CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/07/2018 2,648.00p 2,660.00p 2,613.00p 2,613.00p 1624099
30/07/2018 2,623.00p 2,652.00p 2,615.00p 2,638.00p 1335502
27/07/2018 2,681.00p 2,688.00p 2,632.00p 2,632.00p 2058178
26/07/2018 2,667.00p 2,711.00p 2,653.00p 2,681.00p 1568955
25/07/2018 2,670.00p 2,672.00p 2,635.00p 2,643.00p 1453513
24/07/2018 2,666.00p 2,697.00p 2,658.00p 2,673.00p 1853692
23/07/2018 2,652.00p 2,666.00p 2,641.00p 2,661.00p 1328586
20/07/2018 2,702.00p 2,708.00p 2,648.00p 2,672.00p 1643281
19/07/2018 2,729.00p 2,739.00p 2,697.00p 2,715.00p 798155
18/07/2018 2,717.00p 2,751.00p 2,700.00p 2,740.00p 938715
17/07/2018 2,684.00p 2,707.99p 2,676.00p 2,680.00p 1639776
16/07/2018 2,682.00p 2,718.00p 2,672.00p 2,718.00p 1051762
13/07/2018 2,737.00p 2,737.00p 2,687.00p 2,691.00p 1310773
12/07/2018 2,677.00p 2,711.00p 2,665.00p 2,694.00p 1557477
11/07/2018 2,690.00p 2,695.00p 2,665.00p 2,675.00p 1331081
10/07/2018 2,690.00p 2,716.00p 2,690.00p 2,707.00p 1235208
09/07/2018 2,719.00p 2,722.00p 2,690.00p 2,713.00p 1537263
06/07/2018 2,716.00p 2,716.00p 2,678.00p 2,696.00p 1492494
05/07/2018 2,690.00p 2,710.00p 2,679.00p 2,697.00p 1344305
04/07/2018 2,662.00p 2,694.57p 2,652.00p 2,673.00p 897364
03/07/2018 2,647.00p 2,680.00p 2,647.00p 2,675.00p 1570408
02/07/2018 2,656.00p 2,694.00p 2,647.00p 2,648.00p 1860866
29/06/2018 2,705.00p 2,717.00p 2,669.00p 2,675.00p 2041367
28/06/2018 2,721.00p 2,732.00p 2,667.00p 2,678.00p 1859980
27/06/2018 2,702.00p 2,749.00p 2,675.00p 2,741.00p 1139746
26/06/2018 2,688.00p 2,714.00p 2,665.00p 2,703.00p 1348093
25/06/2018 2,704.00p 2,731.00p 2,653.00p 2,654.00p 1907032
22/06/2018 2,732.00p 2,748.00p 2,721.00p 2,727.00p 1336097
21/06/2018 2,778.00p 2,793.00p 2,706.00p 2,711.00p 1793113
20/06/2018 2,781.00p 2,800.26p 2,765.00p 2,765.00p 1213645
19/06/2018 2,765.00p 2,772.00p 2,734.00p 2,757.00p 1597566
18/06/2018 2,823.00p 2,825.00p 2,768.00p 2,789.00p 1294514
15/06/2018 2,849.00p 2,891.00p 2,812.00p 2,812.00p 1790196
14/06/2018 2,788.00p 2,856.00p 2,783.00p 2,848.00p 1711269
13/06/2018 2,829.00p 2,853.00p 2,808.00p 2,814.00p 1330397
12/06/2018 2,860.00p 2,869.00p 2,840.00p 2,843.00p 1782956
11/06/2018 2,845.00p 2,878.63p 2,824.00p 2,857.00p 904253
08/06/2018 2,830.00p 2,847.00p 2,815.00p 2,825.00p 1126813
07/06/2018 2,865.00p 2,879.00p 2,845.00p 2,845.00p 1830164
06/06/2018 2,782.00p 2,833.00p 2,782.00p 2,833.00p 1152234
05/06/2018 2,770.00p 2,838.00p 2,770.00p 2,793.00p 1313195
04/06/2018 2,795.00p 2,814.00p 2,778.09p 2,798.00p 1158029
01/06/2018 2,794.00p 2,825.00p 2,765.00p 2,785.00p 2229192
31/05/2018 2,773.00p 2,825.00p 2,194.30p 2,765.00p 3576874
30/05/2018 2,672.00p 2,684.00p 2,645.00p 2,680.00p 1154068
29/05/2018 2,702.00p 2,702.00p 2,643.00p 2,650.00p 2476580
25/05/2018 2,760.00p 2,770.00p 2,699.00p 2,737.00p 1619919
24/05/2018 2,755.00p 2,799.00p 2,737.00p 2,740.00p 1719452
23/05/2018 2,824.00p 2,825.00p 2,752.00p 2,759.00p 2073237
22/05/2018 2,819.00p 2,843.00p 2,807.00p 2,816.00p 1489299
21/05/2018 2,791.00p 2,826.00p 2,791.00p 2,815.00p 1148782
18/05/2018 2,738.00p 2,798.00p 2,732.00p 2,787.00p 1987796
17/05/2018 2,686.00p 2,739.00p 2,686.00p 2,734.00p 1247908
16/05/2018 2,672.00p 2,716.00p 2,668.00p 2,694.00p 1189308
15/05/2018 2,655.00p 2,696.00p 2,655.00p 2,676.00p 1658882
14/05/2018 2,701.00p 2,712.00p 2,665.00p 2,674.00p 1118264
11/05/2018 2,724.00p 2,734.00p 2,700.00p 2,704.00p 1055807
10/05/2018 2,722.00p 2,726.00p 2,672.00p 2,720.00p 1133736
09/05/2018 2,681.00p 2,720.00p 2,676.00p 2,710.00p 1575420
08/05/2018 2,663.00p 2,691.00p 2,647.00p 2,681.00p 1968676
04/05/2018 2,653.00p 2,665.00p 2,638.00p 2,663.00p 1166789
03/05/2018 2,644.00p 2,644.00p 2,605.00p 2,624.00p 1335238
02/05/2018 2,587.00p 2,649.00p 2,587.00p 2,639.00p 1710844
01/05/2018 2,573.00p 2,604.31p 2,570.00p 2,583.00p 539094
30/04/2018 2,589.00p 2,594.00p 2,566.00p 2,581.00p 1420011
27/04/2018 2,570.00p 2,578.00p 2,545.00p 2,571.00p 1439656
26/04/2018 2,554.00p 2,576.00p 2,516.00p 2,556.00p 1471704
25/04/2018 2,529.00p 2,563.00p 2,459.00p 2,543.00p 1871246
24/04/2018 2,529.00p 2,532.00p 2,472.00p 2,487.00p 1654404
23/04/2018 2,526.00p 2,540.00p 2,504.50p 2,528.00p 1268108
20/04/2018 2,480.00p 2,533.00p 2,465.00p 2,525.00p 2450247
19/04/2018 2,424.00p 2,446.00p 2,421.00p 2,426.00p 888169
18/04/2018 2,352.00p 2,424.00p 2,352.00p 2,419.00p 1559134
17/04/2018 2,372.00p 2,382.00p 2,358.00p 2,359.00p 2103810
16/04/2018 2,385.00p 2,390.00p 2,359.00p 2,368.00p 1050895
13/04/2018 2,372.00p 2,389.00p 2,358.00p 2,371.00p 1004347
12/04/2018 2,361.00p 2,383.00p 2,360.00p 2,376.00p 1005196
11/04/2018 2,380.00p 2,395.00p 2,362.00p 2,363.00p 1208374
10/04/2018 2,420.00p 2,420.00p 2,378.00p 2,388.00p 1307963
09/04/2018 2,427.00p 2,438.00p 2,396.00p 2,403.00p 1047563
06/04/2018 2,420.00p 2,431.00p 2,399.00p 2,404.00p 1825079
05/04/2018 2,416.00p 2,440.00p 2,408.00p 2,438.00p 1240847
04/04/2018 2,400.00p 2,410.00p 2,364.00p 2,371.00p 1352620
03/04/2018 2,381.00p 2,427.00p 2,376.00p 2,413.00p 1595209
29/03/2018 2,410.00p 2,432.00p 2,394.73p 2,409.00p 2147508
28/03/2018 2,341.00p 2,419.00p 2,340.00p 2,414.00p 1866458
27/03/2018 2,400.00p 2,400.00p 2,367.00p 2,379.00p 1278119
26/03/2018 2,392.00p 2,407.00p 2,326.00p 2,338.00p 1162319
23/03/2018 2,374.00p 2,387.00p 2,336.00p 2,379.00p 1480438
22/03/2018 2,400.00p 2,419.00p 2,368.00p 2,388.00p 1738664
21/03/2018 2,432.00p 2,436.00p 2,429.00p 2,424.00p 1816896
20/03/2018 2,441.00p 2,445.00p 2,409.00p 2,435.00p 1069966
19/03/2018 2,478.00p 2,479.00p 2,427.00p 2,431.00p 1471112
16/03/2018 2,497.00p 2,511.00p 1,957.51p 2,484.00p 1647993
15/03/2018 2,460.00p 2,497.00p 2,457.00p 2,493.00p 1379899
14/03/2018 2,444.00p 2,494.00p 2,442.00p 2,466.00p 1758168
13/03/2018 2,439.00p 2,451.00p 2,428.00p 2,436.00p 1280330
12/03/2018 2,460.00p 2,478.00p 2,431.00p 2,444.00p 1404303
09/03/2018 2,432.00p 2,470.00p 2,432.00p 2,445.00p 1261748
08/03/2018 2,430.00p 2,448.00p 2,409.00p 2,444.00p 1257866
07/03/2018 2,435.00p 2,473.00p 2,430.00p 2,464.00p 1280124
06/03/2018 2,487.00p 2,498.00p 2,439.00p 2,439.00p 1489082
05/03/2018 2,417.00p 2,471.00p 2,394.00p 2,461.00p 1754222
02/03/2018 2,412.00p 2,424.78p 2,384.00p 2,399.00p 2291767
01/03/2018 2,475.00p 2,484.00p 2,418.00p 2,445.00p 3243017
28/02/2018 2,429.00p 2,439.00p 2,399.00p 2,402.00p 1654873
27/02/2018 2,480.00p 2,490.00p 2,434.00p 2,436.00p 1325216
26/02/2018 2,473.00p 2,490.00p 2,455.01p 2,473.00p 836139
23/02/2018 2,489.00p 2,495.00p 2,459.00p 2,466.00p 626324
22/02/2018 2,468.00p 2,497.00p 2,452.00p 2,489.00p 948461
21/02/2018 2,500.00p 2,504.00p 2,471.00p 2,491.00p 1000738
20/02/2018 2,470.00p 2,515.00p 2,459.00p 2,500.00p 1349604
19/02/2018 2,479.00p 2,488.00p 2,450.00p 2,458.00p 595837
16/02/2018 2,515.00p 2,528.00p 2,482.00p 2,482.00p 1567445
15/02/2018 2,446.00p 2,492.00p 2,441.00p 2,489.00p 2282719
14/02/2018 2,476.00p 2,485.00p 2,402.00p 2,427.00p 1706410
13/02/2018 2,412.00p 2,470.00p 2,389.84p 2,459.00p 2470250
12/02/2018 2,428.00p 2,436.00p 2,406.00p 2,428.00p 1850369
09/02/2018 2,379.00p 2,453.20p 2,354.00p 2,380.00p 2133319
08/02/2018 2,465.00p 2,478.00p 2,394.00p 2,396.00p 2151944
07/02/2018 2,500.00p 2,505.00p 2,434.84p 2,491.00p 2183393
06/02/2018 2,406.00p 2,510.00p 2,397.00p 2,451.00p 3160103
05/02/2018 2,503.00p 2,524.00p 2,491.00p 2,496.00p 1839176
02/02/2018 2,570.00p 2,573.00p 2,529.00p 2,542.00p 1747239
01/02/2018 2,627.00p 2,632.00p 2,559.00p 2,575.00p 1723979
31/01/2018 2,687.00p 2,687.00p 2,610.00p 2,612.00p 2413580
30/01/2018 2,687.00p 2,701.00p 2,666.00p 2,672.00p 1280901
29/01/2018 2,732.00p 2,745.24p 2,711.00p 2,714.00p 1433833
26/01/2018 2,723.00p 2,732.00p 2,696.00p 2,725.00p 1738346
25/01/2018 2,695.00p 2,726.00p 2,666.00p 2,683.00p 1627818
24/01/2018 2,762.00p 2,772.00p 2,698.00p 2,698.00p 1811883
23/01/2018 2,731.00p 2,773.00p 2,715.00p 2,770.00p 2975012
22/01/2018 2,684.00p 2,716.00p 2,673.00p 2,716.00p 2188780
19/01/2018 2,615.00p 2,683.00p 2,610.00p 2,683.00p 2300740
18/01/2018 2,680.00p 2,680.00p 2,618.00p 2,624.00p 1114666
17/01/2018 2,690.00p 2,690.00p 2,656.00p 2,661.00p 1141582
16/01/2018 2,702.00p 2,704.00p 2,665.00p 2,680.00p 1378401
15/01/2018 2,699.00p 2,709.00p 2,677.00p 2,693.00p 841706
12/01/2018 2,720.00p 2,725.00p 2,693.00p 2,704.00p 1475677
11/01/2018 2,759.00p 2,760.00p 2,705.00p 2,706.00p 1055654
10/01/2018 2,764.00p 2,764.00p 2,730.00p 2,749.00p 1362338
09/01/2018 2,746.00p 2,774.00p 2,734.21p 2,764.00p 1112551
08/01/2018 2,752.00p 2,761.00p 2,727.00p 2,755.00p 1124318
05/01/2018 2,739.00p 2,762.00p 2,729.00p 2,762.00p 1239066
04/01/2018 2,695.00p 2,754.00p 2,691.00p 2,744.00p 1527914
03/01/2018 2,652.00p 2,686.00p 2,642.00p 2,679.00p 2494594
02/01/2018 2,655.00p 2,667.00p 2,635.00p 2,651.00p 1926739
29/12/2017 2,660.00p 2,675.00p 2,642.00p 2,657.00p 537790
28/12/2017 2,670.00p 2,670.00p 2,648.00p 2,663.00p 928636
27/12/2017 2,709.00p 2,710.00p 2,654.00p 2,663.00p 915161
22/12/2017 2,636.00p 2,676.60p 2,632.00p 2,655.00p 862870
21/12/2017 2,607.00p 2,648.00p 2,593.00p 2,646.00p 1250806
20/12/2017 2,586.00p 2,614.00p 2,572.00p 2,601.00p 1738065
19/12/2017 2,546.00p 2,600.78p 2,543.00p 2,600.00p 1824249
18/12/2017 2,557.00p 2,582.00p 2,535.00p 2,545.00p 1698812
15/12/2017 2,546.00p 2,554.00p 2,503.26p 2,532.00p 2073715
14/12/2017 2,583.00p 2,583.00p 2,530.00p 2,530.00p 2006038
13/12/2017 2,595.00p 2,601.00p 2,571.00p 2,583.00p 1441305
12/12/2017 2,649.00p 2,649.00p 2,589.00p 2,596.00p 2999767
11/12/2017 2,635.00p 2,659.00p 2,621.00p 2,641.00p 1644911
08/12/2017 2,618.00p 2,638.00p 2,601.00p 2,628.00p 2302742
07/12/2017 2,581.00p 2,631.00p 2,569.73p 2,580.00p 2673347
06/12/2017 2,570.00p 2,581.00p 2,554.00p 2,579.00p 1545699
05/12/2017 2,617.00p 2,622.00p 2,568.32p 2,581.00p 1826666
04/12/2017 2,595.00p 2,634.92p 2,585.50p 2,604.00p 2871526
01/12/2017 2,574.00p 2,598.00p 2,538.00p 2,547.00p 2341759
30/11/2017 2,615.00p 2,634.94p 2,555.28p 2,566.00p 2442054
29/11/2017 2,635.00p 2,682.20p 2,606.00p 2,618.00p 2042999
28/11/2017 2,617.00p 2,650.00p 2,596.21p 2,644.00p 1214434
27/11/2017 2,644.00p 2,658.00p 2,620.00p 2,621.00p 1535886
24/11/2017 2,632.00p 2,651.65p 2,614.00p 2,649.00p 933970
23/11/2017 2,645.00p 2,667.00p 2,630.88p 2,644.00p 875103
22/11/2017 2,655.00p 2,688.00p 2,638.00p 2,638.00p 2208492
21/11/2017 2,708.00p 2,747.00p 2,664.00p 2,673.00p 2680339
20/11/2017 2,702.00p 2,761.96p 2,698.00p 2,740.00p 1700215
17/11/2017 2,715.00p 2,718.00p 2,685.00p 2,700.00p 1611456
16/11/2017 2,673.00p 2,681.11p 2,618.17p 2,674.00p 1703519
15/11/2017 2,628.00p 2,645.00p 2,613.00p 2,636.00p 2229122
14/11/2017 2,685.00p 2,726.93p 2,637.04p 2,663.00p 1620258
13/11/2017 2,737.00p 2,737.00p 2,651.30p 2,670.00p 1425681
10/11/2017 2,740.00p 2,748.42p 2,690.88p 2,701.00p 1501097
09/11/2017 2,765.00p 2,785.00p 2,724.70p 2,725.00p 2069199
08/11/2017 2,710.00p 2,762.10p 2,705.00p 2,761.00p 2141709
07/11/2017 2,780.00p 2,783.97p 2,698.00p 2,698.00p 1612738
06/11/2017 2,782.00p 2,811.00p 2,763.00p 2,764.00p 780130
03/11/2017 2,820.00p 2,821.00p 2,783.00p 2,793.00p 1844838
02/11/2017 2,799.00p 2,807.00p 2,611.22p 2,804.00p 2450696
01/11/2017 2,802.00p 2,841.00p 2,611.22p 2,780.00p 3759445
31/10/2017 2,835.00p 2,850.75p 2,824.57p 2,834.00p 1357540
30/10/2017 2,857.00p 2,862.00p 2,817.00p 2,825.00p 2288668
27/10/2017 2,861.00p 2,894.00p 2,832.00p 2,861.00p 1875548
26/10/2017 2,821.00p 2,864.29p 2,806.00p 2,852.00p 1581748
25/10/2017 2,830.00p 2,846.00p 2,790.00p 2,800.00p 1296156
24/10/2017 2,806.00p 2,839.00p 2,804.00p 2,838.00p 1066256
23/10/2017 2,855.00p 2,867.96p 2,816.87p 2,818.00p 1908116
20/10/2017 2,793.00p 2,806.00p 2,769.00p 2,790.00p 2182341
19/10/2017 2,729.00p 2,750.00p 2,705.00p 2,746.00p 1287750
18/10/2017 2,725.00p 2,734.00p 2,704.00p 2,723.00p 1633598
17/10/2017 2,724.00p 2,732.00p 2,692.00p 2,724.00p 1328438
16/10/2017 2,760.00p 2,765.00p 2,722.00p 2,728.00p 1394276

*Close Price adjusted for both dividends and splits