Dow Up0.35% Nasdaq Down0.02%

More On CRH.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


CRH plc (CRH.L)

-LSE
1,373.00 Down 55.00(3.85%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 21, 20001,108.051,108.051,052.651,064.96374,700856.74
Feb 18, 20001,114.201,141.901,095.731,101.89680,600886.45
Feb 17, 20001,102.981,130.631,075.331,101.751,163,400886.34
Feb 16, 20001,074.451,124.801,074.451,105.15911,400889.07
Feb 15, 20001,041.751,097.061,029.451,079.362,071,100868.33
Feb 14, 20001,061.181,067.351,030.331,039.59220,600836.33
Feb 11, 20001,103.341,106.441,053.761,059.951,969,000852.71
Feb 10, 20001,106.321,109.381,078.741,087.93479,700875.22
Feb 9, 20001,108.141,137.661,100.761,106.91329,300890.49
Feb 8, 20001,120.271,132.511,108.031,120.27527,600901.24
Feb 7, 20001,160.231,166.371,104.981,114.191,271,200896.35
Feb 4, 20001,186.271,192.451,146.111,152.29505,400927.00
Feb 3, 20001,171.441,208.631,146.651,196.23392,800962.35
Feb 2, 20001,176.491,178.311,093.281,126.68499,900906.39
Feb 1, 20001,174.931,193.011,162.881,162.88359,200935.52
Jan 31, 20001,171.141,180.141,161.531,171.731,071,200942.64
Jan 28, 20001,146.091,176.251,146.091,167.21520,100939.00
Jan 27, 20001,166.111,182.401,161.281,161.281,394,000934.23
Jan 26, 20001,161.461,185.911,161.461,182.851,139,000951.58
Jan 25, 20001,201.251,201.251,155.641,155.641,944,200929.69
Jan 24, 20001,179.021,203.331,179.021,196.03489,200962.18
Jan 21, 20001,202.121,263.301,189.891,207.02985,200971.03
Jan 20, 20001,277.981,277.981,198.111,198.111,647,000963.86
Jan 19, 20001,336.851,352.261,250.611,288.80647,6001,036.82
Jan 18, 20001,336.031,360.771,329.841,345.93659,2001,082.78
Jan 17, 20001,359.001,359.001,303.161,341.01414,4001,078.82
Jan 14, 20001,303.161,352.801,303.161,352.80229,4001,088.30
Jan 13, 20001,351.351,360.701,307.761,354.47566,5001,089.65
Jan 12, 20001,332.951,379.891,332.951,351.73374,3001,087.44
Jan 11, 20001,346.861,356.251,315.541,342.47261,3001,079.99
Jan 10, 20001,347.391,359.921,331.721,331.72348,9001,071.35
Jan 7, 20001,292.821,333.611,292.821,322.941,109,4001,064.28
Jan 6, 20001,298.721,314.371,276.811,301.85419,9001,047.32
Jan 5, 20001,302.391,311.811,294.221,303.64568,2001,048.76
Jan 4, 20001,346.811,356.251,305.901,315.34969,2001,058.17
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.