CRH PLC Recent Share Price (LSE:CRH)

1 Followers LSE:CRH - CRH PLC CRH PLC
Sector: Materials, Industry: Construction Materials

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 May 2019	GBX	2,501	2,522	2,495	2,497	2,497	+6 (+0.24%)	1,150,845
24 May 2019	GBX	2,501	2,540	2,491	2,491	2,491	-7 (-0.28%)	1,448,017
23 May 2019	GBX	2,526	2,526	2,482	2,498	2,498	-47 (-1.85%)	1,938,520
22 May 2019	GBX	2,532	2,547	2,513	2,545	2,545	+33 (+1.31%)	1,500,213
21 May 2019	GBX	2,513	2,533	2,504	2,512	2,512	+6 (+0.24%)	1,050,178
20 May 2019	GBX	2,510	2,546	2,490	2,506	2,506	-12 (-0.48%)	1,160,918
17 May 2019	GBX	2,516	2,524	2,492	2,518	2,518	-14 (-0.55%)	1,548,436
16 May 2019	GBX	2,484	2,536	2,476	2,532	2,532	+40 (+1.61%)	2,847,055
15 May 2019	GBX	2,487	2,501	2,449	2,492	2,492	+17 (+0.69%)	1,290,856
14 May 2019	GBX	2,448	2,475	2,443	2,475	2,475	+45 (+1.85%)	1,333,810
13 May 2019	GBX	2,450	2,457	2,409	2,430	2,430	-25 (-1.02%)	1,948,528
10 May 2019	GBX	2,500	2,525	2,453	2,455	2,455	-11 (-0.45%)	1,507,815
9 May 2019	GBX	2,514	2,514	2,455	2,466	2,466	-50 (-1.99%)	2,156,765
8 May 2019	GBX	2,512	2,529	2,494	2,516	2,516	-4 (-0.16%)	2,686,503
7 May 2019	GBX	2,603	2,603	2,516	2,520	2,520	-83 (-3.19%)	2,734,680
3 May 2019	GBX	2,589	2,611	2,579	2,603	2,603	+8 (+0.31%)	1,199,673
2 May 2019	GBX	2,582	2,610	2,551	2,595	2,595	+7 (+0.27%)	2,113,898
1 May 2019	GBX	2,586	2,604	2,572	2,588	2,588	+28 (+1.09%)	2,486,373
30 Apr 2019	GBX	2,575	2,575	2,549	2,560	2,560	-8 (-0.31%)	2,011,400
29 Apr 2019	GBX	2,533	2,577	2,523	2,568	2,568	+45 (+1.78%)	2,596,948
26 Apr 2019	GBX	2,564	2,564	2,523	2,523	2,523	-29 (-1.14%)	2,895,638
25 Apr 2019	GBX	2,608	2,609	2,530	2,552	2,552	-54 (-2.07%)	2,623,299
24 Apr 2019	GBX	2,590	2,630	2,574	2,606	2,606	+21 (+0.81%)	2,249,704
23 Apr 2019	GBX	2,631	2,631	2,575	2,585	2,585	-35 (-1.34%)	3,959,045
18 Apr 2019	GBX	2,566	2,652	2,553	2,620	2,620	+58 (+2.26%)	3,394,990
17 Apr 2019	GBX	2,558	2,577	2,547	2,562	2,562	+13 (+0.51%)	1,337,487
16 Apr 2019	GBX	2,540	2,573	2,521	2,549	2,549	+29 (+1.15%)	1,261,469
15 Apr 2019	GBX	2,505	2,523	2,504	2,520	2,520	+7 (+0.28%)	900,295
12 Apr 2019	GBX	2,511	2,534	2,470	2,513	2,513	+13 (+0.52%)	1,894,763
11 Apr 2019	GBX	2,474	2,516	2,457	2,500	2,500	+45 (+1.83%)	1,133,288

Unicorn Response |