CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/03/2012 1,282.00p 1,292.00p 1,246.00p 1,250.00p 2196658
28/03/2012 1,310.00p 1,320.00p 1,284.57p 1,290.00p 1934129
27/03/2012 1,330.00p 1,335.00p 1,308.00p 1,315.00p 2133343
26/03/2012 1,296.00p 1,331.95p 1,296.00p 1,321.00p 2407099
23/03/2012 1,343.00p 1,350.00p 1,282.00p 1,319.00p 4475400
22/03/2012 1,345.00p 1,361.00p 1,321.00p 1,337.00p 1851010
21/03/2012 1,352.00p 1,373.00p 1,345.00p 1,353.00p 2535795
20/03/2012 1,375.00p 1,375.00p 1,335.00p 1,354.00p 1926339
19/03/2012 1,400.00p 1,406.80p 1,368.00p 1,379.00p 1375682
16/03/2012 1,399.00p 1,414.00p 1,370.00p 1,409.00p 4506881
15/03/2012 1,366.00p 1,389.00p 1,355.00p 1,385.00p 1807830
14/03/2012 1,363.00p 1,378.00p 1,351.00p 1,366.00p 2324468
13/03/2012 1,349.00p 1,360.00p 1,338.00p 1,351.00p 1884480
12/03/2012 1,330.00p 1,344.00p 1,325.00p 1,338.00p 1605766
09/03/2012 1,314.00p 1,347.00p 1,298.00p 1,330.00p 2219636
08/03/2012 1,264.00p 1,312.00p 1,264.00p 1,308.00p 2157433
07/03/2012 1,270.00p 1,273.00p 1,252.00p 1,263.00p 1852905
06/03/2012 1,330.00p 1,335.00p 1,278.30p 1,285.00p 2174885
05/03/2012 1,355.00p 1,365.00p 1,338.00p 1,340.00p 1575358
02/03/2012 1,353.00p 1,367.00p 1,348.00p 1,366.00p 1618714
01/03/2012 1,345.00p 1,371.00p 1,330.00p 1,364.00p 1301675
29/02/2012 1,322.00p 1,359.27p 1,319.00p 1,348.00p 3338904
28/02/2012 1,395.00p 1,395.00p 1,330.00p 1,342.00p 2866757
27/02/2012 1,374.00p 1,374.00p 1,347.00p 1,368.00p 1540218
24/02/2012 1,376.00p 1,383.00p 1,361.00p 1,377.00p 1719573
23/02/2012 1,341.00p 1,370.00p 1,340.00p 1,370.00p 1811057
22/02/2012 1,351.00p 1,362.00p 1,338.00p 1,351.00p 1300342
21/02/2012 1,380.00p 1,380.00p 1,341.00p 1,360.00p 1342383
20/02/2012 1,355.00p 1,382.00p 1,347.00p 1,374.00p 1166524
17/02/2012 1,300.00p 1,343.00p 1,295.00p 1,343.00p 2203107
16/02/2012 1,265.00p 1,278.00p 1,250.00p 1,276.00p 2303488
15/02/2012 1,275.00p 1,301.00p 1,271.00p 1,278.00p 1392307
14/02/2012 1,280.00p 1,281.00p 1,255.00p 1,276.00p 1641870
13/02/2012 1,291.00p 1,300.00p 1,270.00p 1,279.00p 833793
10/02/2012 1,290.00p 1,301.00p 1,266.00p 1,276.00p 1093751
09/02/2012 1,305.00p 1,326.00p 1,288.00p 1,301.00p 1413857
08/02/2012 1,321.00p 1,325.00p 1,283.80p 1,292.00p 1386864
07/02/2012 1,300.00p 1,319.00p 1,272.00p 1,319.00p 2204731
06/02/2012 1,312.00p 1,312.00p 1,282.00p 1,296.00p 1288581
03/02/2012 1,268.00p 1,315.00p 1,261.00p 1,310.00p 1844075
02/02/2012 1,292.00p 1,298.00p 1,259.00p 1,278.00p 2338776
01/02/2012 1,256.00p 1,295.00p 1,256.00p 1,287.00p 2365779
31/01/2012 1,263.00p 1,280.00p 1,243.00p 1,259.00p 2566546
30/01/2012 1,282.00p 1,283.00p 1,241.00p 1,253.00p 2017223
27/01/2012 1,302.00p 1,305.00p 1,264.00p 1,279.00p 3086241
26/01/2012 1,295.00p 1,329.75p 1,295.00p 1,305.00p 2457320
25/01/2012 1,309.00p 1,312.00p 1,269.00p 1,280.00p 5218985
24/01/2012 1,322.00p 1,329.00p 1,293.00p 1,298.00p 3010250
23/01/2012 1,325.00p 1,348.00p 1,321.00p 1,330.00p 2406554
20/01/2012 1,347.00p 1,351.00p 1,326.00p 1,332.00p 2771688
19/01/2012 1,281.00p 1,349.00p 1,280.00p 1,340.00p 4260187
18/01/2012 1,266.00p 1,290.00p 1,252.00p 1,280.00p 2490937
17/01/2012 1,260.00p 1,273.00p 1,252.00p 1,268.00p 2456025
16/01/2012 1,232.00p 1,250.00p 1,226.00p 1,243.00p 1335880
13/01/2012 1,260.00p 1,266.00p 1,217.00p 1,243.00p 2473731
12/01/2012 1,248.00p 1,286.00p 1,240.00p 1,250.00p 1886909
11/01/2012 1,254.00p 1,268.00p 1,237.00p 1,243.00p 2174908
10/01/2012 1,220.00p 1,278.00p 1,213.00p 1,255.00p 3715028
09/01/2012 1,222.00p 1,240.00p 1,200.00p 1,206.00p 2172143
06/01/2012 1,247.00p 1,250.00p 1,209.00p 1,216.00p 3934366
05/01/2012 1,275.00p 1,276.00p 1,228.00p 1,242.00p 4204211
04/01/2012 1,305.00p 1,312.00p 1,274.00p 1,285.00p 3749566
03/01/2012 1,320.00p 1,324.00p 1,287.00p 1,305.00p 3576166
30/12/2011 1,246.00p 1,287.00p 1,246.00p 1,280.00p 1111071
29/12/2011 1,223.00p 1,251.00p 1,216.00p 1,251.00p 1526925
28/12/2011 1,245.00p 1,267.00p 1,225.00p 1,225.00p 1410527
23/12/2011 1,250.00p 1,282.00p 1,222.00p 1,253.00p 2016202
22/12/2011 1,191.00p 1,244.00p 1,185.00p 1,226.00p 3907086
21/12/2011 1,192.00p 1,215.00p 1,180.00p 1,204.00p 5388119
20/12/2011 1,158.00p 1,184.00p 1,152.00p 1,174.00p 3639465
19/12/2011 1,140.00p 1,170.00p 1,127.50p 1,153.00p 8320728
16/12/2011 1,130.00p 1,155.40p 1,121.00p 1,155.00p 51770344
15/12/2011 1,119.00p 1,141.00p 1,105.00p 1,127.00p 6623463
14/12/2011 1,132.00p 1,149.00p 1,109.00p 1,109.00p 4351075
13/12/2011 1,149.00p 1,162.00p 1,120.00p 1,154.00p 4550212
12/12/2011 1,155.00p 1,155.00p 1,124.00p 1,126.00p 5875690
09/12/2011 1,130.00p 1,167.00p 1,120.00p 1,167.00p 4917041
08/12/2011 1,195.00p 1,201.00p 1,133.00p 1,153.00p 3933027
07/12/2011 1,229.00p 1,229.00p 1,173.00p 1,186.00p 3144959
06/12/2011 1,220.00p 1,226.00p 1,198.00p 1,209.00p 2659646
05/12/2011 1,214.00p 1,243.00p 1,203.00p 1,226.00p 2107191
02/12/2011 1,219.00p 1,238.00p 1,202.00p 1,218.00p 1520896
01/12/2011 1,201.00p 1,240.00p 1,189.00p 1,195.00p 3328365
30/11/2011 1,125.00p 1,225.00p 1,104.00p 1,206.00p 4563881
29/11/2011 1,126.00p 1,152.00p 1,117.00p 1,150.00p 1409543
28/11/2011 1,073.00p 1,130.00p 1,061.00p 1,128.00p 1844204
25/11/2011 1,080.00p 1,080.00p 1,027.00p 1,053.00p 1100872
24/11/2011 1,080.00p 1,080.00p 1,059.99p 1,065.00p 1182195
23/11/2011 1,078.00p 1,110.00p 1,056.00p 1,056.00p 1737423
22/11/2011 1,086.00p 1,111.00p 1,076.00p 1,087.00p 1290149
21/11/2011 1,090.00p 1,096.00p 1,070.92p 1,080.00p 1825658
18/11/2011 1,080.00p 1,113.00p 1,080.00p 1,097.00p 2182545
17/11/2011 1,140.00p 1,140.00p 1,101.00p 1,101.00p 1182509
16/11/2011 1,110.00p 1,151.00p 1,107.00p 1,123.00p 1447002
15/11/2011 1,130.00p 1,166.00p 1,106.00p 1,110.00p 1462566
14/11/2011 1,145.00p 1,174.00p 1,140.00p 1,159.00p 1190804
11/11/2011 1,139.00p 1,163.00p 1,120.00p 1,160.00p 2322072
10/11/2011 1,065.00p 1,137.00p 1,057.00p 1,117.00p 2715107
09/11/2011 1,142.00p 1,165.00p 1,077.00p 1,090.00p 2517342
08/11/2011 1,230.00p 1,329.50p 1,215.00p 1,301.50p 5738475
07/11/2011 1,255.00p 1,275.50p 1,234.00p 1,251.50p 1235793
04/11/2011 1,316.00p 1,349.50p 1,262.50p 1,276.00p 2763032
03/11/2011 1,190.00p 1,296.00p 1,190.00p 1,290.50p 3837677
02/11/2011 1,220.00p 1,238.50p 1,186.50p 1,219.50p 3337412
01/11/2011 1,273.00p 1,274.50p 1,192.00p 1,213.00p 4286810
31/10/2011 1,368.00p 1,368.00p 1,304.00p 1,304.00p 2475440
28/10/2011 1,429.00p 1,438.00p 1,378.00p 1,380.00p 2438902
27/10/2011 1,409.00p 1,436.00p 1,398.00p 1,407.00p 4403342
26/10/2011 1,385.00p 1,400.50p 1,357.00p 1,374.00p 2074140
25/10/2011 1,400.00p 1,408.50p 1,352.00p 1,368.50p 2280631
24/10/2011 1,350.00p 1,420.00p 1,340.00p 1,420.00p 1976263
21/10/2011 1,350.00p 1,360.00p 1,318.00p 1,339.00p 2486279
20/10/2011 1,318.00p 1,375.00p 1,309.50p 1,344.50p 2421908
19/10/2011 1,304.50p 1,355.50p 1,295.00p 1,344.50p 3121858
18/10/2011 1,257.00p 1,297.50p 1,234.00p 1,297.50p 1437794
17/10/2011 1,319.00p 1,336.00p 1,261.50p 1,271.00p 1343342
14/10/2011 1,299.50p 1,336.50p 1,278.00p 1,288.50p 2287727
13/10/2011 1,290.50p 1,330.00p 1,274.50p 1,286.50p 1650874
12/10/2011 1,267.50p 1,323.00p 1,245.00p 1,312.00p 1808051
11/10/2011 1,303.50p 1,312.00p 1,245.00p 1,269.50p 2192465
10/10/2011 1,288.00p 1,330.00p 1,277.50p 1,318.00p 1491819
07/10/2011 1,272.00p 1,294.50p 1,252.50p 1,274.00p 2420785
06/10/2011 1,201.00p 1,285.00p 1,201.00p 1,280.00p 3248895
05/10/2011 1,154.00p 1,199.00p 1,148.50p 1,195.50p 3021665
04/10/2011 1,168.00p 1,168.00p 1,114.00p 1,130.00p 4210056
03/10/2011 1,130.00p 1,190.00p 1,120.00p 1,188.50p 2224107
30/09/2011 1,153.50p 1,180.00p 1,147.50p 1,178.50p 2364613
29/09/2011 1,140.00p 1,183.50p 1,140.00p 1,177.00p 2168391
28/09/2011 1,146.50p 1,181.50p 1,140.00p 1,155.00p 1976846
27/09/2011 1,141.50p 1,165.00p 1,123.00p 1,165.00p 2355914
26/09/2011 1,043.00p 1,127.00p 1,043.00p 1,100.00p 2130356
23/09/2011 1,077.50p 1,084.50p 1,026.50p 1,077.00p 3616303
22/09/2011 1,081.00p 1,123.50p 1,040.00p 1,055.50p 3822913
21/09/2011 1,173.50p 1,178.50p 1,111.00p 1,123.50p 3365317
20/09/2011 1,142.00p 1,174.50p 1,125.00p 1,173.00p 1967874
19/09/2011 1,140.00p 1,164.00p 1,137.00p 1,142.00p 2031442
16/09/2011 1,164.50p 1,181.50p 1,128.50p 1,170.00p 3659763
15/09/2011 1,115.00p 1,178.00p 1,110.00p 1,150.00p 3239910
14/09/2011 1,056.00p 1,117.00p 1,052.01p 1,116.50p 3722273
13/09/2011 1,080.00p 1,085.00p 1,028.00p 1,064.50p 3956548
12/09/2011 1,059.00p 1,076.00p 1,040.00p 1,055.00p 2388878
09/09/2011 1,173.00p 1,204.50p 1,103.50p 1,108.50p 2802963
08/09/2011 1,181.00p 1,215.00p 1,169.00p 1,188.00p 1389768
07/09/2011 1,161.00p 1,214.13p 1,124.50p 1,187.00p 4060278
06/09/2011 1,116.50p 1,156.50p 1,102.50p 1,124.50p 2317164
05/09/2011 1,149.00p 1,191.00p 1,112.00p 1,120.00p 2365423
02/09/2011 1,238.00p 1,261.00p 1,176.00p 1,191.00p 2918816
01/09/2011 1,262.00p 1,275.50p 1,227.50p 1,261.00p 2933057
31/08/2011 1,192.00p 1,258.00p 1,177.50p 1,246.50p 3359483
30/08/2011 1,171.50p 1,192.50p 1,142.50p 1,182.50p 2317364
26/08/2011 1,149.50p 1,151.50p 1,110.00p 1,140.00p 2101300
25/08/2011 1,173.00p 1,197.50p 1,145.50p 1,151.00p 2717725
24/08/2011 1,130.00p 1,164.50p 1,119.50p 1,151.00p 2717034
23/08/2011 1,140.00p 1,177.50p 1,106.50p 1,148.00p 2582067
22/08/2011 1,096.50p 1,143.50p 1,096.50p 1,127.50p 1934106
19/08/2011 1,150.00p 1,161.00p 1,091.50p 1,114.50p 4446316
18/08/2011 1,217.50p 1,235.50p 1,132.50p 1,146.50p 4914266
17/08/2011 1,220.00p 1,258.50p 1,201.00p 1,235.50p 1963663
16/08/2011 1,244.50p 1,261.00p 1,209.00p 1,225.00p 3402053
15/08/2011 1,219.50p 1,244.00p 1,215.00p 1,215.50p 2004640
12/08/2011 1,182.00p 1,215.00p 1,137.00p 1,214.00p 4435781
11/08/2011 1,199.00p 1,214.00p 1,084.00p 1,168.50p 8767733
10/08/2011 1,275.00p 1,343.00p 1,148.00p 1,152.00p 5236741
09/08/2011 1,200.00p 1,255.00p 1,163.50p 1,241.00p 6844136
08/08/2011 1,220.00p 1,270.00p 1,182.50p 1,193.50p 5400092
05/08/2011 1,180.50p 1,278.00p 1,175.50p 1,225.00p 5368397
04/08/2011 1,280.00p 1,304.50p 1,201.00p 1,212.00p 4857929
03/08/2011 1,245.00p 1,291.00p 1,236.00p 1,260.00p 4124417
02/08/2011 1,280.50p 1,286.00p 1,245.00p 1,263.00p 4889105
01/08/2011 1,385.00p 1,392.00p 1,282.00p 1,282.00p 2705757
29/07/2011 1,337.00p 1,380.00p 1,334.00p 1,365.00p 2672292
28/07/2011 1,369.00p 1,380.00p 1,347.00p 1,364.00p 2671524
27/07/2011 1,400.50p 1,400.50p 1,364.50p 1,379.00p 1623213
26/07/2011 1,440.00p 1,445.50p 1,397.50p 1,400.00p 1460519
25/07/2011 1,435.00p 1,454.50p 1,418.50p 1,431.00p 1256168
22/07/2011 1,455.00p 1,492.00p 1,441.50p 1,450.00p 2835935
21/07/2011 1,429.00p 1,441.00p 1,381.00p 1,425.50p 1923753
20/07/2011 1,407.00p 1,418.00p 1,384.50p 1,414.50p 1314412
19/07/2011 1,366.00p 1,415.00p 1,359.00p 1,398.00p 2048920
18/07/2011 1,355.00p 1,378.00p 1,355.00p 1,356.00p 2819859
15/07/2011 1,379.50p 1,382.50p 1,361.00p 1,375.00p 2484799
14/07/2011 1,365.50p 1,980.22p 1,357.50p 1,379.00p 3234005
13/07/2011 1,374.50p 1,409.50p 1,367.00p 1,389.00p 3014778
12/07/2011 1,362.00p 1,386.00p 1,309.00p 1,373.00p 3527229
11/07/2011 1,400.00p 1,414.50p 1,380.00p 1,391.50p 4280902
08/07/2011 1,495.00p 1,495.00p 1,406.50p 1,422.00p 3314288
07/07/2011 1,485.00p 1,511.50p 1,470.50p 1,492.50p 2091519
06/07/2011 1,495.00p 1,507.50p 1,466.00p 1,473.50p 1788826
05/07/2011 1,515.00p 1,530.50p 1,496.00p 1,498.50p 1765565
04/07/2011 1,544.00p 1,565.50p 1,522.50p 1,525.00p 1037210
01/07/2011 1,536.00p 1,563.00p 1,514.80p 1,547.00p 3066463
30/06/2011 1,486.00p 1,533.50p 1,486.00p 1,533.50p 3020551
29/06/2011 1,444.00p 1,493.50p 1,436.50p 1,486.00p 2211821
28/06/2011 1,434.00p 1,443.00p 1,415.00p 1,433.00p 2053655
27/06/2011 1,392.50p 1,424.00p 1,384.00p 1,415.50p 1220428
24/06/2011 1,439.00p 1,447.00p 1,399.50p 1,405.00p 1872822
23/06/2011 1,443.50p 1,446.00p 1,404.00p 1,409.00p 1557666
22/06/2011 1,470.00p 1,480.00p 1,448.00p 1,453.00p 2213003
21/06/2011 1,435.00p 1,477.00p 1,435.00p 1,473.50p 1139524
20/06/2011 1,421.00p 1,444.50p 1,410.00p 1,434.00p 1341801

*Close Price adjusted for both dividends and splits