CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/06/2011 1,423.50p 1,463.50p 1,398.00p 1,439.50p 4555761
16/06/2011 1,400.00p 1,446.00p 1,391.00p 1,439.00p 2468054
15/06/2011 1,442.00p 1,456.00p 1,415.50p 1,420.00p 2025408
14/06/2011 1,442.00p 1,463.00p 1,434.00p 1,458.00p 1609457
13/06/2011 1,400.50p 1,440.00p 1,384.50p 1,430.00p 2009481
10/06/2011 1,443.00p 1,460.00p 1,400.00p 1,407.00p 2043107
09/06/2011 1,422.00p 1,456.50p 1,422.00p 1,454.00p 2570008
08/06/2011 1,445.00p 1,451.50p 1,416.50p 1,422.00p 2074780
07/06/2011 1,442.50p 1,457.00p 1,426.50p 1,445.00p 2364661
06/06/2011 1,436.00p 1,446.00p 1,426.00p 1,435.00p 1826088
03/06/2011 1,471.00p 1,471.50p 1,437.50p 1,450.00p 2055914
02/06/2011 1,480.00p 1,528.53p 1,460.00p 1,460.00p 1798305
01/06/2011 1,525.00p 1,542.00p 1,487.00p 1,489.00p 2439311
31/05/2011 1,510.00p 1,535.00p 1,507.50p 1,522.50p 2150901
27/05/2011 1,497.00p 1,526.00p 1,497.00p 1,504.50p 1805346
26/05/2011 1,495.50p 1,508.00p 1,470.00p 1,489.00p 2988523
25/05/2011 1,502.00p 1,617.10p 1,486.50p 1,499.50p 2406174
24/05/2011 1,520.00p 1,529.00p 1,508.50p 1,516.50p 1276081
23/05/2011 1,523.00p 1,526.50p 1,503.50p 1,509.00p 3357106
20/05/2011 1,586.00p 1,600.00p 1,541.00p 1,546.00p 2746094
19/05/2011 1,571.00p 1,584.50p 1,557.50p 1,578.50p 2593902
18/05/2011 1,599.50p 1,600.00p 1,555.50p 1,561.00p 2823916
17/05/2011 1,578.50p 1,613.50p 1,568.00p 1,576.00p 2714887
16/05/2011 1,582.50p 1,594.50p 1,575.00p 1,585.50p 2751982
13/05/2011 1,640.00p 1,640.00p 1,550.00p 1,602.00p 2220990
12/05/2011 1,630.00p 1,637.50p 1,604.50p 1,618.50p 1989998
11/05/2011 1,665.00p 1,681.50p 1,652.50p 1,655.50p 1233221
10/05/2011 1,631.00p 1,679.00p 1,628.00p 1,663.50p 1685981
09/05/2011 1,650.00p 1,691.00p 1,638.00p 1,640.00p 3140304
06/05/2011 1,620.00p 1,661.50p 1,584.50p 1,655.50p 3303227
05/05/2011 1,610.00p 1,625.00p 1,590.00p 1,598.00p 2141145
04/05/2011 1,660.00p 1,664.00p 1,616.50p 1,620.50p 2593723
03/05/2011 1,662.00p 1,684.50p 1,656.00p 1,665.50p 3358519
28/04/2011 1,675.50p 1,692.00p 1,637.50p 1,651.00p 3117793
27/04/2011 1,661.50p 1,673.50p 1,647.00p 1,652.00p 2470176
26/04/2011 1,628.50p 1,660.00p 1,628.50p 1,651.00p 3966627
21/04/2011 1,630.00p 1,654.00p 1,620.00p 1,641.50p 2916873
20/04/2011 1,568.00p 1,596.50p 1,566.50p 1,586.00p 2717396
19/04/2011 1,546.00p 1,574.50p 1,540.00p 1,556.50p 2049838
18/04/2011 1,595.00p 1,618.00p 1,545.50p 1,549.50p 2263027
15/04/2011 1,592.00p 1,640.50p 1,592.00p 1,612.00p 1783469
14/04/2011 1,614.00p 1,633.00p 1,610.00p 1,618.00p 1698349
13/04/2011 1,612.50p 1,664.00p 1,597.50p 1,640.00p 2575972
12/04/2011 1,621.00p 1,621.00p 1,587.50p 1,593.50p 1609252
11/04/2011 1,676.50p 1,676.50p 1,619.00p 1,621.50p 2128546
08/04/2011 1,663.00p 1,685.50p 1,647.00p 1,660.50p 2172350
07/04/2011 1,672.00p 1,683.50p 1,653.00p 1,659.00p 1760307
06/04/2011 1,670.00p 1,684.00p 1,656.00p 1,672.50p 2160419
05/04/2011 1,630.00p 1,649.50p 1,625.50p 1,649.50p 2149797
04/04/2011 1,635.50p 1,669.50p 1,635.50p 1,650.00p 1437326
01/04/2011 1,648.00p 1,657.00p 1,620.00p 1,651.50p 2355532
31/03/2011 1,665.00p 1,665.00p 1,616.00p 1,620.00p 1423615
30/03/2011 1,685.50p 1,688.50p 1,645.00p 1,657.00p 1231193
29/03/2011 1,700.00p 1,703.50p 1,648.50p 1,655.00p 2243878
28/03/2011 1,658.00p 1,688.00p 1,641.00p 1,687.00p 3029560
25/03/2011 1,636.50p 1,657.00p 1,633.00p 1,640.00p 3060386
24/03/2011 1,568.00p 1,618.00p 1,557.00p 1,616.50p 2448490
23/03/2011 1,550.00p 1,577.00p 1,542.00p 1,570.00p 1942732
22/03/2011 1,566.00p 1,592.50p 1,547.00p 1,551.00p 1889627
21/03/2011 1,558.50p 1,560.00p 1,526.00p 1,560.00p 2525062
18/03/2011 1,535.00p 1,546.00p 1,515.00p 1,532.00p 3332945
17/03/2011 1,479.00p 1,534.00p 1,447.00p 1,530.00p 3475194
16/03/2011 1,488.00p 1,488.50p 1,447.00p 1,447.00p 2245672
15/03/2011 1,455.00p 1,511.50p 1,424.00p 1,476.00p 4023842
14/03/2011 1,546.00p 1,550.00p 1,501.00p 1,505.50p 2599630
11/03/2011 1,503.00p 1,524.00p 1,479.00p 1,516.00p 2955498
10/03/2011 1,519.00p 1,555.00p 1,505.00p 1,531.50p 1629525
09/03/2011 1,570.50p 1,581.00p 1,540.00p 1,550.00p 3292158
08/03/2011 1,595.50p 1,605.00p 1,562.50p 1,594.50p 1842357
07/03/2011 1,568.50p 1,596.50p 1,565.01p 1,586.50p 3497560
04/03/2011 1,623.50p 1,629.50p 1,586.50p 1,586.50p 1666951
03/03/2011 1,600.00p 1,620.00p 1,588.00p 1,601.50p 1764118
02/03/2011 1,605.00p 1,613.00p 1,575.50p 1,585.00p 3325026
01/03/2011 1,714.00p 1,716.00p 1,612.00p 1,635.00p 3758663
28/02/2011 1,624.00p 1,678.50p 1,612.00p 1,671.00p 2167249
25/02/2011 1,630.00p 2,208.96p 1,613.50p 1,640.00p 1869619
24/02/2011 1,591.00p 1,618.50p 1,590.00p 1,600.00p 2558939
23/02/2011 1,619.00p 1,627.50p 1,605.50p 1,614.00p 2475443
22/02/2011 1,645.00p 1,669.00p 1,623.00p 1,630.00p 2943391
21/02/2011 1,700.00p 1,709.00p 1,672.50p 1,677.50p 1538734
18/02/2011 1,665.00p 1,700.00p 1,653.00p 1,700.00p 4023191
17/02/2011 1,648.00p 1,649.00p 1,613.00p 1,637.50p 2241875
16/02/2011 1,629.00p 1,657.00p 1,619.50p 1,645.00p 2906501
15/02/2011 1,631.50p 1,648.00p 1,622.00p 1,633.00p 1646224
14/02/2011 1,700.00p 1,700.00p 1,618.07p 1,646.00p 2668524
11/02/2011 1,659.50p 1,684.50p 1,632.00p 1,671.50p 2445791
10/02/2011 1,630.00p 1,649.50p 1,607.00p 1,649.50p 2904329
09/02/2011 1,642.50p 1,661.00p 1,632.50p 1,642.00p 2268072
08/02/2011 1,670.00p 1,679.50p 1,619.00p 1,659.00p 2591380
07/02/2011 1,658.00p 1,679.00p 1,636.00p 1,655.00p 2984632
04/02/2011 1,635.00p 1,674.00p 1,585.00p 1,657.00p 4883162
03/02/2011 1,575.00p 1,670.00p 1,557.00p 1,617.00p 7171031
02/02/2011 1,611.00p 1,629.50p 1,577.00p 1,596.50p 2570901
01/02/2011 1,589.00p 1,600.00p 1,572.00p 1,598.50p 3365146
31/01/2011 1,548.50p 1,585.00p 1,544.50p 1,570.00p 3320898
28/01/2011 1,590.00p 1,607.00p 1,568.50p 1,582.00p 2966665
27/01/2011 1,609.00p 1,625.00p 1,583.50p 1,604.00p 4504763
26/01/2011 1,620.00p 1,640.00p 1,603.50p 1,617.00p 3891455
25/01/2011 1,573.00p 1,609.00p 1,551.50p 1,608.00p 4202716
24/01/2011 1,550.00p 1,562.50p 1,531.50p 1,560.50p 3225998
21/01/2011 1,501.00p 1,538.50p 1,482.00p 1,520.00p 4076020
20/01/2011 1,475.00p 1,501.00p 1,468.00p 1,485.00p 2143534
19/01/2011 1,521.00p 1,529.50p 1,473.20p 1,480.00p 4768658
18/01/2011 1,539.00p 1,539.00p 1,493.00p 1,504.00p 2448128
17/01/2011 1,513.50p 1,541.00p 1,513.50p 1,518.50p 1601764
14/01/2011 1,500.00p 1,546.50p 1,497.50p 1,520.00p 4230313
13/01/2011 1,487.50p 1,490.00p 1,459.50p 1,484.00p 4169624
12/01/2011 1,467.50p 1,472.50p 1,443.50p 1,464.50p 3297234
11/01/2011 1,453.00p 1,475.00p 1,437.00p 1,450.50p 2860646
10/01/2011 1,421.00p 1,454.00p 1,405.50p 1,447.00p 3375692
07/01/2011 1,429.00p 1,448.00p 1,408.50p 1,427.00p 3077979
06/01/2011 1,460.00p 1,469.50p 1,424.50p 1,444.50p 3289899
05/01/2011 1,505.00p 1,519.00p 1,435.00p 1,453.00p 3090681
04/01/2011 1,560.00p 1,583.50p 1,515.50p 1,518.50p 2773523
31/12/2010 1,551.00p 1,571.00p 1,549.50p 1,565.00p 227562
30/12/2010 1,550.50p 1,566.00p 1,544.50p 1,552.00p 1055265
29/12/2010 1,550.50p 1,589.50p 1,550.00p 1,556.00p 1607820
24/12/2010 1,570.00p 1,587.00p 1,551.24p 1,587.00p 38002
23/12/2010 1,590.50p 1,592.00p 1,554.00p 1,567.50p 648365
22/12/2010 1,591.00p 1,592.00p 1,564.00p 1,572.00p 995170
21/12/2010 1,560.00p 1,593.00p 1,549.00p 1,587.00p 1440835
20/12/2010 1,527.00p 1,571.00p 1,527.00p 1,543.50p 1449912
17/12/2010 1,542.00p 1,549.00p 1,508.00p 1,530.00p 1946847
16/12/2010 1,530.00p 1,543.00p 1,495.50p 1,538.00p 1416420
15/12/2010 1,551.00p 1,555.50p 1,525.00p 1,535.00p 1967721
14/12/2010 1,514.50p 1,577.50p 1,503.00p 1,567.00p 1933739
13/12/2010 1,510.00p 1,521.50p 1,501.00p 1,520.50p 1841888
10/12/2010 1,515.00p 1,517.50p 1,485.50p 1,505.00p 2199835
09/12/2010 1,505.00p 1,520.00p 1,478.00p 1,514.00p 2855422
08/12/2010 1,482.00p 1,508.00p 1,458.00p 1,490.50p 2134230
07/12/2010 1,472.00p 1,533.50p 1,470.00p 1,506.00p 2730498
06/12/2010 1,467.00p 1,488.50p 1,457.00p 1,463.50p 1340822
03/12/2010 1,465.00p 1,497.00p 1,453.50p 1,474.50p 2997511
02/12/2010 1,398.00p 1,495.50p 1,390.00p 1,495.50p 5199832
01/12/2010 1,384.00p 1,384.00p 1,364.50p 1,378.00p 2360256
30/11/2010 1,359.50p 1,371.50p 1,323.50p 1,340.00p 4550608
29/11/2010 1,427.00p 1,436.50p 1,360.00p 1,360.00p 3852103
26/11/2010 1,380.00p 1,415.00p 1,377.00p 1,411.00p 2280694
25/11/2010 1,421.00p 1,437.50p 1,388.00p 1,408.50p 3189896
24/11/2010 1,435.50p 1,450.00p 1,407.00p 1,428.00p 2947457
23/11/2010 1,450.00p 1,480.00p 1,419.50p 1,424.00p 3475323
22/11/2010 1,490.00p 1,545.00p 1,473.00p 1,476.50p 4064133
19/11/2010 1,464.50p 1,508.00p 1,461.50p 1,490.00p 3731848
18/11/2010 1,402.00p 1,477.50p 1,402.00p 1,470.00p 3875997
17/11/2010 1,339.00p 1,405.00p 1,331.50p 1,390.00p 3156969
16/11/2010 1,346.00p 1,404.50p 1,340.00p 1,352.50p 3859128
15/11/2010 1,295.00p 1,369.00p 1,295.00p 1,364.50p 3072462
12/11/2010 1,303.50p 1,324.50p 1,279.00p 1,305.00p 3546822
11/11/2010 1,380.00p 1,380.50p 1,324.00p 1,330.00p 4184216
10/11/2010 1,422.00p 1,430.64p 1,366.00p 1,375.00p 7199120
09/11/2010 1,390.00p 1,468.50p 1,383.00p 1,455.50p 4172744
08/11/2010 1,339.00p 1,405.00p 1,339.00p 1,386.00p 2838377
05/11/2010 1,357.00p 1,372.00p 1,251.57p 1,356.00p 4150153
04/11/2010 1,334.50p 1,390.50p 1,320.50p 1,364.00p 5462653
03/11/2010 1,264.50p 1,359.00p 1,264.50p 1,312.00p 5808657
02/11/2010 1,242.00p 1,269.00p 1,215.00p 1,264.50p 3322450
01/11/2010 1,258.50p 1,270.50p 1,239.00p 1,252.00p 3066495
29/10/2010 1,242.00p 1,265.50p 1,224.50p 1,230.50p 2868849
28/10/2010 1,244.00p 1,261.50p 1,230.56p 1,242.50p 1609320
27/10/2010 1,242.00p 1,249.50p 1,226.50p 1,231.50p 2283447
26/10/2010 1,245.50p 1,253.50p 1,228.50p 1,245.00p 3489181
25/10/2010 1,280.50p 1,280.50p 1,246.00p 1,252.50p 2506259
22/10/2010 1,245.00p 1,278.00p 1,243.00p 1,260.00p 4750282
21/10/2010 1,188.00p 1,270.00p 1,185.00p 1,265.00p 6061330
20/10/2010 1,178.00p 1,192.00p 1,176.00p 1,191.50p 2756959
19/10/2010 1,175.50p 1,184.50p 1,163.00p 1,177.00p 3109662
18/10/2010 1,176.00p 1,228.96p 1,172.50p 1,182.00p 1313106
15/10/2010 1,219.00p 1,219.00p 1,190.00p 1,193.50p 2021325
14/10/2010 1,236.50p 1,239.50p 1,197.00p 1,207.50p 2217388
13/10/2010 1,218.50p 1,249.99p 1,212.00p 1,225.00p 3130731
12/10/2010 1,231.00p 1,240.00p 1,217.00p 1,221.00p 2756102
11/10/2010 1,237.00p 1,262.00p 1,237.00p 1,249.50p 1654836
08/10/2010 1,242.50p 1,257.50p 1,229.00p 1,248.00p 1269543
07/10/2010 1,283.50p 1,283.50p 1,237.50p 1,242.50p 3592992
06/10/2010 1,250.00p 1,278.00p 1,234.50p 1,277.50p 2727831
05/10/2010 1,203.00p 1,236.00p 1,200.50p 1,234.00p 3056582
04/10/2010 1,200.00p 1,216.50p 1,185.00p 1,204.00p 1853280
01/10/2010 1,201.00p 1,216.50p 1,188.00p 1,195.50p 2651814
30/09/2010 1,210.00p 1,237.50p 1,191.50p 1,202.00p 4073432
29/09/2010 1,250.00p 1,252.50p 1,203.00p 1,213.50p 2638841
28/09/2010 1,235.00p 1,250.00p 1,198.00p 1,237.00p 2683206
27/09/2010 1,279.50p 1,282.00p 1,243.00p 1,249.00p 2008554
24/09/2010 1,268.00p 1,268.00p 1,225.50p 1,258.50p 2745788
23/09/2010 1,300.00p 1,300.00p 1,224.50p 1,266.50p 2993728
22/09/2010 1,308.50p 1,308.50p 1,275.00p 1,282.00p 3669277
21/09/2010 1,284.00p 1,310.50p 1,271.00p 1,300.00p 3559589
20/09/2010 1,287.00p 1,287.00p 1,266.50p 1,276.00p 2819623
17/09/2010 1,305.00p 1,320.00p 1,244.00p 1,264.00p 3182984
16/09/2010 1,294.00p 1,311.50p 1,294.00p 1,295.00p 1332392
15/09/2010 1,330.00p 1,338.50p 1,295.00p 1,303.00p 2025248
14/09/2010 1,357.00p 1,364.00p 1,320.00p 1,326.00p 2588298
13/09/2010 1,345.00p 1,359.00p 1,330.00p 1,338.00p 1997817
10/09/2010 1,300.00p 1,320.00p 1,294.50p 1,317.50p 1655972
09/09/2010 1,302.00p 1,319.00p 1,290.50p 1,302.00p 2350833
08/09/2010 1,321.00p 1,335.50p 1,301.00p 1,307.50p 3738754
07/09/2010 1,360.00p 1,376.00p 1,342.50p 1,347.50p 3125549
06/09/2010 1,349.00p 1,385.00p 1,320.00p 1,365.00p 2646633
03/09/2010 1,297.00p 1,355.50p 1,278.50p 1,340.00p 4479363
02/09/2010 1,255.00p 1,303.50p 1,255.00p 1,283.00p 2613092
01/09/2010 1,225.00p 1,274.50p 1,206.50p 1,273.00p 6282921

*Close Price adjusted for both dividends and splits