CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/03/2016 1,946.00p 1,959.00p 1,925.92p 1,933.00p 894696
15/03/2016 1,948.00p 1,964.00p 1,934.00p 1,934.00p 780606
14/03/2016 1,942.00p 1,986.00p 1,930.00p 1,955.00p 4443957
11/03/2016 1,884.00p 1,954.41p 1,858.72p 1,940.00p 2249385
10/03/2016 1,898.00p 1,917.48p 1,859.00p 1,859.00p 1537380
09/03/2016 1,950.00p 1,950.00p 1,899.00p 1,917.00p 1533548
08/03/2016 1,895.00p 1,925.00p 1,873.00p 1,922.00p 2752339
07/03/2016 1,910.00p 1,916.00p 1,879.00p 1,901.00p 1192031
04/03/2016 1,941.00p 1,953.00p 1,914.70p 1,917.00p 2478154
03/03/2016 1,907.00p 1,948.00p 1,743.39p 1,935.00p 2522131
02/03/2016 1,890.00p 1,903.00p 1,842.00p 1,850.00p 2054567
01/03/2016 1,844.00p 1,874.00p 1,836.00p 1,868.00p 1606552
29/02/2016 1,799.00p 1,866.29p 1,795.00p 1,844.00p 2086816
26/02/2016 1,814.00p 1,825.00p 1,795.00p 1,816.00p 1962382
25/02/2016 1,792.00p 1,815.00p 1,788.00p 1,793.00p 1135320
24/02/2016 1,814.00p 1,818.00p 1,753.05p 1,771.00p 1429744
23/02/2016 1,800.00p 1,833.00p 1,800.00p 1,812.00p 1172153
22/02/2016 1,810.00p 1,839.00p 1,810.00p 1,817.00p 722398
19/02/2016 1,802.00p 1,809.00p 1,771.00p 1,791.00p 1413196
18/02/2016 1,807.00p 1,808.00p 1,776.00p 1,802.00p 1803954
17/02/2016 1,735.00p 1,796.00p 1,733.00p 1,796.00p 1414451
16/02/2016 1,753.00p 1,768.00p 1,715.92p 1,734.00p 1668549
15/02/2016 1,705.00p 1,752.36p 1,696.00p 1,724.00p 1234083
12/02/2016 1,670.00p 1,702.70p 1,652.00p 1,680.00p 2668668
11/02/2016 1,692.00p 1,700.00p 1,636.99p 1,660.00p 2496399
10/02/2016 1,647.00p 1,724.00p 1,639.00p 1,705.00p 2702884
09/02/2016 1,630.00p 1,654.00p 1,581.00p 1,639.00p 4317476
08/02/2016 1,768.00p 1,770.00p 1,626.55p 1,637.00p 3427410
05/02/2016 1,784.00p 1,809.00p 1,763.85p 1,770.00p 1936901
04/02/2016 1,765.00p 1,785.00p 1,722.00p 1,776.00p 2852888
03/02/2016 1,771.00p 1,794.00p 1,738.00p 1,741.00p 2130810
02/02/2016 1,843.00p 1,856.75p 1,775.00p 1,788.00p 1347723
01/02/2016 1,863.00p 1,882.50p 1,828.00p 1,849.00p 1006943
29/01/2016 1,800.00p 1,854.00p 1,792.00p 1,854.00p 1691693
28/01/2016 1,856.00p 1,861.00p 1,783.00p 1,787.00p 3211151
27/01/2016 1,850.00p 1,865.00p 1,828.00p 1,865.00p 1319666
26/01/2016 1,812.00p 1,846.00p 1,803.00p 1,836.00p 969255
25/01/2016 1,849.00p 1,866.38p 1,831.00p 1,849.00p 919693
22/01/2016 1,840.00p 1,868.80p 1,815.00p 1,844.00p 2215436
21/01/2016 1,772.00p 1,814.30p 1,757.00p 1,801.00p 1755686
20/01/2016 1,780.00p 1,792.00p 1,744.00p 1,759.00p 2299951
19/01/2016 1,779.00p 1,825.00p 1,778.00p 1,823.00p 1782870
18/01/2016 1,789.00p 1,813.00p 1,751.00p 1,753.00p 1374547
15/01/2016 1,845.00p 1,853.00p 1,778.00p 1,784.00p 3144223
14/01/2016 1,845.00p 1,848.00p 1,815.91p 1,830.00p 1966364
13/01/2016 1,883.00p 1,903.00p 1,864.35p 1,871.00p 2414987
12/01/2016 1,848.00p 1,892.00p 1,844.00p 1,867.00p 1373650
11/01/2016 1,837.00p 1,862.00p 1,837.00p 1,848.00p 1213556
08/01/2016 1,865.00p 1,887.41p 1,835.52p 1,849.00p 1213561
07/01/2016 1,864.00p 1,889.00p 1,841.11p 1,864.00p 1692149
06/01/2016 1,917.00p 1,939.01p 1,875.00p 1,897.00p 1154278
05/01/2016 1,927.00p 1,948.00p 1,924.00p 1,933.00p 805012
04/01/2016 1,948.00p 1,973.00p 1,896.02p 1,917.00p 1062718
31/12/2015 1,985.00p 1,985.00p 1,959.00p 1,971.00p 133568
30/12/2015 1,980.00p 1,987.00p 1,969.00p 1,972.00p 275946
29/12/2015 1,963.00p 1,990.00p 1,950.00p 1,980.00p 629492
24/12/2015 1,954.00p 1,955.00p 1,930.00p 1,946.00p 84231
23/12/2015 1,943.00p 1,963.27p 1,929.00p 1,946.00p 1021577
22/12/2015 1,923.00p 1,936.00p 1,908.00p 1,927.00p 715209
21/12/2015 1,907.00p 1,948.00p 1,897.97p 1,910.00p 1406087
18/12/2015 1,904.00p 1,920.00p 1,879.54p 1,908.00p 1590500
17/12/2015 1,911.00p 1,933.00p 1,907.00p 1,921.00p 1237683
16/12/2015 1,878.00p 1,891.00p 1,869.98p 1,877.00p 1121211
15/12/2015 1,899.00p 1,900.00p 1,878.00p 1,885.00p 1611458
14/12/2015 1,880.00p 1,904.00p 1,853.95p 1,875.00p 1903948
11/12/2015 1,912.00p 1,919.00p 1,880.00p 1,880.00p 1902311
10/12/2015 1,930.00p 1,940.00p 1,916.56p 1,918.00p 1216227
09/12/2015 1,956.00p 1,968.00p 1,931.00p 1,941.00p 4158575
08/12/2015 1,970.00p 1,977.00p 1,943.00p 1,950.00p 2400014
07/12/2015 1,959.00p 1,979.00p 1,947.00p 1,973.00p 941420
04/12/2015 1,942.00p 1,967.00p 1,925.00p 1,955.00p 1406304
03/12/2015 1,973.00p 1,990.00p 1,903.36p 1,942.00p 2660082
02/12/2015 1,985.00p 2,000.01p 1,965.47p 1,978.00p 1196322
01/12/2015 1,964.00p 1,972.00p 1,952.00p 1,966.00p 2531146
30/11/2015 1,950.00p 1,976.00p 1,950.00p 1,955.00p 1520846
27/11/2015 1,950.00p 1,989.00p 1,943.00p 1,960.00p 1708854
26/11/2015 1,940.00p 1,966.00p 1,930.00p 1,966.00p 1474255
25/11/2015 1,915.00p 1,931.00p 1,907.00p 1,924.00p 1566397
24/11/2015 1,919.00p 1,919.00p 1,882.60p 1,903.00p 2960839
23/11/2015 1,882.00p 1,921.00p 1,881.00p 1,917.00p 1855235
20/11/2015 1,887.00p 1,912.00p 1,868.00p 1,900.00p 3077448
19/11/2015 1,810.00p 1,890.00p 1,735.00p 1,875.00p 2884075
18/11/2015 1,785.00p 1,796.91p 1,763.94p 1,778.00p 1646061
17/11/2015 1,795.00p 1,829.00p 1,793.00p 1,801.00p 1568183
16/11/2015 1,754.00p 1,795.00p 1,754.00p 1,782.00p 1105683
13/11/2015 1,749.00p 1,778.00p 1,743.00p 1,777.00p 1260938
12/11/2015 1,789.00p 1,799.00p 1,752.40p 1,753.00p 1111253
11/11/2015 1,800.00p 1,807.00p 1,785.00p 1,791.00p 1518517
10/11/2015 1,829.00p 1,830.69p 1,761.00p 1,782.00p 1600410
09/11/2015 1,852.00p 1,880.00p 1,818.00p 1,820.00p 1918522
06/11/2015 1,847.00p 1,884.00p 1,840.00p 1,861.00p 2977313
05/11/2015 1,740.00p 1,806.00p 1,736.00p 1,796.00p 2706536
04/11/2015 1,801.00p 1,810.19p 1,779.97p 1,800.00p 1056383
03/11/2015 1,814.00p 1,816.00p 1,782.00p 1,790.00p 1812433
02/11/2015 1,765.00p 1,810.98p 1,764.67p 1,809.00p 982464
30/10/2015 1,777.00p 1,785.00p 1,762.00p 1,781.00p 1243797
29/10/2015 1,802.00p 1,802.00p 1,760.00p 1,765.00p 1368826
28/10/2015 1,755.00p 1,801.00p 1,755.00p 1,801.00p 1050496
27/10/2015 1,788.00p 1,792.00p 1,746.78p 1,747.00p 1424487
26/10/2015 1,812.00p 1,825.00p 1,792.00p 1,792.00p 1228795
23/10/2015 1,791.00p 1,844.00p 1,791.00p 1,823.00p 1985611
22/10/2015 1,782.00p 1,812.09p 1,749.37p 1,783.00p 2228087
21/10/2015 1,730.00p 1,794.00p 1,724.00p 1,791.00p 2014002
20/10/2015 1,727.00p 1,736.00p 1,695.00p 1,726.00p 1354410
19/10/2015 1,738.00p 1,760.00p 1,719.00p 1,726.00p 1368875
16/10/2015 1,765.00p 1,774.00p 1,740.00p 1,754.00p 934969
15/10/2015 1,742.00p 1,767.49p 1,735.00p 1,758.00p 901689
14/10/2015 1,760.00p 1,765.00p 1,732.00p 1,734.00p 1278396
13/10/2015 1,758.00p 1,790.00p 1,743.00p 1,782.00p 1163837
12/10/2015 1,769.00p 1,775.14p 1,755.00p 1,766.00p 1257726
09/10/2015 1,780.00p 1,787.00p 1,750.94p 1,763.00p 1452935
08/10/2015 1,760.00p 1,777.00p 1,757.00p 1,765.00p 1392277
07/10/2015 1,779.00p 1,798.00p 1,752.00p 1,763.00p 2412426
06/10/2015 1,765.00p 1,788.00p 1,745.00p 1,774.00p 1162694
05/10/2015 1,749.00p 1,775.00p 1,744.00p 1,768.00p 1603742
02/10/2015 1,734.00p 1,754.00p 1,685.00p 1,711.00p 1926122
01/10/2015 1,764.00p 1,774.00p 1,707.00p 1,728.00p 2961476
30/09/2015 1,730.00p 1,746.00p 1,722.00p 1,741.00p 3094598
29/09/2015 1,719.00p 1,748.00p 1,690.00p 1,700.00p 3743365
28/09/2015 1,810.00p 1,816.00p 1,756.33p 1,759.00p 1675464
25/09/2015 1,800.00p 1,838.00p 1,790.00p 1,823.00p 1478838
24/09/2015 1,823.00p 1,836.00p 1,742.31p 1,759.00p 1555991
23/09/2015 1,795.00p 1,848.00p 1,776.00p 1,833.00p 1358932
22/09/2015 1,863.00p 1,877.64p 1,799.64p 1,806.00p 1606817
21/09/2015 1,862.00p 1,887.09p 1,862.00p 1,862.00p 1629457
18/09/2015 1,902.00p 1,905.00p 1,841.00p 1,873.00p 1832493
17/09/2015 1,920.00p 1,920.00p 1,896.00p 1,908.00p 1319686
16/09/2015 1,926.00p 1,938.00p 1,895.00p 1,908.00p 1518183
15/09/2015 1,889.00p 1,916.00p 1,879.00p 1,913.00p 1013794
14/09/2015 1,904.00p 1,923.00p 1,879.74p 1,885.00p 1440601
11/09/2015 1,920.00p 1,927.00p 1,891.55p 1,910.00p 1563957
10/09/2015 1,898.00p 1,941.48p 1,898.00p 1,919.00p 1102398
09/09/2015 1,963.00p 1,979.00p 1,931.00p 1,943.00p 1355054
08/09/2015 1,879.00p 1,921.00p 1,879.00p 1,916.00p 1939904
07/09/2015 1,861.00p 1,875.00p 1,855.00p 1,875.00p 771694
04/09/2015 1,848.00p 1,856.00p 1,827.00p 1,849.00p 2474142
03/09/2015 1,876.00p 1,886.70p 1,859.74p 1,874.00p 3812346
02/09/2015 1,886.00p 1,894.00p 1,856.00p 1,857.00p 1747126
01/09/2015 1,900.00p 1,925.00p 1,853.00p 1,880.00p 1717835
28/08/2015 1,886.00p 1,923.00p 1,879.00p 1,922.00p 1725408
27/08/2015 1,861.00p 1,910.90p 1,856.00p 1,893.00p 2711005
26/08/2015 1,765.00p 1,833.00p 1,758.00p 1,800.00p 2032509
25/08/2015 1,756.00p 1,834.29p 1,740.00p 1,805.00p 5290844
24/08/2015 1,740.00p 1,764.00p 1,651.07p 1,736.00p 4511316
21/08/2015 1,860.00p 1,886.00p 1,788.70p 1,806.00p 2900101
20/08/2015 1,897.00p 1,934.00p 1,878.19p 1,895.00p 1570547
19/08/2015 1,950.00p 1,954.00p 1,910.26p 1,917.00p 1082094
18/08/2015 1,961.00p 1,983.00p 1,952.52p 1,960.00p 1388354
17/08/2015 1,961.00p 1,977.00p 1,945.00p 1,969.00p 693896
14/08/2015 1,973.00p 1,977.00p 1,937.00p 1,951.00p 1134546
13/08/2015 1,920.00p 1,971.00p 1,920.00p 1,963.00p 1696389
12/08/2015 1,937.00p 1,937.00p 1,876.24p 1,899.00p 2647983
11/08/2015 1,956.00p 1,968.00p 1,940.00p 1,951.00p 1216673
10/08/2015 1,968.00p 1,968.00p 1,932.00p 1,961.00p 1031547
07/08/2015 1,936.00p 1,950.00p 1,931.00p 1,941.00p 1058107
06/08/2015 1,947.00p 1,958.00p 1,915.92p 1,934.00p 1129107
05/08/2015 1,965.00p 1,972.77p 1,950.00p 1,957.00p 1365210
04/08/2015 1,914.00p 1,939.83p 1,905.00p 1,935.00p 1649352
03/08/2015 1,900.00p 1,933.50p 1,885.00p 1,922.00p 1510036
31/07/2015 1,879.00p 1,915.00p 1,877.70p 1,907.00p 1615557
30/07/2015 1,896.00p 1,904.00p 1,865.56p 1,879.00p 1280624
29/07/2015 1,870.00p 1,894.38p 1,866.00p 1,888.00p 1860340
28/07/2015 1,839.00p 1,867.74p 1,814.00p 1,850.00p 1478911
27/07/2015 1,876.00p 1,881.00p 1,834.25p 1,840.00p 1185655
24/07/2015 1,895.00p 1,921.00p 1,882.00p 1,886.00p 1109664
23/07/2015 1,896.00p 1,918.00p 1,874.92p 1,899.00p 2233952
22/07/2015 1,850.00p 1,900.27p 1,845.00p 1,876.00p 1422672
21/07/2015 1,865.00p 1,881.00p 1,844.29p 1,861.00p 1801833
20/07/2015 1,853.00p 1,872.38p 1,852.40p 1,862.00p 1172948
17/07/2015 1,892.00p 1,892.00p 1,861.24p 1,863.00p 1339424
16/07/2015 1,873.00p 1,888.88p 1,863.00p 1,882.00p 1552201
15/07/2015 1,857.00p 1,898.09p 1,850.00p 1,861.00p 1323235
14/07/2015 1,865.00p 1,875.00p 1,836.00p 1,862.00p 1850776
13/07/2015 1,869.00p 1,895.53p 1,853.00p 1,865.00p 1147071
10/07/2015 1,813.00p 1,846.00p 1,799.00p 1,846.00p 2834199
09/07/2015 1,755.00p 1,803.00p 1,755.00p 1,796.00p 1875026
08/07/2015 1,732.00p 1,764.00p 1,718.71p 1,754.00p 2114725
07/07/2015 1,789.00p 1,797.00p 1,730.00p 1,730.00p 2487109
06/07/2015 1,775.00p 1,813.48p 1,770.00p 1,780.00p 1602419
03/07/2015 1,809.00p 1,827.00p 1,806.00p 1,811.00p 925317
02/07/2015 1,805.00p 1,831.54p 1,805.00p 1,818.00p 2368946
01/07/2015 1,805.00p 1,848.00p 1,798.00p 1,814.00p 2648562
30/06/2015 1,803.00p 1,818.00p 1,777.47p 1,786.00p 2220742
29/06/2015 1,798.00p 1,830.90p 1,787.00p 1,809.00p 1797912
26/06/2015 1,875.00p 1,877.00p 1,853.00p 1,859.00p 2408370
25/06/2015 1,897.00p 1,917.00p 1,878.00p 1,883.00p 2830990
24/06/2015 1,922.00p 1,930.00p 1,895.91p 1,902.00p 1931245
23/06/2015 1,905.00p 1,968.10p 1,889.00p 1,927.00p 2152349
22/06/2015 1,884.00p 1,916.00p 1,870.46p 1,914.00p 2767625
19/06/2015 1,840.00p 1,932.06p 1,831.00p 1,857.00p 3811261
18/06/2015 1,824.00p 1,847.00p 1,789.00p 1,847.00p 2464868
17/06/2015 1,825.00p 1,864.00p 1,825.00p 1,834.00p 2682780
16/06/2015 1,820.00p 1,838.29p 1,783.00p 1,829.00p 2835410
15/06/2015 1,829.00p 1,847.29p 1,817.00p 1,830.00p 2160895
12/06/2015 1,870.00p 1,880.00p 1,828.00p 1,845.00p 1983388
11/06/2015 1,853.00p 1,893.28p 1,852.00p 1,885.00p 2980221
10/06/2015 1,796.00p 1,853.92p 1,787.00p 1,842.00p 2503288
09/06/2015 1,814.00p 1,820.67p 1,790.00p 1,795.00p 2188059
08/06/2015 1,805.00p 1,827.00p 1,799.00p 1,822.00p 2245984
05/06/2015 1,800.00p 1,832.71p 1,799.00p 1,809.00p 1756161

*Close Price adjusted for both dividends and splits