CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
04/07/2016 2,207.00p 2,207.00p 2,157.00p 2,158.00p 1331150
01/07/2016 2,208.00p 2,231.00p 2,182.00p 2,191.00p 3821283
30/06/2016 2,126.00p 2,185.00p 2,094.00p 2,185.00p 2460603
29/06/2016 2,077.00p 2,133.60p 2,039.00p 2,122.00p 2001651
28/06/2016 1,996.00p 2,048.00p 1,960.00p 2,043.00p 2064824
27/06/2016 2,036.00p 2,069.00p 1,902.69p 1,950.00p 2984239
24/06/2016 2,000.00p 2,089.00p 1,700.00p 2,076.00p 4472055
23/06/2016 2,057.00p 2,099.00p 2,049.00p 2,094.00p 1381472
22/06/2016 2,055.00p 2,073.00p 2,035.00p 2,035.00p 1714156
21/06/2016 2,060.00p 2,068.00p 2,029.00p 2,036.00p 1004850
20/06/2016 2,030.00p 2,101.73p 2,020.00p 2,061.00p 1308765
17/06/2016 1,998.00p 2,015.00p 1,993.00p 1,994.00p 2096805
16/06/2016 1,990.00p 2,004.00p 1,967.00p 1,982.00p 1519304
15/06/2016 2,010.00p 2,027.00p 2,000.00p 2,012.00p 1434387
14/06/2016 1,999.00p 2,013.00p 1,993.47p 2,000.00p 2048814
13/06/2016 2,042.00p 2,047.00p 2,002.43p 2,013.00p 1016817
10/06/2016 2,083.00p 2,086.00p 2,027.03p 2,053.00p 1510844
09/06/2016 2,134.00p 2,142.00p 2,098.00p 2,098.00p 1104995
08/06/2016 2,094.00p 2,147.00p 2,094.00p 2,147.00p 1906835
07/06/2016 2,097.00p 2,161.00p 2,092.00p 2,105.00p 1208881
06/06/2016 2,055.00p 2,086.00p 2,045.00p 2,082.00p 843651
03/06/2016 2,078.00p 2,094.00p 2,035.40p 2,052.00p 1090146
02/06/2016 2,073.00p 2,085.33p 2,060.91p 2,073.00p 1241839
01/06/2016 2,088.00p 2,088.00p 2,037.27p 2,074.00p 1660506
31/05/2016 2,065.00p 2,093.00p 2,065.00p 2,075.00p 1326167
27/05/2016 2,062.00p 2,086.51p 2,053.00p 2,082.00p 1234557
26/05/2016 2,072.00p 2,079.73p 2,047.02p 2,060.00p 1416780
25/05/2016 2,071.00p 2,101.00p 2,059.00p 2,078.00p 3127476
24/05/2016 2,025.00p 2,080.82p 2,022.00p 2,050.00p 1373455
23/05/2016 2,037.00p 2,059.00p 2,034.00p 2,038.00p 793263
20/05/2016 2,014.00p 2,049.00p 2,011.00p 2,043.00p 1509114
19/05/2016 1,988.00p 1,999.76p 1,960.00p 1,991.00p 1247324
18/05/2016 2,016.00p 2,021.71p 1,988.00p 1,999.00p 1655603
17/05/2016 2,027.00p 2,046.00p 2,016.00p 2,021.00p 641435
16/05/2016 2,009.00p 2,031.00p 2,008.00p 2,031.00p 890419
13/05/2016 2,018.00p 2,033.00p 1,994.23p 2,023.00p 1026878
12/05/2016 1,999.00p 2,038.00p 1,997.00p 2,021.00p 1600375
11/05/2016 2,028.00p 2,031.00p 2,010.09p 2,017.00p 1507192
10/05/2016 2,018.00p 2,037.35p 2,008.00p 2,028.00p 1167507
09/05/2016 1,985.00p 2,007.23p 1,977.00p 2,003.00p 1196202
06/05/2016 1,947.00p 1,973.00p 1,940.00p 1,971.00p 1770722
05/05/2016 1,954.00p 1,967.20p 1,914.00p 1,948.00p 1508230
04/05/2016 1,948.00p 1,977.00p 1,935.79p 1,951.00p 2222462
03/05/2016 1,982.00p 1,986.00p 1,932.49p 1,951.00p 1618201
29/04/2016 2,009.00p 2,014.00p 1,969.15p 1,988.00p 1805967
28/04/2016 2,025.00p 2,036.00p 2,003.00p 2,032.00p 1468441
27/04/2016 2,020.00p 2,044.00p 1,997.00p 2,042.00p 2716903
26/04/2016 1,980.00p 2,016.81p 1,977.00p 2,011.00p 2555109
25/04/2016 1,983.00p 2,007.00p 1,974.63p 1,981.00p 983002
22/04/2016 2,002.00p 2,011.00p 1,970.00p 1,973.00p 1211394
21/04/2016 2,008.00p 2,018.00p 1,989.50p 2,004.00p 1272123
20/04/2016 2,020.00p 2,020.00p 1,998.00p 2,008.00p 1233684
19/04/2016 2,029.00p 2,037.41p 2,010.00p 2,023.00p 1848531
18/04/2016 2,017.00p 2,041.00p 2,010.00p 2,030.00p 909547
15/04/2016 2,045.00p 2,048.00p 2,011.00p 2,035.00p 1448687
14/04/2016 2,057.00p 2,064.00p 2,031.00p 2,050.00p 974291
13/04/2016 2,036.00p 2,071.09p 2,025.00p 2,050.00p 1668611
12/04/2016 2,028.00p 2,030.00p 2,015.00p 2,022.00p 1733733
11/04/2016 2,018.00p 2,041.42p 2,007.00p 2,026.00p 860560
08/04/2016 1,997.00p 2,034.00p 1,992.00p 2,023.00p 1317961
07/04/2016 1,985.00p 2,008.00p 1,981.41p 1,990.00p 1548635
06/04/2016 1,965.00p 1,997.00p 1,958.00p 1,980.00p 1608636
05/04/2016 1,959.00p 1,971.00p 1,929.79p 1,940.00p 1638667
04/04/2016 1,970.00p 1,993.00p 1,969.00p 1,976.00p 632107
01/04/2016 1,942.00p 1,986.00p 1,941.00p 1,981.00p 1055043
31/03/2016 1,980.00p 1,985.00p 1,955.05p 1,966.00p 1141929
30/03/2016 1,985.00p 2,001.00p 1,971.00p 1,986.00p 1493819
29/03/2016 1,966.00p 1,989.37p 1,954.00p 1,970.00p 1432190
24/03/2016 1,925.00p 1,960.00p 1,925.00p 1,948.00p 1264235
23/03/2016 1,945.00p 1,957.00p 1,932.78p 1,938.00p 2785490
22/03/2016 1,926.00p 1,953.00p 1,910.00p 1,950.00p 1583876
21/03/2016 1,931.00p 1,951.03p 1,917.23p 1,928.00p 1083325
18/03/2016 1,950.00p 1,961.00p 1,941.00p 1,942.00p 1709514
17/03/2016 1,939.00p 1,948.00p 1,900.00p 1,947.00p 1114880
16/03/2016 1,946.00p 1,959.00p 1,925.92p 1,933.00p 894696

*Close Price adjusted for both dividends and splits