220.00p 2,177.00p 2,191.00p 787400
14/01/2019 2,183.00p 2,198.00p 2,167.00p 2,183.00p 843871
11/01/2019 2,204.00p 2,222.00p 2,175.00p 2,186.00p 1281612
10/01/2019 2,210.00p 2,219.00p 2,185.00p 2,215.00p 1807252
09/01/2019 2,170.00p 2,226.00p 2,164.00p 2,203.00p 2046576
08/01/2019 2,124.00p 2,183.00p 2,118.00p 2,148.00p 1589166
07/01/2019 2,184.00p 2,184.00p 2,107.00p 2,127.00p 1343517
04/01/2019 2,100.00p 2,170.00p 2,081.00p 2,159.00p 1713756
03/01/2019 2,090.00p 2,090.00p 2,048.00p 2,072.00p 1159685
02/01/2019 2,061.00p 2,099.00p 2,009.00p 2,084.00p 1059811
31/12/2018 2,099.00p 2,099.00p 2,042.00p 2,071.00p 455552
28/12/2018 2,048.00p 2,095.00p 2,024.00p 2,080.00p 1333350
27/12/2018 2,045.00p 2,054.00p 1,982.00p 2,008.00p 1308508
24/12/2018 2,044.00p 2,044.00p 2,012.00p 2,032.00p 521992
21/12/2018 1,994.50p 2,036.00p 1,970.50p 2,036.00p 2861579
20/12/2018 1,996.50p 2,023.00p 1,961.00p 1,971.50p 2312553
19/12/2018 2,032.00p 2,048.00p 2,014.63p 2,029.00p 1595317
18/12/2018 2,016.00p 2,077.00p 2,006.00p 2,006.00p 1575818
17/12/2018 2,023.00p 2,049.00p 2,014.00p 2,027.00p 1292262
14/12/2018 2,015.00p 2,050.00p 1,971.00p 2,037.00p 1821812
13/12/2018 2,026.00p 2,093.00p 2,024.00p 2,048.00p 1957372
12/12/2018 2,017.00p 2,045.00p 2,001.00p 2,021.00p 1808166
11/12/2018 2,020.00p 2,064.00p 2,002.00p 2,032.00p 1792103
10/12/2018 2,047.00p 2,047.00p 1,983.27p 1,983.50p 2174567
07/12/2018 2,025.00p 2,097.00p 2,023.00p 2,048.00p 1986374
06/12/2018 2,091.00p 2,091.00p 1,984.50p 1,991.50p 3368991
05/12/2018 2,122.00p 2,127.00p 2,073.00p 2,073.00p 2255104
04/12/2018 2,220.00p 2,221.00p 2,136.00p 2,139.00p 1647018
03/12/2018 2,190.00p 2,261.00p 2,190.00p 2,221.00p 2177857
30/11/2018 2,228.00p 2,228.00p 2,147.00p 2,147.00p 1647225
29/11/2018 2,186.00p 2,232.00p 2,184.00p 2,200.00p 1976161
28/11/2018 2,181.00p 2,189.00p 2,149.00p 2,149.00p 1516368
27/11/2018 2,169.00p 2,191.00p 2,132.00p 2,166.00p 1851840
26/11/2018 2,210.00p 2,227.00p 2,175.00p 2,180.00p 1199185
23/11/2018 2,123.00p 2,165.21p 2,116.00p 2,165.00p 1000631
22/11/2018 2,135.00p 2,143.00p 2,113.00p 2,125.00p 1519305
21/11/2018 2,157.00p 2,163.00p 2,109.00p 2,153.00p 2799185
20/11/2018 2,150.00p 2,163.00p 2,108.00p 2,129.00p 2535401
19/11/2018 2,148.00p 2,173.00p 2,129.00p 2,139.00p 2285724
16/11/2018 2,219.00p 2,228.00p 2,140.00p 2,140.00p 2654670
15/11/2018 2,215.00p 2,254.00p 2,175.00p 2,196.00p 2452487
14/11/2018 2,245.00p 2,280.00p 2,204.00p 2,244.00p 1640387
13/11/2018 2,268.00p 2,284.00p 2,226.00p 2,246.00p 1935614
12/11/2018 2,290.00p 2,291.00p 2,236.00p 2,247.00p 1181892
09/11/2018 2,272.00p 2,278.00p 2,233.00p 2,258.00p 1488649
08/11/2018 2,320.00p 2,347.00p 2,264.00p 2,276.00p 1435260
07/11/2018 2,270.00p 2,313.00p 2,255.00p 2,313.00p 1872712
06/11/2018 2,308.00p 2,313.00p 2,234.00p 2,237.00p 2625608
05/11/2018 2,321.00p 2,340.00p 2,313.00p 2,322.00p 1144936
02/11/2018 2,353.00p 2,376.00p 2,330.00p 2,331.00p 1953307
01/11/2018 2,302.00p 2,371.00p 2,302.00p 2,316.00p 1629041
31/10/2018 2,314.00p 2,366.00p 2,314.00p 2,349.00p 2293412
30/10/2018 2,210.00p 2,294.00p 2,187.00p 2,293.00p 2962310
29/10/2018 2,195.00p 2,239.00p 2,168.73p 2,211.00p 1892463
26/10/2018 2,139.00p 2,175.00p 2,096.00p 2,170.00p 2023621
25/10/2018 2,075.00p 2,142.00p 2,060.00p 2,137.00p 2031046
24/10/2018 2,108.00p 2,137.00p 2,073.00p 2,081.00p 2893758

*Close Price adjusted for both dividends and splits