CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/01/2018 2,684.00p 2,716.00p 2,673.00p 2,716.00p 2188780
19/01/2018 2,615.00p 2,683.00p 2,610.00p 2,683.00p 2300740
18/01/2018 2,680.00p 2,680.00p 2,618.00p 2,624.00p 1114666
17/01/2018 2,690.00p 2,690.00p 2,656.00p 2,661.00p 1141582
16/01/2018 2,702.00p 2,704.00p 2,665.00p 2,680.00p 1378401
15/01/2018 2,699.00p 2,709.00p 2,677.00p 2,693.00p 841706
12/01/2018 2,720.00p 2,725.00p 2,693.00p 2,704.00p 1475677
11/01/2018 2,759.00p 2,760.00p 2,705.00p 2,706.00p 1055654
10/01/2018 2,764.00p 2,764.00p 2,730.00p 2,749.00p 1362338
09/01/2018 2,746.00p 2,774.00p 2,734.21p 2,764.00p 1112551
08/01/2018 2,752.00p 2,761.00p 2,727.00p 2,755.00p 1124318
05/01/2018 2,739.00p 2,762.00p 2,729.00p 2,762.00p 1239066
04/01/2018 2,695.00p 2,754.00p 2,691.00p 2,744.00p 1527914
03/01/2018 2,652.00p 2,686.00p 2,642.00p 2,679.00p 2494594
02/01/2018 2,655.00p 2,667.00p 2,635.00p 2,651.00p 1926739
29/12/2017 2,660.00p 2,675.00p 2,642.00p 2,657.00p 537790
28/12/2017 2,670.00p 2,670.00p 2,648.00p 2,663.00p 928636
27/12/2017 2,709.00p 2,710.00p 2,654.00p 2,663.00p 915161
22/12/2017 2,636.00p 2,676.60p 2,632.00p 2,655.00p 862870
21/12/2017 2,607.00p 2,648.00p 2,593.00p 2,646.00p 1250806
20/12/2017 2,586.00p 2,614.00p 2,572.00p 2,601.00p 1738065
19/12/2017 2,546.00p 2,600.78p 2,543.00p 2,600.00p 1824249
18/12/2017 2,557.00p 2,582.00p 2,535.00p 2,545.00p 1698812
15/12/2017 2,546.00p 2,554.00p 2,503.26p 2,532.00p 2073715
14/12/2017 2,583.00p 2,583.00p 2,530.00p 2,530.00p 2006038
13/12/2017 2,595.00p 2,601.00p 2,571.00p 2,583.00p 1441305
12/12/2017 2,649.00p 2,649.00p 2,589.00p 2,596.00p 2999767
11/12/2017 2,635.00p 2,659.00p 2,621.00p 2,641.00p 1644911
08/12/2017 2,618.00p 2,638.00p 2,601.00p 2,628.00p 2302742
07/12/2017 2,581.00p 2,631.00p 2,569.73p 2,580.00p 2673347
06/12/2017 2,570.00p 2,581.00p 2,554.00p 2,579.00p 1545699
05/12/2017 2,617.00p 2,622.00p 2,568.32p 2,581.00p 1826666
04/12/2017 2,595.00p 2,634.92p 2,585.50p 2,604.00p 2871526
01/12/2017 2,574.00p 2,598.00p 2,538.00p 2,547.00p 2341759
30/11/2017 2,615.00p 2,634.94p 2,555.28p 2,566.00p 2442054
29/11/2017 2,635.00p 2,682.20p 2,606.00p 2,618.00p 2042999
28/11/2017 2,617.00p 2,650.00p 2,596.21p 2,644.00p 1214434
27/11/2017 2,644.00p 2,658.00p 2,620.00p 2,621.00p 1535886
24/11/2017 2,632.00p 2,651.65p 2,614.00p 2,649.00p 933970
23/11/2017 2,645.00p 2,667.00p 2,630.88p 2,644.00p 875103
22/11/2017 2,655.00p 2,688.00p 2,638.00p 2,638.00p 2208492
21/11/2017 2,708.00p 2,747.00p 2,664.00p 2,673.00p 2680339
20/11/2017 2,702.00p 2,761.96p 2,698.00p 2,740.00p 1700215
17/11/2017 2,715.00p 2,718.00p 2,685.00p 2,700.00p 1611456
16/11/2017 2,673.00p 2,681.11p 2,618.17p 2,674.00p 1703519
15/11/2017 2,628.00p 2,645.00p 2,613.00p 2,636.00p 2229122
14/11/2017 2,685.00p 2,726.93p 2,637.04p 2,663.00p 1620258
13/11/2017 2,737.00p 2,737.00p 2,651.30p 2,670.00p 1425681
10/11/2017 2,740.00p 2,748.42p 2,690.88p 2,701.00p 1501097
09/11/2017 2,765.00p 2,785.00p 2,724.70p 2,725.00p 2069199
08/11/2017 2,710.00p 2,762.10p 2,705.00p 2,761.00p 2141709
07/11/2017 2,780.00p 2,783.97p 2,698.00p 2,698.00p 1612738
06/11/2017 2,782.00p 2,811.00p 2,763.00p 2,764.00p 780130
03/11/2017 2,820.00p 2,821.00p 2,783.00p 2,793.00p 1844838
02/11/2017 2,799.00p 2,807.00p 2,611.22p 2,804.00p 2450696
01/11/2017 2,802.00p 2,841.00p 2,611.22p 2,780.00p 3759445
31/10/2017 2,835.00p 2,850.75p 2,824.57p 2,834.00p 1357540
30/10/2017 2,857.00p 2,862.00p 2,817.00p 2,825.00p 2288668
27/10/2017 2,861.00p 2,894.00p 2,832.00p 2,861.00p 1875548
26/10/2017 2,821.00p 2,864.29p 2,806.00p 2,852.00p 1581748
25/10/2017 2,830.00p 2,846.00p 2,790.00p 2,800.00p 1296156
24/10/2017 2,806.00p 2,839.00p 2,804.00p 2,838.00p 1066256
23/10/2017 2,855.00p 2,867.96p 2,816.87p 2,818.00p 1908116
20/10/2017 2,793.00p 2,806.00p 2,769.00p 2,790.00p 2182341
19/10/2017 2,729.00p 2,750.00p 2,705.00p 2,746.00p 1287750
18/10/2017 2,725.00p 2,734.00p 2,704.00p 2,723.00p 1633598
17/10/2017 2,724.00p 2,732.00p 2,692.00p 2,724.00p 1328438
16/10/2017 2,760.00p 2,765.00p 2,722.00p 2,728.00p 1394276
13/10/2017 2,740.00p 2,772.00p 2,724.00p 2,752.00p 1595927
12/10/2017 2,751.00p 2,766.00p 2,746.00p 2,751.00p 995326
11/10/2017 2,768.00p 2,778.00p 2,749.00p 2,765.00p 955659
10/10/2017 2,740.00p 2,756.00p 2,738.00p 2,746.00p 1035779
09/10/2017 2,764.00p 2,786.00p 2,746.00p 2,747.00p 839963
06/10/2017 2,755.00p 2,781.00p 2,749.00p 2,774.00p 1867801
05/10/2017 2,828.00p 2,844.00p 2,801.00p 2,810.00p 1074819
04/10/2017 2,825.00p 2,843.00p 2,823.00p 2,835.00p 1039077
03/10/2017 2,817.00p 2,835.00p 2,809.00p 2,829.00p 910043
02/10/2017 2,837.00p 2,844.00p 2,798.00p 2,811.00p 1662671
29/09/2017 2,790.00p 2,841.00p 2,790.00p 2,837.00p 2034088
28/09/2017 2,709.00p 2,784.00p 2,709.00p 2,784.00p 1941132
27/09/2017 2,697.00p 2,731.00p 2,686.00p 2,705.00p 1507176
26/09/2017 2,681.00p 2,694.00p 2,665.00p 2,670.00p 1147185
25/09/2017 2,686.00p 2,709.00p 2,682.00p 2,695.00p 1105390
22/09/2017 2,711.00p 2,740.00p 2,699.00p 2,721.00p 1327375
21/09/2017 2,763.00p 2,775.00p 2,708.00p 2,719.00p 3029139
20/09/2017 2,662.00p 2,670.00p 2,646.00p 2,655.00p 1459201
19/09/2017 2,657.00p 2,698.00p 2,654.00p 2,669.00p 1451116
18/09/2017 2,651.00p 2,678.00p 2,635.00p 2,673.00p 1213560
15/09/2017 2,642.00p 2,652.00p 2,619.00p 2,640.00p 2623867
14/09/2017 2,660.00p 2,671.00p 2,629.00p 2,644.00p 1209617
13/09/2017 2,677.00p 2,679.00p 2,657.00p 2,662.00p 1002181
12/09/2017 2,665.00p 2,684.00p 2,654.00p 2,654.00p 1335113
11/09/2017 2,666.00p 2,696.00p 2,660.00p 2,665.00p 991924
08/09/2017 2,663.00p 2,674.00p 2,646.00p 2,652.00p 631802
07/09/2017 2,675.00p 2,699.00p 2,648.00p 2,676.00p 889774
06/09/2017 2,689.00p 2,689.00p 2,651.00p 2,667.00p 987937
05/09/2017 2,744.00p 2,758.00p 2,699.00p 2,699.00p 968070
04/09/2017 2,740.00p 2,757.00p 2,719.00p 2,744.00p 1005969
01/09/2017 2,715.00p 2,763.00p 2,715.00p 2,734.00p 1689290
31/08/2017 2,685.00p 2,725.00p 2,682.00p 2,715.00p 2316584
30/08/2017 2,683.00p 2,684.00p 2,656.00p 2,668.00p 1499027
29/08/2017 2,700.00p 2,700.00p 2,624.00p 2,647.00p 2077606
25/08/2017 2,781.00p 2,816.00p 2,719.00p 2,720.00p 2216056
24/08/2017 2,801.00p 2,817.00p 2,747.00p 2,793.00p 2623738
23/08/2017 2,702.00p 2,714.00p 2,680.00p 2,690.00p 981913
22/08/2017 2,668.00p 2,709.00p 2,668.00p 2,699.00p 878083
21/08/2017 2,652.00p 2,680.00p 2,645.00p 2,659.00p 768558
18/08/2017 2,694.00p 2,708.00p 2,659.00p 2,671.00p 1206280
17/08/2017 2,737.00p 2,752.00p 2,712.00p 2,723.00p 1063076
16/08/2017 2,735.00p 2,765.00p 2,730.00p 2,746.00p 1275649
15/08/2017 2,677.00p 2,733.00p 2,661.00p 2,719.00p 1586452
14/08/2017 2,624.00p 2,667.00p 2,624.00p 2,659.00p 627817
11/08/2017 2,629.00p 2,653.00p 2,602.00p 2,628.00p 1104539
10/08/2017 2,665.00p 2,677.00p 2,628.00p 2,636.00p 1339253
09/08/2017 2,669.00p 2,673.00p 2,638.00p 2,660.00p 1062347
08/08/2017 2,685.00p 2,705.00p 2,669.00p 2,697.00p 1014561
07/08/2017 2,707.00p 2,716.00p 2,685.00p 2,696.00p 645264
04/08/2017 2,650.00p 2,714.00p 2,649.00p 2,699.00p 1314121
03/08/2017 2,625.00p 2,696.00p 2,613.00p 2,670.00p 1852881
02/08/2017 2,640.00p 2,642.00p 2,593.00p 2,625.00p 2716789
01/08/2017 2,642.00p 2,690.00p 2,636.00p 2,670.00p 1097034
31/07/2017 2,668.00p 2,679.00p 2,654.00p 2,657.00p 1185344
28/07/2017 2,691.00p 2,704.00p 2,649.00p 2,667.00p 1673360
27/07/2017 2,709.00p 2,725.00p 2,698.00p 2,718.00p 855285
26/07/2017 2,705.00p 2,744.00p 2,687.00p 2,728.00p 905408
25/07/2017 2,693.00p 2,730.00p 2,686.00p 2,714.00p 1019109
24/07/2017 2,714.00p 2,720.00p 2,663.00p 2,685.00p 2133321
21/07/2017 2,738.00p 2,761.00p 2,701.00p 2,717.00p 2011490
20/07/2017 2,762.00p 2,815.00p 2,754.00p 2,754.00p 1122899
19/07/2017 2,758.00p 2,787.00p 2,750.00p 2,770.00p 990419
18/07/2017 2,762.00p 2,771.00p 2,729.00p 2,744.00p 978520
17/07/2017 2,751.00p 2,776.00p 2,746.00p 2,760.00p 699046
14/07/2017 2,802.00p 2,802.00p 2,747.00p 2,756.00p 1009732
13/07/2017 2,810.00p 2,841.00p 2,797.00p 2,798.00p 1022895
12/07/2017 2,765.00p 2,838.00p 2,762.00p 2,820.00p 1612855
11/07/2017 2,775.00p 2,786.00p 2,749.00p 2,755.00p 777496
10/07/2017 2,774.00p 2,798.00p 2,759.00p 2,779.00p 849170
07/07/2017 2,753.00p 2,773.00p 2,736.00p 2,772.00p 693017
06/07/2017 2,802.00p 2,807.00p 2,751.00p 2,758.00p 1116735
05/07/2017 2,766.00p 2,807.00p 2,761.00p 2,803.00p 1316288
04/07/2017 2,764.00p 2,793.00p 2,755.00p 2,770.00p 1019354
03/07/2017 2,734.00p 2,773.00p 2,730.00p 2,770.00p 1521368
30/06/2017 2,733.00p 2,791.00p 2,722.00p 2,734.00p 1580126
29/06/2017 2,798.00p 2,803.00p 2,722.00p 2,750.00p 1750340
28/06/2017 2,777.00p 2,824.00p 2,757.00p 2,777.00p 1272874
27/06/2017 2,826.00p 2,833.00p 2,780.00p 2,785.00p 1023984
26/06/2017 2,839.00p 2,859.00p 2,823.00p 2,834.00p 602781
23/06/2017 2,821.00p 2,832.00p 2,792.00p 2,822.00p 1045733
22/06/2017 2,865.00p 2,865.00p 2,820.00p 2,840.00p 935331
21/06/2017 2,868.00p 2,884.00p 2,840.00p 2,875.00p 1439917
20/06/2017 2,893.00p 2,901.00p 2,869.00p 2,882.00p 1258489
19/06/2017 2,851.00p 2,886.00p 2,843.00p 2,868.00p 737781
16/06/2017 2,798.00p 2,826.00p 2,777.00p 2,821.00p 2774304
15/06/2017 2,826.00p 2,846.17p 2,778.00p 2,799.00p 1521379
14/06/2017 2,850.00p 2,869.23p 2,823.00p 2,842.00p 3926417
13/06/2017 2,852.00p 2,887.00p 2,836.69p 2,845.00p 1469564
12/06/2017 2,854.00p 2,866.00p 2,813.49p 2,846.00p 1068419
09/06/2017 2,832.00p 2,880.00p 2,811.98p 2,876.00p 1867197
08/06/2017 2,772.00p 2,829.00p 2,755.00p 2,802.00p 1602936
07/06/2017 2,761.00p 2,794.00p 2,753.00p 2,778.00p 1537132
06/06/2017 2,787.00p 2,800.00p 2,759.42p 2,777.00p 1265872
05/06/2017 2,833.00p 2,837.12p 2,809.00p 2,809.00p 788351
02/06/2017 2,851.00p 2,865.00p 2,818.41p 2,840.00p 1123361
01/06/2017 2,823.00p 2,837.00p 2,791.42p 2,827.00p 1898402
31/05/2017 2,814.00p 2,855.00p 2,783.79p 2,792.00p 2406691
30/05/2017 2,772.00p 2,828.35p 2,755.00p 2,804.00p 1379556
26/05/2017 2,780.00p 2,801.00p 2,742.93p 2,790.00p 1667634
25/05/2017 2,814.00p 2,814.00p 2,762.00p 2,774.00p 918274
24/05/2017 2,798.00p 2,815.00p 2,776.00p 2,785.00p 1397068
23/05/2017 2,800.00p 2,837.00p 2,796.00p 2,809.00p 959444
22/05/2017 2,848.00p 2,850.00p 2,778.87p 2,797.00p 1023469
19/05/2017 2,790.00p 2,820.00p 2,773.22p 2,812.00p 1261221
18/05/2017 2,778.00p 2,788.11p 2,684.00p 2,773.00p 2954521
17/05/2017 2,854.00p 2,856.00p 2,297.70p 2,774.00p 2345637
16/05/2017 2,873.00p 2,890.00p 2,851.61p 2,874.00p 968327
15/05/2017 2,865.00p 2,880.00p 2,842.00p 2,877.00p 1264357
12/05/2017 2,900.00p 2,911.00p 2,853.94p 2,878.00p 1268397
11/05/2017 2,915.00p 2,918.00p 2,872.00p 2,892.00p 1524168
10/05/2017 2,863.00p 2,894.00p 2,846.00p 2,881.00p 1647534
09/05/2017 2,880.00p 2,930.00p 2,869.00p 2,887.00p 948774
08/05/2017 2,917.00p 2,927.00p 2,864.00p 2,872.00p 1353491
05/05/2017 2,900.00p 2,955.00p 2,891.00p 2,920.00p 2840846
04/05/2017 2,887.00p 2,935.00p 2,887.00p 2,909.00p 1305623
03/05/2017 2,874.00p 2,890.00p 2,854.00p 2,887.00p 1412662
02/05/2017 2,829.00p 2,897.00p 2,816.00p 2,887.00p 2097159
28/04/2017 2,815.00p 2,843.00p 2,778.00p 2,819.00p 1410098
27/04/2017 2,835.00p 2,842.95p 2,801.00p 2,826.00p 1517452
26/04/2017 2,851.00p 2,891.00p 2,824.00p 2,849.00p 2878139
25/04/2017 2,848.00p 2,868.47p 2,836.00p 2,839.00p 2297313
24/04/2017 2,821.00p 2,867.00p 2,755.70p 2,854.00p 3396400
21/04/2017 2,715.00p 2,728.00p 2,653.68p 2,709.00p 2688762
20/04/2017 2,610.00p 2,678.00p 2,599.50p 2,676.00p 1617556
19/04/2017 2,601.00p 2,662.00p 2,600.00p 2,636.00p 1663591
18/04/2017 2,700.00p 2,715.86p 2,610.08p 2,614.00p 2861297
13/04/2017 2,733.00p 2,734.77p 2,694.00p 2,701.00p 1206943
12/04/2017 2,762.00p 2,778.95p 2,723.00p 2,743.00p 1006556
11/04/2017 2,756.00p 2,793.00p 2,745.00p 2,757.00p 1208023
10/04/2017 2,796.00p 2,799.43p 2,773.00p 2,785.00p 616597
07/04/2017 2,745.00p 2,811.00p 2,745.00p 2,800.00p 1086506
06/04/2017 2,764.00p 2,783.00p 2,726.00p 2,765.00p 2416264

*Close Price adjusted for both dividends and splits