CRH

Crh Historical Data - CRH

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Crh Plc CRH London Ordinary Share IE0001827041 ORD EUR 0.32 (CDI)
  Price Change Price Change % Stock Price Last Trade
26.00 0.7% 3,714.00 10:35:21
Open Price Low Price High Price Close Price Previous Close
3,686.00 3,684.00 3,742.00 3,714.00 3,688.00
more quote information »
Industry Sector
CONSTRUCTION & MATERIALS

CRH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,729.003,768.003,672.003,705.16778,473-15.00-0.4%
1 Month3,584.003,768.003,504.003,657.99860,520130.003.63%
3 Months3,298.003,768.003,186.003,500.92962,575416.0012.61%
6 Months2,982.003,768.00217.003,336.821,070,436732.0024.55%
1 Year2,726.003,768.00217.003,106.781,109,174988.0036.24%
3 Years2,845.003,768.00217.002,644.021,573,314869.0030.54%
5 Years2,042.003,768.00217.002,646.261,781,6471,672.0081.88%

CRH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 3,714.00 26.00 0.7% 3,686.00 3,742.00 3,684.00 684,621
Jun 10 2021 3,688.00 2.00 0.05% 3,686.00 3,759.00 3,686.00 707,539
Jun 09 2021 3,686.00 -66.00 -1.76% 3,735.00 3,740.00 3,672.00 1,587,307
Jun 08 2021 3,752.00 4.00 0.11% 3,753.00 3,768.00 3,711.00 596,473
Jun 07 2021 3,748.00 58.00 1.57% 3,708.00 3,764.00 3,703.00 513,511
Jun 04 2021 3,690.00 -46.00 -1.23% 3,729.00 3,729.00 3,689.00 487,533
Jun 03 2021 3,736.00 5.00 0.13% 3,714.00 3,743.00 3,704.00 436,777
Jun 02 2021 3,731.00 6.00 0.16% 3,714.00 3,743.00 3,690.00 778,949
Jun 01 2021 3,725.00 37.00 1.0% 3,691.00 3,756.00 3,684.00 822,831
May 28 2021 3,688.00 -12.00 -0.32% 3,709.00 3,717.00 3,683.00 1,177,395
May 27 2021 3,700.00 64.00 1.76% 3,624.00 3,732.00 3,624.00 1,181,795
May 26 2021 3,636.00 7.00 0.19% 3,607.00 3,648.00 3,605.00 1,272,024
May 25 2021 3,629.00 -6.00 -0.17% 3,671.00 3,671.00 3,629.00 722,833
May 24 2021 3,635.00 48.00 1.34% 3,622.00 3,635.00 3,595.00 930,219
May 21 2021 3,587.00 22.00 0.62% 3,578.00 3,598.00 3,547.00 933,446
May 20 2021 3,565.00 24.00 0.68% 3,574.00 3,582.00 3,518.00 729,779
May 19 2021 3,541.00 -78.00 -2.16% 3,598.00 3,601.00 3,504.00 764,667
May 18 2021 3,619.00 9.00 0.25% 3,647.00 3,653.00 3,615.00 1,012,788
May 17 2021 3,610.00 0.00 0.0% 3,609.00 3,635.00 3,586.00 893,957
May 14 2021 3,610.00 76.00 2.15% 3,584.00 3,612.00 3,553.00 800,060
May 13 2021 3,534.00 -10.00 -0.28% 3,540.00 3,540.00 3,440.00 565,574
May 12 2021 3,544.00 3.00 0.08% 3,524.00 3,557.00 3,490.00 1,415,001
See More Historical Prices »
Your Recent History
LSE
CRH
Crh
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210612 23:33:26