Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
1,717.00 Down 9.00(0.52%) Apr 17, 12:08PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 29, 20121,117.001,122.001,103.001,120.001,114,8001,101.59
Oct 26, 20121,094.001,115.001,088.001,111.001,978,0001,092.73
Oct 25, 20121,108.001,125.001,106.001,114.001,307,3001,095.68
Oct 24, 20121,102.001,112.001,088.001,109.001,385,7001,090.77
Oct 23, 20121,121.001,134.001,100.001,100.001,864,3001,081.91
Oct 22, 20121,135.001,142.001,128.001,132.001,101,8001,113.39
Oct 19, 20121,157.001,169.001,138.001,138.001,456,5001,119.29
Oct 18, 20121,151.001,175.001,142.001,167.002,532,8001,147.81
Oct 17, 20121,130.001,161.001,125.001,147.003,227,1001,128.14
Oct 16, 20121,130.001,130.001,111.001,126.003,268,3001,107.49
Oct 15, 20121,110.001,128.001,110.001,120.001,112,7001,101.59
Oct 12, 20121,130.001,136.001,116.001,116.001,327,4001,097.65
Oct 11, 20121,105.001,146.001,105.001,135.002,619,5001,116.34
Oct 10, 20121,132.001,140.001,115.001,115.001,908,9001,096.67
Oct 9, 20121,182.001,183.001,137.001,143.002,119,6001,124.21
Oct 8, 20121,202.001,204.001,182.001,183.001,202,7001,163.55
Oct 5, 20121,176.001,212.001,171.001,210.001,571,4001,190.11
Oct 4, 20121,193.001,198.001,164.001,175.002,162,5001,155.68
Oct 3, 20121,183.001,192.001,179.001,189.001,199,5001,169.45
Oct 2, 20121,174.001,199.001,168.001,190.002,381,9001,170.43
Oct 1, 20121,185.001,193.001,178.001,187.002,258,5001,167.48
Sep 28, 20121,206.001,212.001,192.001,192.002,970,1001,172.40
Sep 27, 20121,212.001,214.001,194.001,197.001,686,1001,177.32
Sep 26, 20121,210.001,212.001,190.001,200.001,700,3001,180.27
Sep 25, 20121,240.001,240.001,207.001,214.003,723,7001,194.04
Sep 24, 20121,239.001,239.001,218.001,230.001,368,4001,209.78
Sep 21, 20121,246.001,254.001,238.001,246.002,839,9001,225.51
Sep 20, 20121,213.001,239.001,213.001,238.001,989,5001,217.65
Sep 19, 20121,230.001,247.001,220.001,233.002,419,2001,212.73
Sep 18, 20121,241.001,247.001,225.001,230.002,292,5001,209.78
Sep 17, 20121,256.001,268.001,245.001,251.002,140,5001,230.43
Sep 14, 20121,271.001,290.001,240.001,278.005,304,4001,256.99
Sep 13, 20121,238.001,242.001,226.001,236.002,071,7001,215.68
Sep 12, 20121,217.001,240.001,207.001,236.003,022,8001,215.68
Sep 11, 20121,192.001,210.001,175.001,210.002,587,3001,190.11
Sep 10, 20121,183.001,216.001,178.001,206.001,761,8001,186.17
Sep 7, 20121,148.001,192.001,148.001,178.002,444,3001,158.63
Sep 6, 20121,120.001,154.001,113.001,154.002,616,5001,135.03
Sep 5, 20121,102.001,129.001,092.001,112.001,738,7001,093.72
Sep 4, 20121,110.001,119.001,094.001,097.001,833,3001,078.96
Sep 3, 20121,095.001,121.001,093.001,116.001,019,0001,097.65
Aug 31, 20121,107.001,128.001,096.001,108.001,834,4001,089.78
Aug 30, 20121,118.001,127.001,099.001,105.001,768,0001,086.83
Aug 29, 20121,137.001,143.001,124.001,130.001,231,3001,111.42
Aug 28, 20121,127.001,154.001,117.001,140.002,359,0001,121.26
Aug 24, 20121,126.001,137.001,114.001,131.002,145,2001,112.40
Aug 23, 20121,150.001,150.001,113.001,119.002,221,2001,100.60
Aug 22, 20121,142.001,146.001,119.001,129.001,956,2001,110.44
Aug 22, 201214.545 Dividend
Aug 21, 20121,150.001,165.001,132.001,164.002,446,9001,130.56
Aug 20, 20121,152.001,152.001,121.001,136.001,905,6001,103.36
Aug 17, 20121,132.001,151.001,116.001,151.002,496,7001,117.93
Aug 16, 20121,109.001,131.001,099.001,119.003,894,8001,086.85
Aug 15, 20121,156.001,157.001,115.001,117.004,545,8001,084.91
Aug 14, 20121,159.001,167.001,128.001,160.008,415,0001,126.67
Aug 13, 20121,255.001,256.001,216.001,219.001,639,5001,183.98
Aug 10, 20121,245.001,259.001,228.001,249.001,868,4001,213.11
Aug 9, 20121,245.001,257.001,237.001,254.003,107,5001,217.97
Aug 8, 20121,240.001,247.001,226.001,240.001,620,5001,204.37
Aug 7, 20121,231.001,253.001,225.001,243.003,205,7001,207.29
Aug 6, 20121,196.001,228.001,180.001,228.002,337,8001,192.72
Aug 3, 20121,160.001,194.001,147.001,185.002,844,2001,150.95
Aug 2, 20121,163.001,202.001,150.001,150.002,133,5001,116.96
Aug 1, 20121,169.001,184.001,153.001,173.001,427,5001,139.30
Jul 31, 20121,220.001,223.001,158.001,160.004,394,3001,126.67
Jul 30, 20121,207.001,231.001,196.001,231.002,035,5001,195.63
Jul 27, 20121,170.001,204.001,138.001,204.003,345,2001,169.41
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.