Dow Up2.00% Nasdaq Up1.66%

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
1,680.00 Up 20.00(1.20%) Feb 12, 12:14PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 1, 20121,140.001,178.001,135.001,175.001,380,3001,046.44
Oct 31, 20121,144.001,163.001,135.001,154.002,714,5001,027.73
Oct 30, 20121,120.001,150.001,120.001,147.001,855,6001,021.50
Oct 29, 20121,117.001,122.001,103.001,120.001,114,700997.45
Oct 26, 20121,094.001,115.001,088.001,111.001,977,900989.44
Oct 25, 20121,108.001,125.001,106.001,114.001,307,200992.11
Oct 24, 20121,102.001,113.101,088.001,109.001,385,600987.66
Oct 23, 20121,121.001,134.001,099.601,100.001,864,200979.64
Oct 22, 20121,135.001,142.001,128.001,132.001,101,8001,008.14
Oct 19, 20121,157.001,169.001,138.001,138.001,456,4001,013.48
Oct 18, 20121,151.001,175.001,142.001,167.002,532,7001,039.31
Oct 17, 20121,130.001,161.001,125.001,147.003,227,0001,021.50
Oct 16, 20121,130.001,130.001,111.001,126.003,268,2001,002.80
Oct 15, 20121,110.001,128.001,110.001,120.001,112,600997.45
Oct 12, 20121,130.001,136.001,116.001,116.001,327,300993.89
Oct 11, 20121,105.001,146.001,105.001,135.002,619,4001,010.81
Oct 10, 20121,132.001,140.001,115.001,115.001,908,800993.00
Oct 9, 20121,182.001,183.951,137.001,143.002,119,5001,017.94
Oct 8, 20121,202.001,204.001,182.001,183.001,202,6001,053.56
Oct 5, 20121,176.001,212.001,171.001,210.001,571,3001,077.61
Oct 4, 20121,193.001,198.001,164.001,175.002,162,4001,046.44
Oct 3, 20121,183.001,192.001,179.001,189.001,199,4001,058.90
Oct 2, 20121,174.001,199.001,168.001,190.002,381,8001,059.79
Oct 1, 20121,185.001,193.001,178.001,187.002,258,4001,057.12
Sep 28, 20121,206.001,212.001,191.571,192.002,970,0001,061.58
Sep 27, 20121,212.001,215.001,193.051,197.001,686,0001,066.03
Sep 26, 20121,210.001,214.001,190.001,200.001,700,2001,068.70
Sep 25, 20121,240.001,240.001,207.001,214.003,723,6001,081.17
Sep 24, 20121,239.001,239.001,218.001,230.001,368,3001,095.42
Sep 21, 20121,246.001,254.001,238.001,246.002,839,8001,109.67
Sep 20, 20121,213.001,239.001,213.001,238.001,989,4001,102.54
Sep 19, 20121,230.001,247.001,220.001,233.002,419,1001,098.09
Sep 18, 20121,241.001,302.681,225.001,230.002,292,4001,095.42
Sep 17, 20121,256.001,268.001,245.001,251.002,140,4001,114.12
Sep 14, 20121,271.001,290.001,188.001,278.005,304,3001,138.17
Sep 13, 20121,238.001,242.001,226.001,236.002,071,6001,100.76
Sep 12, 20121,217.001,240.001,200.001,236.003,022,7001,100.76
Sep 11, 20121,192.001,210.001,175.001,210.002,587,2001,077.61
Sep 10, 20121,183.001,216.001,178.001,206.001,761,7001,074.04
Sep 7, 20121,148.001,192.001,148.001,178.002,444,2001,049.11
Sep 6, 20121,120.001,154.001,113.001,154.002,616,4001,027.73
Sep 5, 20121,102.001,129.001,092.001,112.001,738,600990.33
Sep 4, 20121,110.001,119.001,094.001,097.001,833,200976.97
Sep 3, 20121,095.001,121.001,093.001,116.001,018,900993.89
Aug 31, 20121,107.001,128.001,096.001,108.001,834,300986.77
Aug 30, 20121,118.001,127.001,099.001,105.001,767,900984.09
Aug 29, 20121,137.001,143.001,124.001,130.001,231,2001,006.36
Aug 28, 20121,127.001,154.001,117.001,140.002,358,9001,015.27
Aug 27, 20121,131.001,131.001,131.001,131.0001,007.25
Aug 24, 20121,126.001,137.001,114.001,131.002,152,2001,007.25
Aug 23, 20121,150.001,150.001,113.001,119.002,221,100996.56
Aug 22, 20121,142.001,146.001,119.001,129.001,956,2001,005.47
Aug 22, 201218.50 Dividend
Aug 21, 20121,150.001,165.001,132.001,164.002,446,9001,020.16
Aug 20, 20121,152.001,152.001,121.001,136.001,905,500995.62
Aug 17, 20121,132.001,151.001,116.001,151.002,496,6001,008.77
Aug 16, 20121,109.001,131.001,099.001,119.003,894,700980.72
Aug 15, 20121,156.001,157.001,115.001,117.004,545,700978.97
Aug 14, 20121,159.001,170.001,128.001,160.008,416,6001,016.66
Aug 13, 20121,255.001,256.001,216.001,219.001,639,4001,068.37
Aug 10, 20121,245.001,259.001,228.001,249.001,868,3001,094.66
Aug 9, 20121,245.001,257.001,237.001,254.003,107,4001,099.04
Aug 8, 20121,240.001,247.001,226.001,240.001,620,4001,086.77
Aug 7, 20121,231.001,253.001,225.001,243.003,205,6001,089.40
Aug 6, 20121,196.001,228.001,180.001,228.002,337,7001,076.25
Aug 3, 20121,160.001,194.001,147.001,185.002,844,1001,038.57
Aug 2, 20121,163.001,202.001,150.001,150.002,135,3001,007.89
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.