CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
05/04/2017 2,815.00p 2,815.00p 2,775.00p 2,785.00p 1110451
04/04/2017 2,780.00p 2,805.00p 2,775.00p 2,802.00p 1221375
03/04/2017 2,817.00p 2,851.00p 2,771.00p 2,779.00p 1362807
31/03/2017 2,800.00p 2,842.54p 2,777.00p 2,810.00p 2639734
30/03/2017 2,811.00p 2,844.27p 2,799.00p 2,824.00p 1002046
29/03/2017 2,818.00p 2,829.00p 2,783.00p 2,804.00p 1059082
28/03/2017 2,796.00p 2,812.00p 2,758.00p 2,801.00p 1175972
27/03/2017 2,780.00p 2,780.00p 2,740.00p 2,763.00p 1372982
24/03/2017 2,825.00p 2,849.00p 2,795.00p 2,821.00p 4367348
23/03/2017 2,801.00p 2,859.06p 2,794.00p 2,829.00p 1753338
22/03/2017 2,796.00p 2,896.40p 2,772.00p 2,794.00p 2937714
21/03/2017 2,853.00p 2,872.54p 2,808.00p 2,820.00p 1508010
20/03/2017 2,828.00p 2,867.00p 2,814.02p 2,850.00p 834625
17/03/2017 2,848.00p 2,856.00p 2,819.00p 2,827.00p 1324170
16/03/2017 2,878.00p 2,879.03p 2,824.08p 2,850.00p 1572128
15/03/2017 2,835.00p 2,881.66p 2,835.00p 2,853.00p 1476079
14/03/2017 2,878.00p 2,880.00p 2,829.00p 2,840.00p 1666827
13/03/2017 2,880.00p 2,893.00p 2,856.00p 2,861.00p 1490334
10/03/2017 2,877.00p 2,917.00p 2,861.52p 2,884.00p 1634980
09/03/2017 2,859.00p 2,911.24p 2,832.67p 2,870.00p 1748168
08/03/2017 2,878.00p 2,923.00p 2,871.00p 2,898.00p 1341247
07/03/2017 2,889.00p 2,907.00p 2,866.23p 2,888.00p 1093655
06/03/2017 2,886.00p 2,891.00p 2,855.58p 2,875.00p 1345401
03/03/2017 2,842.00p 2,893.17p 2,824.00p 2,885.00p 1417458
02/03/2017 2,834.00p 2,879.00p 2,823.00p 2,840.00p 2384675
01/03/2017 2,774.00p 2,885.00p 2,752.65p 2,854.00p 2631178
28/02/2017 2,770.00p 2,773.00p 2,713.60p 2,720.00p 3034082
27/02/2017 2,688.00p 2,763.00p 2,663.30p 2,744.00p 2380845
24/02/2017 2,696.00p 2,780.22p 2,611.00p 2,667.00p 3430013
23/02/2017 2,786.00p 2,796.00p 2,688.00p 2,695.00p 2232555
22/02/2017 2,810.00p 2,823.00p 2,771.00p 2,786.00p 1474733
21/02/2017 2,787.00p 2,845.94p 2,772.00p 2,814.00p 1888770
20/02/2017 2,769.00p 2,790.00p 2,756.00p 2,784.00p 911846
17/02/2017 2,769.00p 2,788.00p 2,751.00p 2,753.00p 2018463
16/02/2017 2,777.00p 2,796.00p 2,738.00p 2,764.00p 1540637
15/02/2017 2,744.00p 2,764.00p 2,737.00p 2,760.00p 1238239
14/02/2017 2,755.00p 2,793.41p 2,727.14p 2,733.00p 1926986
13/02/2017 2,775.00p 2,802.00p 2,711.33p 2,785.00p 1203610
10/02/2017 2,751.00p 2,796.00p 2,711.82p 2,760.00p 1606348
09/02/2017 2,722.00p 2,750.97p 2,692.00p 2,740.00p 1907140
08/02/2017 2,734.00p 2,757.00p 2,694.00p 2,716.00p 2551363
07/02/2017 2,829.00p 2,833.00p 2,743.00p 2,745.00p 2626464
06/02/2017 2,839.00p 2,850.00p 2,804.00p 2,814.00p 1173392
03/02/2017 2,830.00p 2,882.00p 2,826.00p 2,849.00p 1389460
02/02/2017 2,801.00p 2,849.00p 2,790.00p 2,835.00p 1753676
01/02/2017 2,772.00p 2,831.86p 2,770.00p 2,794.00p 2214338
31/01/2017 2,814.00p 2,821.00p 2,754.32p 2,770.00p 1733605
30/01/2017 2,836.00p 2,856.84p 2,792.00p 2,804.00p 1087285
27/01/2017 2,865.00p 2,880.00p 2,829.41p 2,844.00p 2086781
26/01/2017 2,900.00p 2,900.00p 2,846.00p 2,863.00p 2187288
25/01/2017 2,900.00p 2,950.13p 2,842.80p 2,895.00p 2293438
24/01/2017 2,830.00p 2,876.00p 2,815.32p 2,856.00p 1474452
23/01/2017 2,812.00p 2,841.03p 2,808.00p 2,822.00p 1270322
20/01/2017 2,783.00p 2,849.00p 2,775.00p 2,836.00p 1347650
19/01/2017 2,811.00p 2,814.57p 2,777.00p 2,792.00p 1424959
18/01/2017 2,802.00p 2,827.00p 2,779.00p 2,811.00p 1587136
17/01/2017 2,861.00p 2,870.00p 2,796.00p 2,796.00p 1452049
16/01/2017 2,875.00p 2,895.00p 2,839.02p 2,862.00p 654880
13/01/2017 2,853.00p 2,895.00p 2,842.00p 2,878.00p 1452906
12/01/2017 2,835.00p 2,841.00p 2,809.00p 2,833.00p 1137053
11/01/2017 2,804.00p 2,850.64p 2,796.20p 2,836.00p 1667748
10/01/2017 2,780.00p 2,817.00p 2,780.00p 2,810.00p 1519397
09/01/2017 2,764.00p 2,784.00p 2,743.04p 2,782.00p 1099029
06/01/2017 2,745.00p 2,778.00p 2,745.00p 2,767.00p 818709
05/01/2017 2,750.00p 2,781.00p 2,716.96p 2,758.00p 1293230
04/01/2017 2,758.00p 2,767.00p 2,741.00p 2,754.00p 1200439
03/01/2017 2,842.00p 3,342.00p 2,752.54p 2,761.00p 1835872
30/12/2016 2,773.00p 2,830.00p 2,763.00p 2,830.00p 887786
29/12/2016 2,745.00p 2,789.00p 2,737.00p 2,782.00p 733546
28/12/2016 2,738.00p 2,768.00p 2,714.00p 2,755.00p 706005
23/12/2016 2,720.00p 2,743.00p 2,707.00p 2,734.00p 262362
22/12/2016 2,705.00p 2,720.82p 2,686.60p 2,720.00p 1039090
21/12/2016 2,710.00p 2,719.00p 2,675.00p 2,715.00p 860515
20/12/2016 2,693.00p 2,711.32p 2,660.00p 2,710.00p 1502733
19/12/2016 2,692.00p 2,701.00p 2,668.78p 2,693.00p 815784
16/12/2016 2,725.00p 2,762.00p 2,686.00p 2,700.00p 2151866
15/12/2016 2,662.00p 2,721.00p 2,659.00p 2,716.00p 1567599
14/12/2016 2,669.00p 2,704.00p 2,647.30p 2,666.00p 1362137
13/12/2016 2,671.00p 2,701.00p 2,658.34p 2,679.00p 1132779
12/12/2016 2,703.00p 2,715.00p 2,667.00p 2,678.00p 1337708
09/12/2016 2,710.00p 2,740.00p 2,704.48p 2,705.00p 1696757
08/12/2016 2,747.00p 2,755.11p 2,709.00p 2,720.00p 1884121
07/12/2016 2,690.00p 2,733.00p 2,679.55p 2,726.00p 3643612
06/12/2016 2,587.00p 2,658.00p 2,571.00p 2,656.00p 2523548
05/12/2016 2,563.00p 2,629.00p 2,559.00p 2,591.00p 1928296
02/12/2016 2,600.00p 2,601.00p 2,572.00p 2,575.00p 2288232
01/12/2016 2,639.00p 2,652.00p 2,603.00p 2,625.00p 1427462
30/11/2016 2,661.00p 2,715.00p 2,659.00p 2,660.00p 2278260
29/11/2016 2,642.00p 2,680.00p 2,612.99p 2,642.00p 2499180
28/11/2016 2,713.00p 2,737.00p 2,640.70p 2,658.00p 1644557
25/11/2016 2,721.00p 2,735.00p 2,682.00p 2,711.00p 1181379
24/11/2016 2,679.00p 2,717.00p 2,645.00p 2,706.00p 1636235
23/11/2016 2,701.00p 2,723.00p 2,637.00p 2,649.00p 2032919
22/11/2016 2,722.00p 2,744.00p 2,691.00p 2,692.00p 1698145
21/11/2016 2,751.00p 2,770.00p 2,709.00p 2,711.00p 1990183
18/11/2016 2,755.00p 2,755.00p 2,719.00p 2,732.00p 4272184
17/11/2016 2,676.00p 2,762.00p 2,645.00p 2,746.00p 3450983
16/11/2016 2,780.00p 2,798.00p 2,690.00p 2,701.00p 3119694
15/11/2016 2,805.00p 2,827.00p 2,767.00p 2,781.00p 2395933
14/11/2016 2,800.00p 2,819.00p 2,761.38p 2,804.00p 3395361
11/11/2016 2,803.00p 2,831.00p 2,731.09p 2,760.00p 3759886
10/11/2016 2,820.00p 3,029.00p 2,789.00p 2,812.00p 7148628
09/11/2016 2,620.00p 2,889.48p 2,595.00p 2,810.00p 8614402
08/11/2016 2,599.00p 2,659.00p 2,599.00p 2,650.00p 1333097
07/11/2016 2,584.00p 2,627.00p 2,552.20p 2,602.00p 1399473
04/11/2016 2,534.00p 2,569.10p 2,522.00p 2,552.00p 1219446
03/11/2016 2,582.00p 2,613.29p 2,538.00p 2,551.00p 1853099
02/11/2016 2,618.00p 2,653.66p 2,583.00p 2,596.00p 1831532
01/11/2016 2,659.00p 2,663.00p 2,593.48p 2,606.00p 2183176
31/10/2016 2,663.00p 2,670.00p 2,644.00p 2,644.00p 2298444
28/10/2016 2,656.00p 2,671.00p 2,608.00p 2,670.00p 1251998
27/10/2016 2,662.00p 2,688.00p 2,634.00p 2,660.00p 1023214
26/10/2016 2,675.00p 2,687.28p 2,641.00p 2,671.00p 847045
25/10/2016 2,732.00p 2,744.00p 2,684.07p 2,696.00p 1165025
24/10/2016 2,725.00p 2,744.00p 2,701.00p 2,723.00p 1228056
21/10/2016 2,709.00p 2,721.00p 2,677.00p 2,711.00p 1186657
20/10/2016 2,685.00p 2,703.00p 2,662.00p 2,688.00p 1237003
19/10/2016 2,705.00p 2,705.00p 2,682.00p 2,691.00p 836008
18/10/2016 2,687.00p 2,750.78p 2,687.00p 2,716.00p 1406584
17/10/2016 2,658.00p 2,687.00p 2,642.00p 2,680.00p 1646640
14/10/2016 2,655.00p 2,686.00p 2,634.25p 2,676.00p 1236878
13/10/2016 2,657.00p 2,657.00p 2,609.00p 2,631.00p 1257406
12/10/2016 2,676.00p 2,687.00p 2,647.00p 2,657.00p 2248091
11/10/2016 2,716.00p 2,724.00p 2,669.18p 2,693.00p 1480431
10/10/2016 2,657.00p 2,723.00p 2,646.39p 2,723.00p 1769765
07/10/2016 2,660.00p 2,702.00p 2,619.59p 2,660.00p 1381796
06/10/2016 2,642.00p 2,659.00p 2,628.77p 2,639.00p 1284425
05/10/2016 2,655.00p 2,672.00p 2,596.23p 2,641.00p 1525404
04/10/2016 2,594.00p 2,686.00p 2,593.00p 2,659.00p 4091239
03/10/2016 2,565.00p 2,606.00p 2,550.76p 2,581.00p 1036321
30/09/2016 2,539.00p 2,577.35p 2,517.00p 2,562.00p 1826071
29/09/2016 2,560.00p 2,585.00p 2,544.00p 2,560.00p 1315128
28/09/2016 2,539.00p 2,590.00p 2,529.00p 2,568.00p 1091521
27/09/2016 2,572.00p 2,580.00p 2,517.00p 2,535.00p 1286682
26/09/2016 2,599.00p 2,599.00p 2,539.92p 2,554.00p 1105494
23/09/2016 2,574.00p 2,607.00p 2,564.00p 2,607.00p 1387153
22/09/2016 2,534.00p 2,599.00p 2,530.25p 2,576.00p 2452783
21/09/2016 2,530.00p 2,555.00p 2,515.00p 2,520.00p 1803581
20/09/2016 2,503.00p 2,555.00p 2,485.50p 2,517.00p 2705412
19/09/2016 2,490.00p 2,522.00p 2,472.00p 2,506.00p 2799298
16/09/2016 2,519.00p 2,540.00p 2,483.50p 2,484.00p 13004007
15/09/2016 2,481.00p 2,525.00p 2,467.00p 2,515.00p 2593953
14/09/2016 2,482.00p 2,522.00p 2,476.00p 2,496.00p 2147525
13/09/2016 2,451.00p 2,499.00p 2,431.58p 2,471.00p 2318398
12/09/2016 2,407.00p 2,534.75p 2,402.28p 2,452.00p 2578294
09/09/2016 2,512.00p 2,517.00p 2,447.00p 2,449.00p 2061334
08/09/2016 2,535.00p 2,571.00p 2,514.84p 2,530.00p 1508530
07/09/2016 2,553.00p 2,566.00p 2,534.00p 2,562.00p 2023523
06/09/2016 2,577.00p 2,586.48p 2,534.80p 2,547.00p 1819024
05/09/2016 2,547.00p 2,592.81p 2,532.00p 2,580.00p 1339287
02/09/2016 2,547.00p 2,565.71p 2,522.00p 2,537.00p 3156186
01/09/2016 2,564.00p 2,578.98p 2,520.00p 2,530.00p 2170731
31/08/2016 2,578.00p 2,598.00p 2,547.00p 2,565.00p 3881984
30/08/2016 2,555.00p 2,603.00p 2,555.00p 2,585.00p 2460481
26/08/2016 2,520.00p 2,568.00p 2,488.00p 2,540.00p 2331115
25/08/2016 2,501.00p 2,584.00p 2,476.00p 2,540.00p 3655581
24/08/2016 2,483.00p 2,509.99p 2,455.00p 2,469.00p 2751373
23/08/2016 2,524.00p 2,531.09p 2,492.00p 2,497.00p 1730166
22/08/2016 2,500.00p 2,526.96p 2,484.00p 2,508.00p 1558885
19/08/2016 2,535.00p 2,590.29p 2,491.52p 2,507.00p 2703606
18/08/2016 2,555.00p 2,586.13p 2,502.36p 2,532.00p 2274858
17/08/2016 2,514.00p 2,627.00p 2,513.00p 2,535.00p 4264042
16/08/2016 2,471.00p 2,519.00p 2,460.00p 2,512.00p 1593837
15/08/2016 2,453.00p 2,491.00p 2,443.00p 2,482.00p 1670147
12/08/2016 2,406.00p 2,456.00p 2,404.00p 2,456.00p 1960038
11/08/2016 2,391.00p 2,417.00p 2,379.00p 2,415.00p 2063808
10/08/2016 2,369.00p 2,386.00p 2,361.00p 2,385.00p 1384557
09/08/2016 2,334.00p 2,375.00p 2,318.07p 2,369.00p 2610949
08/08/2016 2,294.00p 2,332.00p 2,279.21p 2,332.00p 1476887
05/08/2016 2,263.00p 2,305.44p 2,263.00p 2,295.00p 1381421
04/08/2016 2,239.00p 2,266.00p 2,215.00p 2,265.00p 1919115
03/08/2016 2,240.00p 2,247.13p 2,229.00p 2,230.00p 1577659
02/08/2016 2,273.00p 2,279.56p 2,243.00p 2,244.00p 1460794
01/08/2016 2,325.00p 2,332.00p 2,277.06p 2,284.00p 1333730
29/07/2016 2,295.00p 2,319.74p 2,276.00p 2,302.00p 1207808
28/07/2016 2,300.00p 2,308.00p 2,263.39p 2,281.00p 979873
27/07/2016 2,262.00p 2,297.00p 2,260.00p 2,287.00p 1124307
26/07/2016 2,244.00p 2,261.00p 2,236.41p 2,250.00p 1033438
25/07/2016 2,247.00p 2,261.00p 2,234.00p 2,243.00p 1081855
22/07/2016 2,251.00p 2,292.88p 2,231.94p 2,252.00p 2124481
21/07/2016 2,216.00p 2,219.00p 2,180.19p 2,195.00p 1950724
20/07/2016 2,220.00p 2,238.00p 2,205.00p 2,215.00p 1214045
19/07/2016 2,203.00p 2,220.00p 2,190.00p 2,208.00p 1194056
18/07/2016 2,205.00p 2,221.00p 2,187.00p 2,201.00p 3568025
15/07/2016 2,215.00p 2,218.00p 2,173.00p 2,204.00p 2018188
14/07/2016 2,206.00p 2,246.00p 2,190.00p 2,209.00p 2660542
13/07/2016 2,176.00p 2,247.00p 2,012.70p 2,228.00p 2878686
12/07/2016 2,197.00p 2,213.40p 2,170.47p 2,185.00p 2438212
11/07/2016 2,173.00p 2,209.00p 2,169.00p 2,205.00p 3257104
08/07/2016 2,111.00p 2,170.81p 2,104.73p 2,148.00p 3652834
07/07/2016 2,120.00p 2,146.00p 2,106.00p 2,106.00p 3153639
06/07/2016 2,112.00p 2,140.00p 2,070.00p 2,096.00p 2813380
05/07/2016 2,154.00p 2,170.00p 2,087.02p 2,125.00p 2576839

*Close Price adjusted for both dividends and splits