CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/02/2020 2,729.00p 2,788.00p 2,674.00p 2,788.00p 1567863
25/02/2020 2,829.00p 2,846.00p 2,745.00p 2,758.00p 1614506
24/02/2020 2,850.00p 2,865.93p 2,789.00p 2,813.00p 798991
21/02/2020 2,919.00p 2,922.00p 2,888.00p 2,904.00p 820283
20/02/2020 2,924.00p 2,959.00p 2,922.00p 2,922.00p 626841
19/02/2020 2,915.00p 2,942.00p 2,909.00p 2,930.00p 752839
18/02/2020 2,920.00p 2,944.00p 2,903.00p 2,915.00p 1532450
17/02/2020 2,987.00p 2,987.00p 2,944.00p 2,945.00p 562444
14/02/2020 2,990.00p 3,007.00p 2,975.00p 2,977.00p 1172704
13/02/2020 3,019.00p 3,019.00p 2,974.00p 2,986.00p 1341751
12/02/2020 3,022.00p 3,059.00p 3,002.00p 3,036.00p 741223
11/02/2020 3,015.00p 3,037.00p 3,002.00p 3,032.00p 642490
10/02/2020 2,958.00p 2,994.00p 2,952.75p 2,987.00p 990100
07/02/2020 2,987.00p 2,995.00p 2,958.00p 2,978.00p 655502
06/02/2020 3,006.00p 3,019.00p 2,981.00p 3,005.00p 571234
05/02/2020 2,924.00p 2,992.00p 2,924.00p 2,984.00p 982869
04/02/2020 2,932.00p 2,975.00p 2,932.00p 2,963.00p 910400
03/02/2020 2,878.00p 2,929.00p 2,858.00p 2,922.00p 781702
31/01/2020 2,898.00p 2,905.00p 2,852.00p 2,856.00p 1105930
30/01/2020 2,916.00p 2,924.00p 2,878.00p 2,907.00p 1144406
29/01/2020 2,920.00p 2,967.00p 2,912.00p 2,942.00p 797628
28/01/2020 2,899.00p 2,923.00p 2,860.00p 2,915.00p 1124334
27/01/2020 2,933.00p 2,935.00p 2,875.00p 2,894.00p 1308128
24/01/2020 2,907.00p 2,971.00p 2,907.00p 2,956.00p 2248139
23/01/2020 2,913.00p 2,931.00p 2,892.00p 2,895.00p 1061956
22/01/2020 2,959.00p 2,979.00p 2,911.99p 2,915.00p 1983677
21/01/2020 2,960.00p 2,960.00p 2,926.00p 2,945.00p 751879
20/01/2020 2,962.00p 2,987.00p 2,958.00p 2,969.00p 357636
17/01/2020 2,962.00p 2,975.00p 2,949.00p 2,967.00p 1038793
16/01/2020 2,972.00p 2,980.00p 2,923.00p 2,952.00p 1399069
15/01/2020 3,010.00p 3,021.00p 2,959.00p 2,967.00p 1076365
14/01/2020 3,029.00p 3,048.00p 2,997.00p 3,018.00p 1830807
13/01/2020 3,003.00p 3,040.00p 2,996.00p 3,038.00p 858725
10/01/2020 3,032.00p 3,033.00p 2,981.00p 2,986.00p 1056878
09/01/2020 3,010.00p 3,039.00p 3,003.00p 3,016.00p 1166482
08/01/2020 3,005.00p 3,014.00p 2,993.00p 3,008.00p 1667782
07/01/2020 3,042.00p 3,068.00p 3,018.00p 3,031.00p 1545229
06/01/2020 3,013.00p 3,032.00p 2,984.00p 3,023.00p 742895
03/01/2020 3,066.00p 3,103.12p 3,032.00p 3,052.00p 851462
02/01/2020 3,097.00p 3,116.00p 3,066.00p 3,099.00p 716550
31/12/2019 3,024.00p 3,048.00p 3,024.00p 3,042.00p 161398
30/12/2019 3,095.00p 3,103.00p 3,046.00p 3,052.00p 542394
27/12/2019 3,099.00p 3,108.00p 3,078.00p 3,100.00p 392305
24/12/2019 3,070.00p 3,074.00p 3,059.00p 3,068.00p 98774
23/12/2019 3,053.00p 3,089.00p 3,040.00p 3,082.00p 459899
20/12/2019 3,037.00p 3,080.00p 3,019.00p 3,056.00p 1931094
19/12/2019 3,036.00p 3,046.00p 3,025.00p 3,025.00p 703579
18/12/2019 3,030.00p 3,058.00p 3,003.00p 3,046.00p 761947
17/12/2019 3,034.00p 3,054.00p 3,021.00p 3,029.00p 1562656
16/12/2019 2,996.00p 3,028.00p 2,977.00p 3,015.00p 1088614
13/12/2019 2,994.00p 3,037.00p 2,982.00p 2,985.00p 1500219
12/12/2019 2,969.00p 3,014.00p 2,951.00p 2,990.00p 973559
11/12/2019 2,948.00p 2,964.00p 2,924.00p 2,953.00p 708680
10/12/2019 2,937.00p 2,940.00p 2,893.00p 2,936.00p 671537
09/12/2019 2,939.00p 2,968.00p 2,928.00p 2,935.00p 674952
06/12/2019 2,929.00p 2,960.00p 2,924.00p 2,950.00p 800822
05/12/2019 2,915.00p 2,934.22p 2,908.00p 2,912.00p 1212598
04/12/2019 2,888.00p 2,933.00p 2,888.00p 2,918.00p 1336170
03/12/2019 2,936.00p 2,951.00p 2,875.00p 2,891.00p 1167713
02/12/2019 2,944.00p 2,980.00p 2,930.00p 2,940.00p 867544
29/11/2019 2,970.00p 2,977.00p 2,940.36p 2,950.00p 788582
28/11/2019 2,997.00p 2,997.00p 2,960.00p 2,975.00p 509029
27/11/2019 3,007.00p 3,053.00p 2,997.00p 3,014.00p 1806457
26/11/2019 2,955.00p 3,002.00p 2,925.00p 2,991.00p 2421275
25/11/2019 2,894.00p 2,923.00p 2,894.00p 2,908.00p 1044336
22/11/2019 2,854.00p 2,905.00p 2,852.00p 2,900.00p 1303355
21/11/2019 2,835.00p 2,860.00p 2,822.00p 2,850.00p 1045104
20/11/2019 2,872.00p 2,875.00p 2,826.00p 2,865.00p 2943645
19/11/2019 2,896.00p 2,918.27p 2,867.00p 2,880.00p 1265434
18/11/2019 2,898.00p 2,898.00p 2,860.00p 2,874.00p 1002797
15/11/2019 2,902.00p 2,908.00p 2,863.00p 2,886.00p 896615
14/11/2019 2,894.00p 2,903.00p 2,854.00p 2,863.00p 699044
13/11/2019 2,852.00p 2,897.00p 2,825.00p 2,887.00p 1248444
12/11/2019 2,856.00p 2,873.00p 2,845.00p 2,861.00p 848459
11/11/2019 2,846.00p 2,854.00p 2,806.00p 2,841.00p 879584
08/11/2019 2,856.00p 2,864.00p 2,830.00p 2,851.00p 1045082
07/11/2019 2,881.00p 2,902.00p 2,863.00p 2,876.00p 1166533
06/11/2019 2,881.00p 2,886.00p 2,835.00p 2,861.00p 1939315
05/11/2019 2,880.00p 2,888.00p 2,858.00p 2,879.00p 631760
04/11/2019 2,872.00p 2,901.00p 2,865.95p 2,873.00p 625582
01/11/2019 2,830.00p 2,857.00p 2,826.00p 2,852.00p 803215
31/10/2019 2,863.00p 2,863.00p 2,787.00p 2,816.00p 1134720
30/10/2019 2,865.00p 2,893.00p 2,845.00p 2,850.00p 1301698
29/10/2019 2,851.00p 2,901.00p 2,845.00p 2,873.00p 1739369
28/10/2019 2,850.00p 2,866.00p 2,823.00p 2,847.00p 1058351
25/10/2019 2,810.00p 2,849.00p 2,810.00p 2,848.00p 1093301
24/10/2019 2,779.00p 2,833.00p 2,779.00p 2,813.00p 1633703
23/10/2019 2,721.00p 2,788.00p 2,716.00p 2,782.00p 986869
22/10/2019 2,728.00p 2,746.00p 2,708.00p 2,716.00p 820827
21/10/2019 2,724.00p 2,744.00p 2,707.00p 2,723.00p 842476
18/10/2019 2,713.00p 2,742.00p 2,693.00p 2,713.00p 1100958
17/10/2019 2,744.00p 2,759.00p 2,715.00p 2,715.00p 1246284
16/10/2019 2,722.00p 2,748.00p 2,701.00p 2,728.00p 1021591
15/10/2019 2,744.00p 2,774.00p 2,723.00p 2,732.00p 1560194
14/10/2019 2,708.00p 2,737.00p 2,693.00p 2,737.00p 1055829
11/10/2019 2,685.00p 2,741.00p 2,665.00p 2,710.00p 2008572
10/10/2019 2,650.00p 2,706.00p 2,650.00p 2,690.00p 1651133
09/10/2019 2,631.00p 2,655.00p 2,607.00p 2,641.00p 976171
08/10/2019 2,650.00p 2,653.00p 2,597.00p 2,605.00p 1157250
07/10/2019 2,657.00p 2,668.00p 2,628.00p 2,650.00p 1242330
04/10/2019 2,648.00p 2,673.00p 2,624.00p 2,668.00p 1660286
03/10/2019 2,654.00p 2,670.00p 2,605.00p 2,641.00p 1355541
02/10/2019 2,750.00p 2,756.00p 2,655.00p 2,658.00p 1733319
01/10/2019 2,790.00p 2,814.00p 2,759.00p 2,769.00p 1310609
30/09/2019 2,767.00p 2,803.00p 2,767.00p 2,788.00p 1108679
27/09/2019 2,756.00p 2,786.00p 2,747.00p 2,775.00p 1738446
26/09/2019 2,690.00p 2,735.00p 2,680.00p 2,718.00p 954697
25/09/2019 2,676.00p 2,686.00p 2,644.00p 2,680.00p 1069805
24/09/2019 2,718.00p 2,729.00p 2,688.26p 2,698.00p 1429561
23/09/2019 2,733.00p 2,739.00p 2,680.00p 2,710.00p 1453213
20/09/2019 2,747.00p 2,775.00p 2,726.00p 2,728.00p 5109412
19/09/2019 2,721.00p 2,774.00p 2,710.00p 2,756.00p 2001950
18/09/2019 2,704.00p 2,742.00p 2,700.38p 2,730.00p 1165269
17/09/2019 2,746.00p 2,749.00p 2,705.00p 2,728.00p 1749178
16/09/2019 2,811.00p 2,818.00p 2,760.00p 2,761.00p 1941208
13/09/2019 2,802.00p 2,889.00p 2,802.00p 2,837.00p 2773606
12/09/2019 2,793.00p 2,824.00p 2,785.00p 2,820.00p 1217016
11/09/2019 2,764.00p 2,802.17p 2,751.49p 2,766.00p 884509
10/09/2019 2,719.00p 2,735.00p 2,711.00p 2,728.00p 1410822
09/09/2019 2,750.00p 2,761.00p 2,713.00p 2,726.00p 944621
06/09/2019 2,738.00p 2,750.00p 2,728.00p 2,743.00p 656041
05/09/2019 2,791.00p 2,798.00p 2,741.00p 2,752.00p 798022
04/09/2019 2,744.00p 2,789.00p 2,744.00p 2,786.00p 714399
03/09/2019 2,771.00p 2,788.00p 2,744.00p 2,764.00p 1138497
02/09/2019 2,731.00p 2,790.00p 2,731.00p 2,770.00p 800856
30/08/2019 2,747.00p 2,798.00p 2,730.00p 2,737.00p 1438052
29/08/2019 2,637.00p 2,739.00p 2,637.00p 2,731.00p 1528574
28/08/2019 2,645.00p 2,658.00p 2,612.00p 2,646.00p 1114533
27/08/2019 2,633.00p 2,676.00p 2,615.00p 2,660.00p 1834720
23/08/2019 2,625.00p 2,683.00p 2,625.00p 2,644.00p 2654438
22/08/2019 2,684.00p 2,690.00p 2,580.00p 2,603.00p 2047570
21/08/2019 2,613.00p 2,692.00p 2,609.10p 2,670.00p 1452297
20/08/2019 2,659.00p 2,677.00p 2,602.00p 2,605.00p 1463292
19/08/2019 2,645.00p 2,693.00p 2,645.00p 2,650.00p 1676437
16/08/2019 2,622.00p 2,645.00p 2,595.00p 2,639.00p 1585588
15/08/2019 2,642.00p 2,672.00p 2,569.00p 2,609.00p 1196718
14/08/2019 2,703.00p 2,718.00p 2,629.00p 2,643.00p 1258244
13/08/2019 2,638.00p 2,725.00p 2,617.00p 2,699.00p 1262020
12/08/2019 2,642.00p 2,670.00p 2,626.00p 2,651.00p 550400
09/08/2019 2,629.00p 2,661.00p 2,622.00p 2,641.00p 746347
08/08/2019 2,600.00p 2,661.00p 2,591.00p 2,661.00p 1034011
07/08/2019 2,564.00p 2,597.00p 2,553.00p 2,582.00p 1272402
06/08/2019 2,580.00p 2,596.00p 2,557.37p 2,564.00p 1582133
05/08/2019 2,607.00p 2,612.00p 2,559.00p 2,578.00p 1352621
02/08/2019 2,692.00p 2,692.00p 2,617.50p 2,631.00p 1969173
01/08/2019 2,713.00p 2,755.00p 2,708.00p 2,732.00p 985147
31/07/2019 2,701.00p 2,768.00p 2,701.00p 2,735.00p 1739658
30/07/2019 2,745.00p 2,747.00p 2,683.00p 2,707.00p 1564171
29/07/2019 2,696.00p 2,742.00p 2,692.00p 2,725.00p 937651
26/07/2019 2,669.00p 2,707.00p 2,668.00p 2,707.00p 1187795
25/07/2019 2,633.00p 2,674.00p 2,611.00p 2,674.00p 1611189
24/07/2019 2,643.00p 2,644.00p 2,609.00p 2,628.00p 891454
23/07/2019 2,656.00p 2,669.00p 2,639.00p 2,642.00p 1115967
22/07/2019 2,649.00p 2,692.00p 2,633.00p 2,651.00p 1198707
19/07/2019 2,657.00p 2,666.00p 2,624.00p 2,651.00p 1664672
18/07/2019 2,663.00p 2,668.00p 2,644.00p 2,647.00p 1287296
17/07/2019 2,720.00p 2,731.00p 2,662.00p 2,671.00p 1308957
16/07/2019 2,655.00p 2,733.00p 2,650.00p 2,720.00p 1633122
15/07/2019 2,659.00p 2,680.00p 2,650.00p 2,650.00p 713899
12/07/2019 2,656.00p 2,691.00p 2,655.00p 2,655.00p 943594
11/07/2019 2,642.00p 2,657.00p 2,626.00p 2,638.00p 703397
10/07/2019 2,633.00p 2,654.00p 2,627.00p 2,630.00p 919059
09/07/2019 2,631.00p 2,637.00p 2,594.00p 2,637.00p 1161765
08/07/2019 2,655.00p 2,670.00p 2,618.00p 2,636.00p 876480
05/07/2019 2,703.00p 2,709.05p 2,674.00p 2,684.00p 1236686
04/07/2019 2,676.00p 2,716.00p 2,676.00p 2,708.00p 838616
03/07/2019 2,641.00p 2,686.00p 2,630.00p 2,660.00p 1089293
02/07/2019 2,631.00p 2,640.00p 2,580.00p 2,636.00p 1164958
01/07/2019 2,586.00p 2,637.00p 2,586.00p 2,615.00p 1286490
28/06/2019 2,557.00p 2,572.00p 2,550.00p 2,562.00p 1215580
27/06/2019 2,558.00p 2,589.00p 2,553.00p 2,562.00p 1059745
26/06/2019 2,520.00p 2,563.00p 2,520.00p 2,551.00p 846704
25/06/2019 2,506.00p 2,541.00p 2,490.00p 2,539.00p 969937
24/06/2019 2,542.00p 2,554.00p 2,515.00p 2,522.00p 915465
21/06/2019 2,575.00p 2,592.00p 2,542.00p 2,554.00p 2675436
20/06/2019 2,539.00p 2,589.00p 2,526.00p 2,564.00p 1045848
19/06/2019 2,547.00p 2,561.00p 2,515.00p 2,515.00p 1657428
18/06/2019 2,547.00p 2,566.00p 2,500.00p 2,551.00p 1522770
17/06/2019 2,536.00p 2,542.00p 2,499.00p 2,531.00p 935804
14/06/2019 2,540.00p 2,549.00p 2,507.00p 2,524.00p 1073174
13/06/2019 2,489.00p 2,556.00p 2,487.00p 2,540.00p 1292893
12/06/2019 2,528.00p 2,540.00p 2,476.00p 2,490.00p 2767693
11/06/2019 2,556.00p 2,595.00p 2,554.00p 2,561.00p 1192840
10/06/2019 2,571.00p 2,571.00p 2,534.00p 2,558.00p 761644
07/06/2019 2,540.00p 2,555.00p 2,523.00p 2,549.00p 1285320
06/06/2019 2,557.00p 2,577.00p 2,522.00p 2,524.00p 1312702
05/06/2019 2,544.00p 2,579.00p 2,514.00p 2,535.00p 1403292
04/06/2019 2,498.00p 2,562.00p 2,485.00p 2,544.00p 1266873
03/06/2019 2,467.00p 2,494.00p 2,430.00p 2,490.00p 1034079
31/05/2019 2,495.00p 2,495.00p 2,465.00p 2,467.00p 2172087
30/05/2019 2,468.00p 2,517.00p 2,465.00p 2,517.00p 640758
29/05/2019 2,470.00p 2,480.00p 2,433.00p 2,461.00p 1333408
28/05/2019 2,501.00p 2,522.00p 2,495.00p 2,497.00p 961269
24/05/2019 2,501.00p 2,540.00p 2,491.00p 2,491.00p 1284363
23/05/2019 2,526.00p 2,526.00p 2,482.00p 2,498.00p 1582845
22/05/2019 2,532.00p 2,547.00p 2,513.00p 2,545.00p 1078058
21/05/2019 2,513.00p 2,533.00p 2,504.00p 2,512.00p 817643
20/05/2019 2,510.00p 2,546.00p 2,490.00p 2,506.00p 943480
17/05/2019 2,516.00p 2,524.00p 2,492.00p 2,518.00p 1321537
16/05/2019 2,484.00p 2,536.00p 2,476.00p 2,532.00p 1420747

*Close Price adjusted for both dividends and splits