CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/12/2020 3,000.00p 3,050.00p 2,964.00p 2,998.00p 996560
09/12/2020 3,088.00p 3,108.00p 2,990.00p 2,990.00p 657928
08/12/2020 3,092.00p 3,118.00p 3,058.00p 3,094.00p 679907
07/12/2020 3,116.00p 3,121.00p 3,061.00p 3,070.00p 818306
04/12/2020 3,060.00p 3,156.00p 3,060.00p 3,103.00p 1210313
03/12/2020 3,026.00p 3,075.00p 2,992.00p 3,061.00p 942175
02/12/2020 2,989.00p 3,044.00p 2,978.00p 3,023.00p 1088071
01/12/2020 2,941.00p 3,032.00p 2,940.00p 2,994.00p 1144104
30/11/2020 3,031.00p 3,069.00p 2,934.00p 2,937.00p 1562784
27/11/2020 3,080.00p 3,092.00p 3,036.00p 3,043.00p 2446323
26/11/2020 3,139.00p 3,150.00p 3,076.00p 3,080.00p 1264930
25/11/2020 3,105.00p 3,183.00p 3,085.00p 3,167.00p 2083528
24/11/2020 2,990.00p 3,107.00p 2,953.00p 3,107.00p 1353211
23/11/2020 3,024.00p 3,044.00p 2,949.00p 2,949.00p 921752
20/11/2020 2,984.00p 3,032.00p 2,962.00p 2,989.00p 852698
19/11/2020 3,011.00p 3,054.00p 2,968.00p 2,975.00p 717015
18/11/2020 3,017.00p 3,061.00p 2,991.00p 3,030.00p 775972
17/11/2020 3,039.00p 3,058.00p 2,972.00p 3,025.00p 943471
16/11/2020 3,024.00p 3,076.00p 2,984.60p 3,054.00p 794027
13/11/2020 2,972.00p 3,050.00p 2,968.00p 3,000.00p 582666
12/11/2020 3,007.00p 3,102.00p 3,004.00p 3,013.00p 763334
10/11/2020 2,964.00p 3,051.00p 2,892.00p 3,018.00p 1961385
09/11/2020 2,937.00p 3,052.00p 2,883.00p 2,886.00p 2035357
06/11/2020 2,852.00p 2,952.00p 2,827.00p 2,883.00p 793457
05/11/2020 2,864.00p 2,888.00p 2,793.00p 2,872.00p 3080240
04/11/2020 2,757.00p 2,921.00p 2,735.00p 2,820.00p 2117664
03/11/2020 2,855.00p 2,962.00p 2,843.00p 2,950.00p 1907300
02/11/2020 2,745.00p 2,844.00p 2,728.00p 2,820.00p 1008514
30/10/2020 2,654.00p 2,742.00p 2,643.00p 2,720.00p 1148450
29/10/2020 2,636.00p 2,703.76p 2,590.00p 2,684.00p 968450
28/10/2020 2,646.00p 2,669.00p 2,577.46p 2,636.00p 1053575
27/10/2020 2,761.00p 2,767.28p 2,698.00p 2,701.00p 746716
26/10/2020 2,809.00p 2,862.00p 2,771.00p 2,771.00p 500529
23/10/2020 2,795.00p 2,866.00p 2,795.00p 2,845.00p 471243
22/10/2020 2,835.00p 2,839.00p 2,785.00p 2,810.00p 611399
21/10/2020 2,933.00p 2,933.00p 2,848.00p 2,852.00p 545989
20/10/2020 2,926.00p 2,977.00p 2,926.00p 2,927.00p 498246
19/10/2020 2,986.00p 2,998.00p 2,940.00p 2,940.00p 632991
16/10/2020 2,931.00p 2,992.00p 2,878.00p 2,970.00p 952270
15/10/2020 2,909.00p 2,916.48p 2,856.91p 2,895.00p 878467
14/10/2020 2,999.00p 3,026.00p 2,940.00p 2,943.00p 729396
13/10/2020 3,025.00p 3,035.00p 2,966.00p 2,986.00p 771719
12/10/2020 3,047.00p 3,062.00p 3,026.00p 3,037.00p 402067
09/10/2020 3,057.00p 3,088.00p 3,034.00p 3,038.00p 636020
08/10/2020 3,065.00p 3,093.00p 3,039.00p 3,057.00p 725656
07/10/2020 2,931.00p 3,037.00p 2,897.00p 3,025.00p 986777
06/10/2020 2,875.00p 2,946.00p 2,856.00p 2,936.00p 691625
05/10/2020 2,825.00p 2,879.00p 2,809.00p 2,864.00p 462352
02/10/2020 2,747.00p 2,800.00p 2,731.00p 2,800.00p 607577
01/10/2020 2,823.00p 2,840.00p 2,779.00p 2,790.00p 690126
30/09/2020 2,811.00p 2,840.00p 2,792.00p 2,796.00p 902194
29/09/2020 2,860.00p 2,870.00p 2,820.00p 2,855.00p 838190
28/09/2020 2,842.00p 2,881.00p 2,832.00p 2,857.00p 530150
25/09/2020 2,790.00p 2,810.00p 2,750.00p 2,802.00p 613612
24/09/2020 2,744.00p 2,793.00p 2,740.00p 2,780.00p 665424
23/09/2020 2,843.00p 2,864.00p 2,792.00p 2,801.00p 1043041
22/09/2020 2,764.00p 2,812.00p 2,760.00p 2,790.00p 763785
21/09/2020 2,901.00p 2,901.00p 2,724.55p 2,761.00p 1454677
18/09/2020 3,002.00p 3,003.00p 2,923.00p 2,928.00p 1544090
17/09/2020 2,981.00p 3,017.00p 2,965.00p 2,995.00p 646761
16/09/2020 3,024.00p 3,044.00p 2,991.51p 3,020.00p 659393
15/09/2020 2,969.00p 3,034.00p 2,956.00p 3,031.00p 648112
14/09/2020 2,959.00p 2,986.00p 2,813.96p 2,936.00p 736363
11/09/2020 2,885.00p 2,964.00p 2,880.00p 2,928.00p 783460
10/09/2020 2,879.00p 2,906.00p 2,838.00p 2,888.00p 688743
09/09/2020 2,797.00p 2,866.00p 2,793.00p 2,866.00p 721656
08/09/2020 2,773.00p 2,805.00p 2,738.00p 2,798.00p 797920
07/09/2020 2,757.00p 2,794.00p 2,738.00p 2,783.00p 335988
04/09/2020 2,715.00p 2,766.00p 2,696.00p 2,740.00p 1187719
03/09/2020 2,842.00p 2,853.00p 2,715.00p 2,726.00p 1122903
02/09/2020 2,848.00p 2,875.00p 2,806.00p 2,816.00p 851793
01/09/2020 2,814.00p 2,837.00p 2,762.00p 2,827.00p 1119578
28/08/2020 2,899.00p 2,926.00p 2,830.00p 2,830.00p 979886
27/08/2020 2,956.00p 2,974.00p 2,877.00p 2,877.00p 584253
26/08/2020 2,935.00p 2,962.00p 2,912.00p 2,953.00p 534645
25/08/2020 3,056.00p 3,063.00p 2,922.00p 2,933.00p 967197
24/08/2020 2,992.00p 3,055.00p 2,992.00p 3,037.00p 994782
21/08/2020 2,953.00p 2,986.00p 2,903.00p 2,977.00p 1272837
20/08/2020 3,092.00p 3,092.00p 2,929.00p 2,951.00p 978830
19/08/2020 3,008.00p 3,036.00p 2,988.00p 3,007.00p 823539
18/08/2020 3,014.00p 3,063.00p 2,992.00p 3,008.00p 496531
17/08/2020 2,978.00p 3,054.00p 2,978.00p 3,045.00p 387022
14/08/2020 3,057.00p 3,057.00p 2,962.00p 2,995.00p 500020
13/08/2020 3,065.00p 3,091.00p 3,019.00p 3,054.00p 522648
12/08/2020 3,005.00p 3,118.00p 3,002.00p 3,087.00p 734604
11/08/2020 3,000.00p 3,056.00p 2,996.00p 3,020.00p 468739
10/08/2020 2,971.00p 3,000.00p 2,961.00p 2,986.00p 479564
07/08/2020 2,883.00p 2,957.00p 2,882.00p 2,955.00p 408688
06/08/2020 2,907.00p 2,927.00p 2,873.00p 2,917.00p 389433
05/08/2020 2,898.00p 2,933.00p 2,863.00p 2,933.00p 1112601
04/08/2020 2,876.00p 2,893.00p 2,839.00p 2,856.00p 685264
03/08/2020 2,755.00p 2,893.00p 2,755.00p 2,881.00p 1095756
31/07/2020 2,839.00p 2,854.00p 2,764.00p 2,766.00p 907435
30/07/2020 2,903.00p 2,912.00p 2,764.00p 2,824.00p 660461
29/07/2020 2,930.00p 2,940.00p 2,872.00p 2,901.00p 952344
28/07/2020 3,009.00p 3,045.00p 2,933.00p 2,944.00p 930342
27/07/2020 2,977.00p 3,015.00p 2,953.00p 3,001.00p 545574
24/07/2020 3,001.00p 3,004.00p 2,962.00p 2,981.00p 551466
23/07/2020 3,078.00p 3,078.00p 3,021.00p 3,037.00p 457417
22/07/2020 3,081.00p 3,082.00p 3,037.00p 3,044.00p 606393
21/07/2020 3,112.00p 3,119.00p 3,047.00p 3,047.00p 629425
20/07/2020 3,014.00p 3,082.00p 3,004.00p 3,077.00p 555283
17/07/2020 3,036.00p 3,054.00p 2,992.00p 3,042.00p 825660
16/07/2020 2,992.00p 3,043.00p 2,975.00p 3,027.00p 588781
15/07/2020 2,981.00p 3,068.00p 2,969.00p 3,007.00p 1035912
14/07/2020 2,842.00p 2,956.00p 2,840.00p 2,950.00p 1088933
13/07/2020 2,906.00p 2,948.00p 2,892.00p 2,892.00p 675283
10/07/2020 2,780.00p 2,893.00p 2,780.00p 2,888.00p 805024
09/07/2020 2,860.00p 2,886.70p 2,800.00p 2,804.00p 760135
08/07/2020 2,873.00p 2,910.00p 2,840.00p 2,840.00p 865821
07/07/2020 2,897.00p 2,928.00p 2,872.00p 2,891.00p 647479
06/07/2020 2,954.00p 2,977.00p 2,893.00p 2,910.00p 787053
03/07/2020 2,854.00p 2,906.00p 2,839.00p 2,865.00p 490390
02/07/2020 2,866.00p 2,907.00p 2,818.00p 2,859.00p 1017302
01/07/2020 2,776.00p 2,810.00p 2,732.00p 2,781.00p 843044
30/06/2020 2,804.00p 2,804.00p 2,730.00p 2,750.00p 1291810
29/06/2020 2,767.00p 2,830.00p 2,754.00p 2,809.00p 1141979
26/06/2020 2,756.00p 2,778.00p 2,719.00p 2,749.00p 1357987
25/06/2020 2,734.00p 2,758.00p 2,690.00p 2,704.00p 1694970
24/06/2020 2,842.00p 2,884.00p 2,741.00p 2,741.00p 1329776
23/06/2020 2,852.00p 2,907.00p 2,832.00p 2,863.00p 983433
22/06/2020 2,830.00p 2,877.00p 2,810.00p 2,842.00p 739634
19/06/2020 2,914.00p 2,930.00p 2,850.00p 2,870.00p 2504408
18/06/2020 2,830.00p 2,900.00p 2,823.00p 2,871.00p 1169317
17/06/2020 2,891.00p 2,949.00p 2,860.00p 2,865.00p 964780
16/06/2020 2,870.00p 2,915.00p 2,835.20p 2,869.00p 1781495
15/06/2020 2,593.00p 2,707.00p 2,593.00p 2,692.00p 1868012
12/06/2020 2,615.00p 2,722.00p 2,608.16p 2,676.00p 1005397
11/06/2020 2,726.00p 2,743.00p 2,650.00p 2,658.00p 1167768
10/06/2020 2,839.00p 2,879.00p 2,781.00p 2,800.00p 1380793
09/06/2020 2,823.00p 2,854.00p 2,770.28p 2,823.00p 1425760
08/06/2020 2,882.00p 2,939.00p 2,817.00p 2,817.00p 1302519
05/06/2020 2,880.00p 2,954.00p 2,859.00p 2,929.00p 1643595
04/06/2020 2,799.00p 2,870.00p 2,780.00p 2,850.00p 1363841
03/06/2020 2,730.00p 2,831.00p 2,714.00p 2,831.00p 1532704
02/06/2020 2,665.00p 2,707.00p 2,643.00p 2,706.00p 1085232
01/06/2020 2,627.00p 2,655.00p 2,591.00p 2,647.00p 766701
29/05/2020 2,619.00p 2,697.00p 2,603.00p 2,621.00p 2223587
28/05/2020 2,639.00p 2,668.00p 2,598.00p 2,645.00p 1142276
27/05/2020 2,511.00p 2,637.00p 2,510.00p 2,626.00p 1322891
26/05/2020 2,543.00p 2,579.00p 2,491.00p 2,501.00p 1105310
25/05/2020 2,406.00p 2,498.00p 2,399.00p 2,452.00p 1004764
22/05/2020 2,406.00p 2,498.00p 2,399.00p 2,452.00p 1004764
21/05/2020 2,441.00p 2,482.00p 2,423.00p 2,433.00p 1040800
20/05/2020 2,424.00p 2,488.00p 2,388.00p 2,488.00p 1324897
19/05/2020 2,508.00p 2,508.00p 2,399.00p 2,439.00p 1054192
18/05/2020 2,326.00p 2,469.00p 2,326.00p 2,463.00p 1105328
15/05/2020 2,298.00p 2,325.00p 2,245.00p 2,272.00p 1018305
14/05/2020 2,246.00p 2,299.00p 2,181.00p 2,299.00p 1611839
13/05/2020 2,279.00p 2,311.00p 2,271.00p 2,297.00p 1192656
12/05/2020 2,330.00p 2,356.00p 2,308.00p 2,315.00p 911916
11/05/2020 2,415.00p 2,421.00p 2,319.00p 2,321.00p 1066495
08/05/2020 2,281.00p 2,381.00p 2,281.00p 2,366.00p 881609
07/05/2020 2,281.00p 2,381.00p 2,281.00p 2,366.00p 881609
06/05/2020 2,329.00p 2,368.00p 2,303.00p 2,303.00p 1388433
05/05/2020 2,416.00p 2,438.00p 2,327.00p 2,330.00p 1597366
04/05/2020 2,268.00p 2,378.00p 2,248.00p 2,363.00p 1196933
01/05/2020 2,339.00p 2,408.00p 2,333.00p 2,347.00p 522299
30/04/2020 2,560.00p 2,594.00p 2,377.00p 2,400.00p 1861114
29/04/2020 2,415.00p 2,537.00p 2,408.00p 2,523.00p 1219438
28/04/2020 2,381.00p 2,438.00p 2,377.00p 2,421.00p 1139918
27/04/2020 2,326.00p 2,418.00p 2,321.00p 2,379.00p 2570851
24/04/2020 2,244.00p 2,307.00p 2,207.00p 2,288.00p 1957548
23/04/2020 2,240.00p 2,313.00p 2,240.00p 2,268.00p 1192667
22/04/2020 2,238.00p 2,309.00p 2,221.00p 2,292.00p 1666312
21/04/2020 2,138.00p 2,213.00p 2,124.00p 2,148.00p 2022732
20/04/2020 2,230.00p 2,252.00p 2,160.00p 2,193.00p 992457
17/04/2020 2,224.00p 2,273.00p 2,202.00p 2,220.00p 1723954
16/04/2020 2,101.00p 2,178.00p 2,101.00p 2,150.00p 1175977
15/04/2020 2,228.00p 2,240.65p 2,064.00p 2,091.00p 2367433
14/04/2020 2,380.00p 2,380.00p 2,240.00p 2,240.00p 1432841
09/04/2020 2,214.00p 2,417.00p 2,214.00p 2,399.00p 2368704
08/04/2020 2,200.00p 2,260.00p 2,169.00p 2,215.00p 1140804
07/04/2020 2,299.00p 2,387.00p 2,215.00p 2,232.00p 2667049
06/04/2020 2,183.00p 2,281.00p 2,183.00p 2,241.00p 3040681
03/04/2020 2,124.00p 2,169.00p 2,092.00p 2,135.00p 3022806
02/04/2020 2,121.00p 2,195.00p 2,096.00p 2,143.00p 2093744
01/04/2020 2,120.00p 2,155.00p 2,087.00p 2,147.00p 1875199
31/03/2020 2,110.00p 2,209.00p 2,090.00p 2,198.00p 2002953
30/03/2020 2,099.00p 2,115.00p 1,995.00p 2,078.00p 897471
27/03/2020 2,160.00p 2,164.00p 2,034.00p 2,069.00p 1824332
26/03/2020 2,000.00p 2,220.00p 2,000.00p 2,220.00p 2116437
25/03/2020 2,013.00p 2,078.00p 1,870.50p 2,058.00p 2237097
24/03/2020 1,837.00p 1,970.00p 1,768.00p 1,970.00p 2959958
23/03/2020 1,670.00p 1,769.50p 1,596.58p 1,749.50p 2669583
20/03/2020 1,710.00p 1,833.00p 1,640.50p 1,775.00p 3437312
19/03/2020 1,617.00p 1,679.50p 1,536.50p 1,595.00p 3017565
18/03/2020 1,761.00p 1,823.00p 1,500.00p 1,574.00p 2871495
17/03/2020 1,995.00p 2,024.00p 1,740.50p 1,847.00p 2285428
16/03/2020 1,875.00p 1,935.00p 1,798.00p 1,909.50p 3482465
13/03/2020 2,205.00p 2,221.00p 2,031.00p 2,083.00p 2645981
12/03/2020 2,140.00p 2,170.00p 2,016.00p 2,019.00p 3742404
11/03/2020 2,437.00p 2,460.00p 2,313.00p 2,313.00p 2490557
10/03/2020 2,437.00p 2,535.00p 2,388.00p 2,402.00p 2217902
09/03/2020 2,540.00p 2,540.00p 2,424.00p 2,424.00p 2758387
06/03/2020 2,681.00p 2,711.00p 2,632.00p 2,649.00p 1155015
05/03/2020 2,788.00p 2,798.00p 2,731.00p 2,755.00p 981660
04/03/2020 2,785.00p 2,792.00p 2,759.00p 2,786.00p 1326342
03/03/2020 2,747.00p 2,812.00p 2,742.00p 2,757.00p 1926999
02/03/2020 2,721.00p 2,737.45p 2,602.00p 2,718.00p 2655803

*Close Price adjusted for both dividends and splits