CRH (CDI) (CRH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/07/2015 1,775.00p 1,813.48p 1,770.00p 1,780.00p 1602419
03/07/2015 1,809.00p 1,827.00p 1,806.00p 1,811.00p 925317
02/07/2015 1,805.00p 1,831.54p 1,805.00p 1,818.00p 2368946
01/07/2015 1,805.00p 1,848.00p 1,798.00p 1,814.00p 2648562
30/06/2015 1,803.00p 1,818.00p 1,777.47p 1,786.00p 2220742
29/06/2015 1,798.00p 1,830.90p 1,787.00p 1,809.00p 1797912
26/06/2015 1,875.00p 1,877.00p 1,853.00p 1,859.00p 2408370
25/06/2015 1,897.00p 1,917.00p 1,878.00p 1,883.00p 2830990
24/06/2015 1,922.00p 1,930.00p 1,895.91p 1,902.00p 1931245
23/06/2015 1,905.00p 1,968.10p 1,889.00p 1,927.00p 2152349
22/06/2015 1,884.00p 1,916.00p 1,870.46p 1,914.00p 2767625
19/06/2015 1,840.00p 1,932.06p 1,831.00p 1,857.00p 3811261
18/06/2015 1,824.00p 1,847.00p 1,789.00p 1,847.00p 2464868
17/06/2015 1,825.00p 1,864.00p 1,825.00p 1,834.00p 2682780
16/06/2015 1,820.00p 1,838.29p 1,783.00p 1,829.00p 2835410
15/06/2015 1,829.00p 1,847.29p 1,817.00p 1,830.00p 2160895
12/06/2015 1,870.00p 1,880.00p 1,828.00p 1,845.00p 1983388
11/06/2015 1,853.00p 1,893.28p 1,852.00p 1,885.00p 2980221
10/06/2015 1,796.00p 1,853.92p 1,787.00p 1,842.00p 2503288
09/06/2015 1,814.00p 1,820.67p 1,790.00p 1,795.00p 2188059
08/06/2015 1,805.00p 1,827.00p 1,799.00p 1,822.00p 2245984
05/06/2015 1,800.00p 1,832.71p 1,799.00p 1,809.00p 1756161
04/06/2015 1,852.00p 1,852.00p 1,799.00p 1,816.00p 3285788
03/06/2015 1,805.00p 1,867.00p 1,805.00p 1,853.00p 3069025
02/06/2015 1,814.00p 1,829.00p 1,770.75p 1,792.00p 2060578
01/06/2015 1,833.00p 1,860.00p 1,801.00p 1,804.00p 1173247
29/05/2015 1,843.00p 1,867.00p 1,822.14p 1,831.00p 2104000
28/05/2015 1,841.00p 1,851.00p 1,831.00p 1,847.00p 1388609
27/05/2015 1,777.00p 1,843.00p 1,770.00p 1,839.00p 2706820
26/05/2015 1,842.00p 1,842.00p 1,773.00p 1,776.00p 2166096
22/05/2015 1,845.00p 1,856.00p 1,827.43p 1,833.00p 1384336
21/05/2015 1,843.00p 1,860.00p 1,833.00p 1,840.00p 981244
20/05/2015 1,847.00p 1,875.32p 1,831.00p 1,851.00p 1116374
19/05/2015 1,826.00p 1,866.19p 1,801.00p 1,851.00p 1164207
18/05/2015 1,826.00p 1,834.00p 1,799.00p 1,816.00p 1106165
15/05/2015 1,818.00p 1,832.00p 1,801.00p 1,816.00p 1072228
14/05/2015 1,806.00p 1,816.22p 1,778.00p 1,810.00p 1024898
13/05/2015 1,818.00p 1,833.00p 1,793.09p 1,802.00p 2431084
12/05/2015 1,823.00p 1,830.00p 1,805.00p 1,818.00p 2010676
11/05/2015 1,887.00p 1,892.00p 1,837.00p 1,837.00p 1716657
08/05/2015 1,844.00p 1,906.59p 1,828.00p 1,891.00p 1788310
07/05/2015 1,850.00p 1,858.00p 1,793.30p 1,853.00p 3175860
06/05/2015 1,835.00p 1,862.00p 1,802.00p 1,857.00p 3009300
05/05/2015 1,847.00p 1,856.19p 1,817.00p 1,848.00p 3829408
01/05/2015 1,861.00p 1,861.00p 1,805.00p 1,838.00p 1167892
30/04/2015 1,855.00p 1,888.00p 1,802.74p 1,829.00p 3584515
29/04/2015 1,895.00p 1,902.00p 1,807.33p 1,823.00p 2243491
28/04/2015 1,896.00p 1,910.48p 1,879.00p 1,892.00p 2866465
27/04/2015 1,898.00p 1,918.00p 1,871.00p 1,908.00p 2473862
24/04/2015 1,865.00p 1,912.00p 1,860.00p 1,900.00p 3336730
23/04/2015 1,861.00p 1,869.00p 1,838.63p 1,855.00p 3617024
22/04/2015 1,890.00p 1,895.00p 1,846.00p 1,859.00p 1883672
21/04/2015 1,868.00p 1,898.39p 1,862.00p 1,879.00p 2491281
20/04/2015 1,839.00p 1,866.00p 1,839.00p 1,860.00p 1556496
17/04/2015 1,861.00p 1,869.00p 1,828.59p 1,835.00p 3138939
16/04/2015 1,872.00p 1,904.45p 1,860.00p 1,860.00p 5714206
15/04/2015 1,815.00p 1,871.17p 1,806.00p 1,857.00p 2722332
14/04/2015 1,779.00p 1,805.85p 1,779.00p 1,803.00p 1650766
13/04/2015 1,796.00p 1,805.00p 1,787.00p 1,790.00p 1089578
10/04/2015 1,810.00p 1,811.00p 1,791.00p 1,797.00p 1529487
09/04/2015 1,779.00p 1,809.00p 1,763.00p 1,809.00p 2747948
08/04/2015 1,789.00p 1,789.00p 1,743.00p 1,752.00p 1733331
07/04/2015 1,769.00p 1,790.06p 1,764.00p 1,782.00p 2099597
02/04/2015 1,760.00p 1,780.47p 1,720.00p 1,762.00p 1655579
01/04/2015 1,750.00p 1,778.00p 1,740.96p 1,745.00p 2191414
31/03/2015 1,785.00p 1,807.44p 1,748.99p 1,750.00p 2755033
30/03/2015 1,770.00p 1,794.34p 1,742.60p 1,787.00p 3179624
27/03/2015 1,804.00p 1,832.00p 1,779.00p 1,788.00p 2608981
26/03/2015 1,805.00p 1,808.00p 1,779.00p 1,794.00p 2206988
25/03/2015 1,820.00p 1,854.00p 1,812.04p 1,817.00p 3091396
24/03/2015 1,850.00p 1,876.00p 1,825.00p 1,830.00p 3717371
23/03/2015 1,847.00p 1,856.00p 1,823.33p 1,852.00p 3049620
20/03/2015 1,825.00p 1,866.00p 1,812.00p 1,840.00p 7899805
19/03/2015 1,782.00p 1,791.07p 1,744.00p 1,751.00p 2624813
18/03/2015 1,696.00p 1,787.00p 1,682.00p 1,771.00p 4338316
17/03/2015 1,729.00p 1,756.00p 1,665.97p 1,687.00p 5435036
16/03/2015 1,758.00p 1,771.00p 1,730.62p 1,731.00p 8200123
13/03/2015 1,804.00p 1,817.00p 1,794.22p 1,811.00p 2480472
12/03/2015 1,751.00p 1,813.00p 1,747.00p 1,807.00p 3943790
11/03/2015 1,707.00p 1,743.13p 1,707.00p 1,742.00p 3912801
10/03/2015 1,727.00p 1,749.00p 1,699.00p 1,699.00p 3340957
09/03/2015 1,760.00p 1,777.00p 1,722.00p 1,727.00p 4378229
06/03/2015 1,795.00p 1,816.00p 1,788.00p 1,797.00p 2001552
05/03/2015 1,752.00p 1,810.93p 1,741.00p 1,801.00p 2284168
04/03/2015 1,773.00p 1,791.13p 1,732.00p 1,788.00p 3808820
03/03/2015 1,814.00p 1,821.00p 1,770.00p 1,770.00p 3401185
02/03/2015 1,830.00p 1,851.00p 1,812.00p 1,813.00p 2554363
27/02/2015 1,819.00p 1,842.54p 1,815.00p 1,830.00p 2696351
26/02/2015 1,821.00p 1,851.00p 1,788.00p 1,827.00p 2392327
25/02/2015 1,830.00p 1,838.12p 1,820.00p 1,826.00p 1889719
24/02/2015 1,824.00p 1,833.00p 1,810.00p 1,828.00p 2130442
23/02/2015 1,849.00p 1,857.56p 1,825.00p 1,829.00p 1598451
20/02/2015 1,828.00p 1,843.28p 1,821.00p 1,835.00p 1764809
19/02/2015 1,843.00p 1,851.00p 1,825.35p 1,832.00p 1597318
18/02/2015 1,812.00p 1,872.64p 1,812.00p 1,847.00p 2622295
17/02/2015 1,824.00p 1,834.00p 1,801.00p 1,811.00p 1816319
16/02/2015 1,810.00p 1,835.00p 1,809.54p 1,826.00p 2506036
13/02/2015 1,846.00p 1,870.96p 1,820.00p 1,820.00p 3169069
12/02/2015 1,784.00p 1,828.00p 1,784.00p 1,820.00p 10515361
11/02/2015 1,780.00p 1,793.00p 1,763.00p 1,784.00p 2366082
10/02/2015 1,760.00p 1,782.00p 1,752.00p 1,782.00p 6155373
09/02/2015 1,710.00p 1,760.20p 1,704.00p 1,756.00p 3020767
06/02/2015 1,740.00p 1,746.00p 1,709.00p 1,724.00p 6165512
05/02/2015 1,768.00p 1,781.94p 1,743.00p 1,747.00p 6330002
04/02/2015 1,749.00p 1,795.83p 1,748.00p 1,779.00p 4262531
03/02/2015 1,726.00p 1,787.00p 1,725.00p 1,746.00p 7166244
02/02/2015 1,610.00p 1,727.04p 1,610.00p 1,718.00p 14641064
30/01/2015 1,616.00p 1,627.00p 1,601.87p 1,603.00p 2412669
29/01/2015 1,613.00p 1,627.00p 1,604.00p 1,612.00p 1480028
28/01/2015 1,631.00p 1,642.00p 1,612.00p 1,620.00p 1957843
27/01/2015 1,660.00p 1,673.00p 1,615.00p 1,624.00p 2996342
26/01/2015 1,676.00p 1,696.00p 1,642.00p 1,663.00p 2986303
23/01/2015 1,616.00p 1,709.22p 1,616.00p 1,680.00p 5831521
22/01/2015 1,606.00p 1,662.00p 1,555.00p 1,639.00p 6632782
21/01/2015 1,569.00p 1,599.00p 1,565.00p 1,598.00p 4394271
20/01/2015 1,567.00p 1,577.00p 1,554.00p 1,568.00p 1333172
19/01/2015 1,507.00p 1,564.00p 1,507.00p 1,557.00p 1395579
16/01/2015 1,485.00p 1,512.57p 1,466.40p 1,508.00p 3815689
15/01/2015 1,502.00p 1,518.79p 1,454.00p 1,495.00p 2935398
14/01/2015 1,504.00p 1,523.00p 1,476.00p 1,486.00p 1954387
13/01/2015 1,520.00p 1,543.45p 1,516.00p 1,528.00p 1807647
12/01/2015 1,536.00p 1,559.00p 1,516.00p 1,527.00p 1222916
09/01/2015 1,546.00p 1,560.00p 1,512.00p 1,523.00p 1437718
08/01/2015 1,521.00p 1,556.00p 1,510.20p 1,552.00p 1564761
07/01/2015 1,490.00p 1,509.00p 1,481.14p 1,496.00p 1646034
06/01/2015 1,500.00p 1,511.00p 1,466.81p 1,471.00p 2303358
05/01/2015 1,522.00p 1,553.00p 1,499.00p 1,503.00p 1519467
02/01/2015 1,576.00p 1,578.00p 1,527.65p 1,542.00p 1022563
31/12/2014 1,560.00p 1,560.00p 1,544.00p 1,544.00p 306939
30/12/2014 1,535.00p 1,560.00p 1,520.00p 1,528.00p 797998
29/12/2014 1,558.00p 1,571.00p 1,530.00p 1,550.00p 1153733
24/12/2014 1,528.00p 1,566.00p 1,528.00p 1,558.00p 222670
23/12/2014 1,529.00p 1,559.72p 1,526.00p 1,559.00p 1399946
22/12/2014 1,540.00p 1,541.00p 1,507.88p 1,512.00p 1056487
19/12/2014 1,558.00p 1,558.00p 1,498.00p 1,523.00p 3118954
18/12/2014 1,487.00p 1,558.00p 1,479.00p 1,533.00p 2431531
17/12/2014 1,470.00p 1,477.00p 1,453.00p 1,467.00p 1309457
16/12/2014 1,416.00p 1,475.00p 1,402.00p 1,475.00p 3364212
15/12/2014 1,440.00p 1,472.00p 1,415.28p 1,421.00p 3018258
12/12/2014 1,481.00p 1,484.20p 1,446.09p 1,448.00p 1871053
11/12/2014 1,488.00p 1,496.84p 1,474.00p 1,491.00p 2394287
10/12/2014 1,504.00p 1,524.00p 1,493.00p 1,495.00p 2418320
09/12/2014 1,540.00p 1,541.00p 1,503.42p 1,504.00p 1814828
08/12/2014 1,571.00p 1,573.00p 1,544.00p 1,544.00p 1047818
05/12/2014 1,593.00p 1,604.00p 1,565.00p 1,579.00p 2444841
04/12/2014 1,543.00p 1,575.00p 1,536.00p 1,555.00p 3544719
03/12/2014 1,524.00p 1,558.22p 1,523.00p 1,535.00p 2099855
02/12/2014 1,516.00p 1,552.00p 1,515.00p 1,530.00p 3031392
01/12/2014 1,494.00p 1,521.45p 1,487.00p 1,517.00p 3289529
28/11/2014 1,493.00p 1,514.00p 1,485.00p 1,511.00p 2058284
27/11/2014 1,481.00p 1,503.00p 1,477.00p 1,503.00p 1102275
26/11/2014 1,494.00p 1,497.00p 1,469.00p 1,479.00p 1445181
25/11/2014 1,479.00p 1,496.00p 1,467.00p 1,491.00p 2459568
24/11/2014 1,463.00p 1,487.00p 1,458.00p 1,479.00p 1832610
21/11/2014 1,430.00p 1,479.00p 1,422.00p 1,463.00p 2750928
20/11/2014 1,405.00p 1,425.00p 1,395.49p 1,419.00p 1955087
19/11/2014 1,367.00p 1,412.00p 1,351.00p 1,408.00p 2602254
18/11/2014 1,362.00p 1,368.00p 1,352.00p 1,367.00p 2063384
17/11/2014 1,347.00p 1,364.00p 1,347.00p 1,354.00p 1739419
14/11/2014 1,371.00p 1,375.00p 1,343.00p 1,352.00p 1503557
13/11/2014 1,375.00p 1,378.00p 1,358.00p 1,368.00p 2679551
12/11/2014 1,381.00p 1,390.00p 1,354.35p 1,363.00p 1453225
11/11/2014 1,385.00p 1,385.00p 1,345.00p 1,370.00p 4179229
10/11/2014 1,398.00p 1,411.00p 1,378.00p 1,385.00p 2542027
07/11/2014 1,416.00p 1,419.00p 1,398.60p 1,401.00p 2254049
06/11/2014 1,396.00p 1,425.00p 1,396.00p 1,411.00p 3033568
05/11/2014 1,377.00p 1,419.00p 1,377.00p 1,402.00p 2013021
04/11/2014 1,380.00p 1,388.00p 1,356.73p 1,369.00p 3043499
03/11/2014 1,377.00p 1,392.00p 1,374.00p 1,383.00p 1533393
31/10/2014 1,402.00p 1,407.00p 1,380.00p 1,386.00p 2080277
30/10/2014 1,360.00p 1,385.86p 1,336.00p 1,382.00p 1828857
29/10/2014 1,379.00p 1,389.00p 1,356.50p 1,362.00p 1972817
28/10/2014 1,382.00p 1,391.00p 1,370.00p 1,375.00p 1400564
27/10/2014 1,385.00p 1,392.00p 1,347.00p 1,363.00p 2178224
24/10/2014 1,383.00p 1,394.00p 1,367.00p 1,375.00p 2324018
23/10/2014 1,354.00p 1,378.00p 1,338.00p 1,377.00p 2472861
22/10/2014 1,351.00p 1,362.00p 1,345.00p 1,355.00p 2233912
21/10/2014 1,299.00p 1,350.12p 1,292.00p 1,346.00p 2596999
20/10/2014 1,312.00p 1,320.00p 1,293.00p 1,303.00p 3913224
17/10/2014 1,269.00p 1,324.10p 1,263.00p 1,319.00p 2852421
16/10/2014 1,283.00p 1,295.00p 1,220.00p 1,266.00p 6672953
15/10/2014 1,315.00p 1,330.00p 1,265.00p 1,276.00p 3202015
14/10/2014 1,290.00p 1,314.00p 1,271.00p 1,310.00p 3662423
13/10/2014 1,285.00p 1,304.00p 1,276.00p 1,282.00p 2108983
10/10/2014 1,315.00p 1,325.00p 1,290.00p 1,290.00p 2608222
09/10/2014 1,358.00p 1,369.00p 1,320.00p 1,323.00p 2594711
08/10/2014 1,358.00p 1,366.00p 1,335.00p 1,343.00p 1979966
07/10/2014 1,396.00p 1,409.00p 1,364.60p 1,368.00p 1975059
06/10/2014 1,397.00p 1,404.00p 1,324.00p 1,399.00p 2785001
03/10/2014 1,380.00p 1,399.00p 1,380.00p 1,383.00p 2361718
02/10/2014 1,401.00p 1,403.00p 1,355.47p 1,365.00p 2536595
01/10/2014 1,405.00p 1,426.00p 1,395.00p 1,402.00p 2468483
30/09/2014 1,400.00p 1,421.00p 1,395.00p 1,410.00p 2804222
29/09/2014 1,394.00p 1,402.00p 1,385.00p 1,393.00p 2030588
26/09/2014 1,400.00p 1,403.00p 1,380.00p 1,389.00p 1940593
25/09/2014 1,410.00p 1,429.00p 1,387.28p 1,403.00p 3462189
24/09/2014 1,420.00p 1,431.00p 1,403.00p 1,412.00p 2370135
23/09/2014 1,444.00p 1,446.00p 1,416.00p 1,419.00p 2042772
22/09/2014 1,440.00p 1,464.00p 1,429.00p 1,445.00p 3329123
19/09/2014 1,455.00p 1,560.97p 1,416.00p 1,440.00p 11797697

*Close Price adjusted for both dividends and splits