CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/02/2014 1,618.00p 1,649.00p 1,618.00p 1,646.00p 1147808
14/02/2014 1,630.00p 1,642.00p 1,616.00p 1,623.00p 2390579
13/02/2014 1,656.00p 1,656.00p 1,603.00p 1,627.00p 2369719
12/02/2014 1,661.00p 1,661.00p 1,634.00p 1,651.00p 1942065
11/02/2014 1,643.00p 1,654.00p 1,633.00p 1,654.00p 1723639
10/02/2014 1,646.00p 1,652.00p 1,631.17p 1,633.00p 847440
07/02/2014 1,597.00p 1,644.00p 1,582.00p 1,638.00p 2344613
06/02/2014 1,560.00p 1,599.00p 1,551.00p 1,598.00p 2508771
05/02/2014 1,560.00p 1,569.00p 1,544.00p 1,554.00p 1689454
04/02/2014 1,560.00p 1,574.00p 1,533.00p 1,569.00p 1939755
03/02/2014 1,560.00p 1,587.00p 1,558.00p 1,565.00p 1897381
31/01/2014 1,596.00p 1,606.00p 1,546.00p 1,571.00p 1973350
30/01/2014 1,600.00p 1,613.00p 1,581.00p 1,598.00p 1362343
29/01/2014 1,636.00p 1,642.00p 1,573.00p 1,609.00p 2434860
28/01/2014 1,566.00p 1,613.00p 1,566.00p 1,609.00p 2276714
27/01/2014 1,595.00p 1,610.00p 1,555.00p 1,562.00p 2151645
24/01/2014 1,630.00p 1,637.00p 1,589.00p 1,591.00p 2768205
23/01/2014 1,645.00p 1,646.00p 1,618.00p 1,628.00p 2547398
22/01/2014 1,635.00p 1,645.00p 1,631.00p 1,636.00p 1633145
21/01/2014 1,640.00p 1,646.00p 1,630.00p 1,630.00p 1918405
20/01/2014 1,647.00p 1,656.00p 1,636.00p 1,637.00p 1437774
17/01/2014 1,666.00p 1,670.00p 1,642.00p 1,653.00p 4002910
16/01/2014 1,660.00p 1,664.00p 1,650.00p 1,656.00p 1391036
15/01/2014 1,660.00p 1,665.00p 1,646.32p 1,655.00p 3743796
14/01/2014 1,616.00p 1,654.00p 1,602.00p 1,653.00p 1438774
13/01/2014 1,633.00p 1,647.00p 1,619.00p 1,645.00p 1360605
10/01/2014 1,629.00p 1,631.00p 1,602.00p 1,619.00p 1619376
09/01/2014 1,615.00p 1,652.10p 1,587.00p 1,625.00p 2554537
08/01/2014 1,595.00p 1,598.00p 1,573.78p 1,587.00p 1420461
07/01/2014 1,592.00p 1,603.00p 1,571.00p 1,592.00p 1837758
06/01/2014 1,566.00p 1,589.00p 1,562.00p 1,579.00p 2561747
03/01/2014 1,539.00p 1,585.00p 1,528.00p 1,580.00p 1772961
02/01/2014 1,534.00p 1,550.00p 1,515.00p 1,539.00p 1559873
31/12/2013 1,540.00p 1,540.00p 1,517.00p 1,523.00p 244643
30/12/2013 1,547.00p 1,548.00p 1,508.06p 1,526.00p 887796
27/12/2013 1,532.00p 1,545.79p 1,520.00p 1,543.00p 751257
24/12/2013 1,502.00p 1,519.00p 1,491.00p 1,506.00p 193458
23/12/2013 1,506.00p 1,521.00p 1,494.00p 1,520.00p 1046743
20/12/2013 1,506.00p 1,518.00p 1,474.00p 1,506.00p 2915071
19/12/2013 1,482.00p 1,504.00p 1,466.00p 1,496.00p 2094835
18/12/2013 1,471.00p 1,481.00p 1,460.00p 1,466.00p 1291772
17/12/2013 1,480.00p 1,488.00p 1,455.00p 1,477.00p 4657098
16/12/2013 1,427.00p 1,488.00p 1,419.00p 1,487.00p 2091179
13/12/2013 1,434.00p 1,438.00p 1,411.00p 1,419.00p 2910484
12/12/2013 1,440.00p 1,448.00p 1,422.00p 1,427.00p 1467129
11/12/2013 1,454.00p 1,479.00p 1,439.00p 1,439.00p 1553575
10/12/2013 1,461.00p 1,485.00p 1,456.00p 1,461.00p 1363084
09/12/2013 1,478.00p 1,486.00p 1,456.00p 1,470.00p 875306
06/12/2013 1,449.00p 1,469.00p 1,444.00p 1,466.00p 1300082
05/12/2013 1,455.00p 1,471.00p 1,443.00p 1,444.00p 1912787
04/12/2013 1,476.00p 1,488.28p 1,461.00p 1,466.00p 1652334
03/12/2013 1,528.00p 1,539.00p 1,471.00p 1,471.00p 1809310
02/12/2013 1,558.00p 1,558.00p 1,514.00p 1,539.00p 1173005
29/11/2013 1,552.00p 1,573.00p 1,550.00p 1,553.00p 718584
28/11/2013 1,546.00p 1,576.00p 1,540.00p 1,563.00p 600701
27/11/2013 1,553.00p 1,572.00p 1,551.00p 1,562.00p 1597135
26/11/2013 1,570.00p 1,575.00p 1,539.81p 1,551.00p 926188
25/11/2013 1,574.00p 1,577.00p 1,564.69p 1,576.00p 1212887
22/11/2013 1,576.00p 1,576.00p 1,551.00p 1,557.00p 962279
21/11/2013 1,554.00p 1,570.00p 1,549.80p 1,562.00p 1255557
20/11/2013 1,559.00p 1,580.00p 1,547.00p 1,580.00p 1445142
19/11/2013 1,566.00p 1,574.00p 1,546.00p 1,567.00p 1363052
18/11/2013 1,578.00p 1,586.00p 1,561.00p 1,574.00p 1485126
15/11/2013 1,613.00p 1,622.00p 1,580.00p 1,591.00p 1379649
14/11/2013 1,603.00p 1,617.77p 1,582.00p 1,617.00p 1469454
13/11/2013 1,598.00p 1,611.00p 1,576.00p 1,582.00p 2609429
12/11/2013 1,575.00p 1,630.00p 1,559.00p 1,609.00p 4338384
11/11/2013 1,539.00p 1,559.00p 1,525.00p 1,559.00p 1467139
08/11/2013 1,530.00p 1,531.00p 1,500.00p 1,525.00p 1445580
07/11/2013 1,555.00p 1,583.00p 1,532.00p 1,545.00p 1677451
06/11/2013 1,547.00p 1,571.00p 1,541.00p 1,560.00p 1293342
05/11/2013 1,549.00p 1,562.00p 1,540.00p 1,541.00p 1678003
04/11/2013 1,524.00p 1,565.00p 1,505.00p 1,553.00p 1799351
01/11/2013 1,531.00p 1,534.00p 1,500.00p 1,505.00p 1084581
31/10/2013 1,505.00p 1,525.00p 1,499.64p 1,523.00p 1451711
30/10/2013 1,523.00p 1,532.00p 1,511.00p 1,520.00p 1133895
29/10/2013 1,520.00p 1,525.00p 1,504.00p 1,522.00p 1424475
28/10/2013 1,522.00p 1,528.00p 1,491.00p 1,522.00p 1102658
25/10/2013 1,525.00p 1,525.00p 1,505.00p 1,513.00p 1404187
24/10/2013 1,527.00p 1,536.00p 1,502.00p 1,516.00p 2126190
23/10/2013 1,545.00p 1,546.00p 1,512.00p 1,517.00p 1944396
22/10/2013 1,521.00p 1,557.00p 1,518.00p 1,545.00p 1794695
21/10/2013 1,536.00p 1,537.51p 1,524.00p 1,537.00p 1138462
18/10/2013 1,555.00p 1,555.00p 1,501.00p 1,531.00p 4059909
17/10/2013 1,582.00p 1,582.00p 1,534.00p 1,539.00p 2210011
16/10/2013 1,548.00p 1,582.00p 1,537.00p 1,580.00p 2427582
15/10/2013 1,544.00p 1,574.88p 1,544.00p 1,562.00p 1987554
14/10/2013 1,495.00p 1,546.50p 1,494.00p 1,540.00p 1848579
11/10/2013 1,499.00p 1,504.00p 1,487.00p 1,502.00p 2027049
10/10/2013 1,451.00p 1,503.00p 1,445.00p 1,503.00p 1859975
09/10/2013 1,455.00p 1,458.00p 1,428.00p 1,443.00p 1822789
08/10/2013 1,477.00p 1,506.00p 1,456.00p 1,456.00p 1998909
07/10/2013 1,463.00p 1,490.00p 1,459.00p 1,489.00p 965786
04/10/2013 1,462.00p 1,491.00p 1,455.00p 1,483.00p 1256690
03/10/2013 1,478.00p 1,505.00p 1,465.00p 1,466.00p 1443223
02/10/2013 1,489.00p 1,502.00p 1,476.00p 1,496.00p 1319874
01/10/2013 1,493.00p 1,508.00p 1,482.00p 1,502.00p 1250436
30/09/2013 1,467.00p 1,486.00p 1,467.00p 1,478.00p 1410214
27/09/2013 1,514.00p 1,514.00p 1,481.00p 1,494.00p 1419532
26/09/2013 1,500.00p 1,512.00p 1,490.00p 1,504.00p 1434761
25/09/2013 1,502.00p 1,504.00p 1,481.00p 1,496.00p 1602003
24/09/2013 1,506.00p 1,510.00p 1,487.00p 1,499.00p 1117142
23/09/2013 1,520.00p 1,525.00p 1,491.00p 1,492.00p 1863929
20/09/2013 1,510.00p 1,536.00p 1,510.00p 1,517.00p 2664011
19/09/2013 1,520.00p 1,542.00p 1,519.00p 1,527.00p 2502546
18/09/2013 1,488.00p 1,501.00p 1,469.00p 1,482.00p 1179892
17/09/2013 1,475.00p 1,501.00p 1,475.00p 1,476.00p 1591258
16/09/2013 1,499.00p 1,504.00p 1,486.00p 1,497.00p 1540707
13/09/2013 1,465.00p 1,477.00p 1,462.00p 1,470.00p 1314971
12/09/2013 1,497.00p 1,499.00p 1,467.00p 1,474.00p 2072513
11/09/2013 1,481.00p 1,521.00p 1,466.00p 1,485.00p 2060570
10/09/2013 1,464.00p 1,496.00p 1,449.00p 1,483.00p 2168436
09/09/2013 1,443.00p 1,453.00p 1,428.00p 1,449.00p 1752600
06/09/2013 1,417.00p 1,442.00p 1,411.00p 1,431.00p 2512723
05/09/2013 1,378.00p 1,430.00p 1,376.00p 1,427.00p 3093362
04/09/2013 1,376.00p 1,397.00p 1,359.00p 1,393.00p 1460890
03/09/2013 1,375.00p 1,388.00p 1,358.00p 1,375.00p 1697901
02/09/2013 1,376.00p 1,394.00p 1,375.00p 1,384.00p 1268819
30/08/2013 1,375.00p 1,384.00p 1,360.00p 1,370.00p 2631835
29/08/2013 1,337.00p 1,383.00p 1,319.00p 1,379.00p 2771406
28/08/2013 1,352.00p 1,358.00p 1,314.00p 1,333.00p 2406846
27/08/2013 1,393.00p 1,404.00p 1,353.00p 1,358.00p 2665287
23/08/2013 1,403.00p 1,416.00p 1,386.00p 1,405.00p 1608601
22/08/2013 1,365.00p 1,408.00p 1,362.00p 1,403.00p 1786634
21/08/2013 1,400.00p 1,411.00p 1,380.00p 1,395.00p 1751622
20/08/2013 1,368.00p 1,399.00p 1,335.00p 1,394.00p 3968389
19/08/2013 1,453.00p 1,454.00p 1,424.00p 1,426.00p 1705585
16/08/2013 1,444.00p 1,450.00p 1,411.00p 1,449.00p 2083175
15/08/2013 1,465.00p 1,472.00p 1,429.00p 1,440.00p 1418743
14/08/2013 1,460.00p 1,487.00p 1,460.00p 1,470.00p 1226854
13/08/2013 1,465.00p 1,475.00p 1,449.00p 1,468.00p 1043009
12/08/2013 1,474.00p 1,484.00p 1,445.00p 1,467.00p 1790697
09/08/2013 1,445.00p 1,475.00p 1,441.00p 1,471.00p 1831766
08/08/2013 1,438.00p 1,450.00p 1,423.00p 1,447.00p 1426495
07/08/2013 1,431.00p 1,447.00p 1,422.00p 1,427.00p 957210
06/08/2013 1,432.00p 1,455.00p 1,428.00p 1,438.00p 1746657
05/08/2013 1,433.00p 1,439.00p 1,422.00p 1,432.00p 751679
02/08/2013 1,413.00p 1,438.00p 1,400.00p 1,425.00p 2404275
01/08/2013 1,391.00p 1,411.00p 1,385.00p 1,405.00p 2649823
31/07/2013 1,350.00p 1,391.00p 1,350.00p 1,381.00p 1912351
30/07/2013 1,361.00p 1,367.00p 1,349.00p 1,364.00p 2217921
29/07/2013 1,359.00p 1,367.00p 1,348.00p 1,357.00p 878898
26/07/2013 1,362.00p 1,368.00p 1,350.00p 1,354.00p 1940862
25/07/2013 1,366.00p 1,367.00p 1,349.00p 1,351.00p 1966336
24/07/2013 1,350.00p 1,371.00p 1,350.00p 1,366.00p 1458276
23/07/2013 1,360.00p 1,375.00p 1,341.00p 1,350.00p 1759541
22/07/2013 1,359.00p 1,360.00p 1,344.00p 1,349.00p 1476418
19/07/2013 1,349.00p 1,359.00p 1,333.00p 1,355.00p 1921599
18/07/2013 1,322.00p 1,353.00p 1,318.00p 1,351.00p 2110612
17/07/2013 1,326.00p 1,337.00p 1,311.00p 1,320.00p 2099302
16/07/2013 1,363.00p 1,363.00p 1,328.00p 1,330.00p 1424394
15/07/2013 1,351.00p 1,357.00p 1,342.00p 1,352.00p 1343587
12/07/2013 1,345.00p 1,350.00p 1,334.00p 1,345.00p 1403985
11/07/2013 1,355.00p 1,357.00p 1,331.00p 1,336.00p 1646823
10/07/2013 1,360.00p 1,368.00p 1,327.00p 1,331.00p 1485846
09/07/2013 1,360.00p 1,366.00p 1,348.00p 1,355.00p 1569997
08/07/2013 1,325.00p 1,352.00p 1,315.00p 1,348.00p 1908271
05/07/2013 1,359.00p 1,360.00p 1,301.00p 1,315.00p 2200285
04/07/2013 1,311.00p 1,354.00p 1,287.00p 1,352.00p 1982179
03/07/2013 1,327.00p 1,354.00p 1,284.00p 1,292.00p 1963748
02/07/2013 1,353.00p 1,358.00p 1,337.00p 1,354.00p 1215957
01/07/2013 1,338.00p 1,360.00p 1,317.00p 1,358.00p 1111655
28/06/2013 1,353.00p 1,356.00p 1,329.00p 1,335.00p 1287440
27/06/2013 1,319.00p 1,348.00p 1,316.00p 1,338.00p 1657207
26/06/2013 1,291.00p 1,324.00p 1,290.00p 1,322.00p 1628074
25/06/2013 1,280.00p 1,298.00p 1,259.00p 1,293.00p 1726677
24/06/2013 1,288.00p 1,293.00p 1,253.00p 1,259.00p 2713362
21/06/2013 1,288.00p 1,331.00p 1,280.00p 1,293.00p 5078191
20/06/2013 1,304.00p 1,331.00p 1,278.00p 1,280.00p 5633337
19/06/2013 1,327.00p 1,337.00p 1,313.00p 1,331.00p 1579045
18/06/2013 1,327.00p 1,339.00p 1,315.00p 1,327.00p 1717963
17/06/2013 1,326.00p 1,339.00p 1,310.00p 1,334.00p 1387518
14/06/2013 1,326.00p 1,335.00p 1,311.00p 1,318.00p 1575306
13/06/2013 1,275.00p 1,325.00p 1,273.00p 1,311.00p 2440867
12/06/2013 1,315.00p 1,321.00p 1,289.00p 1,291.00p 2099270
11/06/2013 1,350.00p 1,350.00p 1,303.00p 1,317.00p 1786201
10/06/2013 1,359.00p 1,362.00p 1,343.00p 1,348.00p 1017916
07/06/2013 1,331.00p 1,361.00p 1,316.00p 1,359.00p 1910841
06/06/2013 1,353.00p 1,361.00p 1,324.00p 1,324.00p 1671289
05/06/2013 1,376.00p 1,421.00p 1,347.00p 1,352.00p 3524175
04/06/2013 1,417.00p 1,417.00p 1,387.00p 1,396.00p 2210000
03/06/2013 1,384.00p 1,417.00p 1,382.00p 1,401.00p 1780600
31/05/2013 1,434.00p 1,435.00p 1,392.00p 1,396.00p 3431871
30/05/2013 1,400.00p 1,435.00p 1,398.00p 1,435.00p 5433458
29/05/2013 1,434.00p 1,444.00p 1,395.00p 1,398.00p 3295019
28/05/2013 1,417.00p 1,451.00p 1,230.12p 1,440.00p 4811732
24/05/2013 1,410.00p 1,428.00p 1,385.00p 1,390.00p 2286284
23/05/2013 1,385.00p 1,420.00p 1,384.00p 1,399.00p 2448801
22/05/2013 1,430.00p 1,442.10p 1,400.00p 1,414.00p 3260976
21/05/2013 1,458.00p 1,461.95p 1,431.00p 1,442.00p 2544758
20/05/2013 1,441.00p 1,458.00p 1,436.00p 1,456.00p 1017052
17/05/2013 1,415.00p 1,453.00p 1,406.00p 1,441.00p 2415819
16/05/2013 1,412.00p 1,423.00p 1,400.00p 1,406.00p 884689
15/05/2013 1,396.00p 1,421.00p 1,394.00p 1,410.00p 1175057
14/05/2013 1,378.00p 1,406.00p 1,368.00p 1,406.00p 1388557
13/05/2013 1,372.00p 1,388.00p 1,371.00p 1,382.00p 1238693
10/05/2013 1,358.00p 1,375.00p 1,346.00p 1,375.00p 1948721
09/05/2013 1,385.00p 1,386.00p 1,358.00p 1,370.00p 1460448
08/05/2013 1,391.00p 1,407.00p 1,367.00p 1,384.00p 5197302
07/05/2013 1,399.00p 1,444.00p 1,395.00p 1,435.00p 2421027

*Close Price adjusted for both dividends and splits