CRH Plc Historical Data - CRG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
CRH Plc (CRG)
CRH Plc (CRG) Historical

CRH Plc (CRG)

70.16

0.56

(0.80%)

Closed 30 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.257216347528	69.98	70.26	67.16	295	68.96093672	DE
4	-5.48	-7.24484399788	75.64	75.64	67.16	328	71.42385662	DE
12	-8.24	-10.5102040816	78.4	80.08	67.16	1249	73.48814166	DE
26	10.08	16.7776298269	60.08	81.4	60.08	1657	72.5396738	DE
52	16.46	30.6517690875	53.7	81.4	49.53	1591	71.08579828	DE
156	23.46	50.2355460385	46.7	81.4	34.3	1289	69.61521509	DE
260	23.46	50.2355460385	46.7	81.4	34.3	1289	69.61521509	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	70.26	0.74	1.06	70.26	70.26	70.26	110
1719520020	69.52	1.7	2.51	67.56	69.52	67.56	354
1719433620	67.819999	-0.52	-0.76	67.16	67.84	67.16	209
1719347160	68.34	-1.68	-2.40	68.84	68.959999	67.98	472
1719260820	70.02	0.88	1.27	70.14	70.14	69.94	290
1719001620	69.14	-1.06	-1.51	69.98	69.98	69.14	148
1718915160	70.2	-2.54	-3.49	72.26	72.52	70.2	197
1718828820	72.739999	-0.44	-0.60	72.099999	72.739999	72.099999	60
1718742360	73.18	1	1.39	72.819999	73.34	72.819999	933
1718656020	72.18	0.78	1.09	71.9	72.239999	71.88	1347
1718396820	71.4	-1.66	-2.27	72.819999	72.84	71.4	49
1718310420	73.06	-0.6	-0.81	73.06	73.06	73.06	50
1718224020	73.66	1.22	1.68	73.66	73.66	73.66	5
1718137620	72.44	0.04	0.06	74.04	74.34	72.44	523
1718051220	72.4	0.7	0.98	72.4	72.4	72.4	50
1717792020	71.7	0.68	0.96	70.44	71.78	70.44	69
1717705620	71.02	-1.14	-1.58	71.02	71.02	71.02	40
1717619220	72.16	1.36	1.92	72.16	72.16	72.16	263
1717532820	70.8	-1.56	-2.16	72.099999	72.099999	70.28	529
1717446420	72.36	-0.04	-0.06	75.64	75.64	72.36	635
1717187220	72.4	0	0.00	72.4	72.4	72.4	0
1717100820	72.4	-0.08	-0.11	72.04	72.4	72.04	23
1717014420	72.48	-0.32	-0.44	72.16	72.48	72	7125
1716928020	72.8	-0.2	-0.27	73.8	75.26	72.8	1434
1716841560	73	-2.52	-3.34	74.54	74.54	70	626
1716582420	75.52	1.38	1.86	74.3	75.58	74.3	1075
1716496020	74.14	-0.32	-0.43	73.48	74.58	73.48	190
1716409560	74.459999	0	0.00	74.459999	74.459999	74.459999	0
1716323160	74.459999	-0.54	-0.72	74.319999	74.459999	74.319999	745
1716236760	75	-0.9	-1.19	75.02	75.02	75	341
1715977620	75.9	-0.58	-0.76	75.88	75.9	74.959999	389
1715891220	76.48	-2.44	-3.09	78.42	78.88	76.38	4067
1715804820	78.92	2.44	3.19	76.54	78.92	75.36	44
1715718420	76.48	0.16	0.21	76.52	76.52	75.34	2019
1715631960	76.319999	-2.28	-2.90	78.16	78.16	76.319999	1426
1715372820	78.599999	3.76	5.02	75.319999	78.739999	75.3	1391
1715286420	74.84	0.32	0.43	74.84	74.84	74.84	65
1715200020	74.52	0	0.00	74.52	74.52	74.52	0
1715113620	74.52	-1.4	-1.84	74.599999	74.599999	74.52	92
1715027220	75.92	2.92	4.00	75.22	76.3	75.22	124
1714768020	73	0.24	0.33	73.92	73.92	73	1380
1714681560	72.76	-0.58	-0.79	72.319999	72.76	72.319999	138
1714508820	73.34	0.92	1.27	73.68	73.68	73.34	348
1714422420	72.42	0	0.00	72.42	72.42	72.42	0
1714163220	72.42	1.22	1.71	71.64	72.599999	71.64	7372
1714076820	71.2	-0.54	-0.75	72.58	72.58	71.2	2876
1713990420	71.739999	-2	-2.71	73.36	73.36	71.5	13432
1713903960	73.739999	1.2	1.65	72.66	73.739999	72.5	7233
1713817620	72.54	0	0.00	72.54	72.54	72.54	0
1713558420	72.54	-0.3	-0.41	71.8	72.54	71.8	467
1713472020	72.84	-1.4	-1.89	73.76	73.76	72.84	401
1713385620	74.239999	-0.62	-0.83	74.26	75.599999	74.239999	501
1713299220	74.86	-2.84	-3.66	75.239999	75.7	74.48	788
1713212820	77.7	-0.52	-0.66	78.5	78.5	77.68	129
1712953620	78.22	2.22	2.92	77.28	78.22	77.28	116
1712867220	76	-1.72	-2.21	77.459999	77.459999	76	581
1712780760	77.72	0.64	0.83	77.34	77.72	75.88	1595
1712694360	77.08	-1.56	-1.98	76.72	77.08	76.72	148
1712607960	78.64	-0.78	-0.98	80.08	80.08	78.64	2321
1712348820	79.42	1.22	1.56	78.4	79.42	77.58	198
1712262360	78.2	-0.6	-0.76	78.2	78.2	78.2	10
1712175960	78.8	0.38	0.48	78.04	78.8	78.04	117
1712089560	78.42	-1.58	-1.98	79.4	79.44	77.16	8310

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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