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
17 Jan 2019	GBX	2,164	2,187	2,156	2,169	2,169	-23 (-1.05%)	1,499,137
16 Jan 2019	GBX	2,207	2,207	2,186	2,192	2,192	+1 (+0.05%)	1,425,461
15 Jan 2019	GBX	2,199	2,220	2,177	2,191	2,191	+8 (+0.37%)	1,078,309
14 Jan 2019	GBX	2,183	2,198	2,167	2,183	2,183	-3 (-0.14%)	978,191
11 Jan 2019	GBX	2,204	2,222	2,175	2,186	2,186	-29 (-1.31%)	1,571,258
10 Jan 2019	GBX	2,210	2,219	2,185	2,215	2,215	+12 (+0.54%)	2,110,198
9 Jan 2019	GBX	2,170	2,226	2,164	2,203	2,203	+55 (+2.56%)	2,524,276
8 Jan 2019	GBX	2,124	2,183	2,118	2,148	2,148	+21 (+0.99%)	2,064,918
7 Jan 2019	GBX	2,184	2,184	2,107	2,127	2,127	-32 (-1.48%)	2,467,817
4 Jan 2019	GBX	2,100	2,170	2,081	2,159	2,159	+87 (+4.20%)	2,475,788
3 Jan 2019	GBX	2,090	2,090	2,048	2,072	2,072	-12 (-0.58%)	2,015,082
2 Jan 2019	GBX	2,061	2,099	2,009	2,084	2,084	+13 (+0.63%)	1,377,784
31 Dec 2018	GBX	2,099	2,099	2,042	2,071	2,071	-9 (-0.43%)	597,616
28 Dec 2018	GBX	2,048	2,095	2,024	2,080	2,080	+72 (+3.59%)	2,458,951
27 Dec 2018	GBX	2,045	2,054	1,982	2,008	2,008	-24 (-1.18%)	1,622,845
24 Dec 2018	GBX	2,044	2,044	2,012	2,032	2,032	-4 (-0.20%)	625,544
21 Dec 2018	GBX	1,994.5	2,036	1,970.5	2,036	2,036	+64.5 (+3.27%)	3,456,549
20 Dec 2018	GBX	1,996.5	2,023	1,961	1,971.5	1,971.5	-57.5 (-2.83%)	2,538,124
19 Dec 2018	GBX	2,032	2,048	2,014.63	2,029	2,029	+23 (+1.15%)	1,913,622
18 Dec 2018	GBX	2,016	2,077	2,006	2,006	2,006	-21 (-1.04%)	1,838,705
17 Dec 2018	GBX	2,023	2,049	2,014	2,027	2,027	-10 (-0.49%)	1,562,261
14 Dec 2018	GBX	2,015	2,050	1,971	2,037	2,037	-11 (-0.54%)	2,135,163
13 Dec 2018	GBX	2,026	2,093	2,024	2,048	2,048	+27 (+1.34%)	2,375,201
12 Dec 2018	GBX	2,017	2,045	2,001	2,021	2,021	-11 (-0.54%)	2,811,677
11 Dec 2018	GBX	2,020	2,064	2,002	2,032	2,032	+48.5 (+2.45%)	2,219,772
10 Dec 2018	GBX	2,047	2,047	1,983.273	1,983.5	1,983.5	-64.5 (-3.15%)	4,323,006
7 Dec 2018	GBX	2,025	2,097	2,023	2,048	2,048	+56.5 (+2.84%)	2,627,711
6 Dec 2018	GBX	2,091	2,091	1,984.5	1,991.5	1,991.5	-81.5 (-3.93%)	3,876,946
5 Dec 2018	GBX	2,122	2,127	2,073	2,073	2,073	-66 (-3.09%)	3,276,700
4 Dec 2018	GBX	2,220	2,221	2,136	2,139	2,139	-82 (-3.69%)	2,431,729

Unicorn Response |