Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Crh Plc | CRH | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6,782.00 | 6,768.00 | 6,830.00 | 6,852.00 |
Industry Sector |
---|
CONSTRUCTION & MATERIALS |
CRH Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6,768.00 | 6,976.00 | 6,678.00 | 6,815.87 | 798,319 | 8.00 | 0.12% |
1 Month | 6,550.00 | 6,976.00 | 6,256.00 | 6,598.58 | 1,577,960 | 226.00 | 3.45% |
3 Months | 5,234.00 | 6,976.00 | 5,178.00 | 6,006.24 | 1,413,396 | 1,542.00 | 29.46% |
6 Months | 4,621.00 | 6,976.00 | 4,248.00 | 5,320.64 | 1,542,920 | 2,155.00 | 46.63% |
1 Year | 3,969.00 | 6,976.00 | 3,736.00 | 4,751.27 | 1,744,342 | 2,807.00 | 70.72% |
3 Years | 3,343.00 | 6,976.00 | 2,736.50 | 4,088.98 | 1,159,698 | 3,433.00 | 102.69% |
5 Years | 2,291.00 | 6,976.00 | 1,500.00 | 3,457.71 | 1,298,756 | 4,485.00 | 195.77% |
CRH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 6,852.00 | -46.00 | -0.67% | 6,898.00 | 6,976.00 | 6,824.00 | 448,895 |
27 Mar 2024 | 6,898.00 | 30.00 | 0.44% | 6,836.00 | 6,928.00 | 6,836.00 | 569,012 |
26 Mar 2024 | 6,868.00 | 44.00 | 0.64% | 6,812.00 | 6,902.00 | 6,796.00 | 622,248 |
23 Mar 2024 | 6,824.00 | 74.00 | 1.10% | 6,768.00 | 6,856.00 | 6,736.00 | 803,926 |
22 Mar 2024 | 6,750.00 | 58.00 | 0.87% | 6,768.00 | 6,774.00 | 6,678.00 | 1,547,512 |
21 Mar 2024 | 6,692.00 | 48.00 | 0.72% | 6,644.00 | 6,712.00 | 6,622.00 | 3,078,102 |
20 Mar 2024 | 6,644.00 | 42.00 | 0.64% | 6,608.00 | 6,662.00 | 6,578.00 | 1,552,104 |
19 Mar 2024 | 6,602.00 | 18.00 | 0.27% | 6,558.00 | 6,612.00 | 6,528.00 | 1,409,299 |
16 Mar 2024 | 6,584.00 | -38.00 | -0.57% | 6,638.00 | 6,662.00 | 6,570.00 | 1,878,029 |
15 Mar 2024 | 6,622.00 | 8.00 | 0.12% | 6,628.00 | 6,648.00 | 6,594.00 | 879,852 |
14 Mar 2024 | 6,614.00 | 108.00 | 1.66% | 6,536.00 | 6,618.00 | 6,528.00 | 1,343,416 |
13 Mar 2024 | 6,506.00 | 138.00 | 2.17% | 6,422.00 | 6,514.00 | 6,368.00 | 749,033 |
12 Mar 2024 | 6,368.00 | -58.00 | -0.90% | 6,318.00 | 6,370.00 | 6,256.00 | 1,083,485 |
09 Mar 2024 | 6,426.00 | -32.00 | -0.50% | 6,436.00 | 6,472.00 | 6,412.00 | 612,010 |
08 Mar 2024 | 6,458.00 | 2.00 | 0.03% | 6,416.00 | 6,500.00 | 6,414.00 | 954,241 |
07 Mar 2024 | 6,456.00 | -30.00 | -0.46% | 6,448.00 | 6,490.00 | 6,408.00 | 1,090,555 |
06 Mar 2024 | 6,486.00 | -148.00 | -2.23% | 6,588.00 | 6,612.00 | 6,438.00 | 3,566,213 |
05 Mar 2024 | 6,634.00 | 34.00 | 0.52% | 6,558.00 | 6,634.00 | 6,424.00 | 1,304,709 |
02 Mar 2024 | 6,600.00 | 26.00 | 0.40% | 6,632.00 | 6,668.00 | 6,552.00 | 922,002 |
01 Mar 2024 | 6,574.00 | 374.00 | 6.03% | 6,550.00 | 6,718.00 | 6,504.00 | 7,144,558 |
29 Feb 2024 | 6,200.00 | 16.00 | 0.26% | 6,164.00 | 6,214.00 | 6,150.00 | 1,872,154 |