Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Latest News

CRH Share Price (CRH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,761.00on 16-09-2019 at 16:30:00
Change -76.00 -2.68%
Buy 2,768.00
Sell 2,766.00
Buy / Sell CRH Shares
Add to Watchlist
Add to Portfolio
Sponsored Financial Content
Last Trade: Buy 1,383 at 2,788.578p
Day's Volume: 2,012,012
Last Close: 2,837.00p
Open: 2,811.00p
ISIN: IE0001827041
Day's Range 2,761.00p - 2,818.00p
52wk Range: 1,961.00p - 2,889.00p
Market Capitalisation: £21,969m
VWAP: 2,764.953p
Shares in Issue: 796m

Sector: Building and Materials

Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield

Recent Trades History CRH (CRH)
Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,3832,788.578Ordinary
18:45:01 - 16-Sep-19
Sell*7102,761.00Ordinary
17:59:46 - 16-Sep-19
Buy*1,3922,797.791Ordinary
17:44:23 - 16-Sep-19
Buy*50,4852,796.021Ordinary
17:43:07 - 16-Sep-19
Buy*2,1852,782.515Ordinary
17:42:31 - 16-Sep-19
Buy*2,1812,798.757Ordinary
17:40:42 - 16-Sep-19
Buy*6152,789.763Ordinary
17:33:35 - 16-Sep-19
Buy*14,1232,800.398Ordinary
17:31:08 - 16-Sep-19
Buy*35,3662,767.524Ordinary
17:30:57 - 16-Sep-19
Buy*4252,792.122Ordinary
17:26:54 - 16-Sep-19

Share Price History for CRH
Time period:
to
Date Open High Low Close
12th Sep 2019 (Thu)2,793.002,824.002,785.002,811.50
11th Sep 2019 (Wed)2,764.002,802.002,752.002,765.00
10th Sep 2019 (Tue)2,719.002,735.002,711.002,732.50
9th Sep 2019 (Mon)2,750.002,761.002,713.002,727.00
6th Sep 2019 (Fri)2,738.002,750.002,728.002,740.00
5th Sep 2019 (Thu)2,791.002,798.002,741.002,745.00
4th Sep 2019 (Wed)2,744.002,789.002,744.002,789.00
3rd Sep 2019 (Tue)2,771.002,788.002,744.002,755.50
2nd Sep 2019 (Mon)2,731.002,790.002,731.002,777.50
30th Aug 2019 (Fri)2,747.002,798.002,730.002,733.50
29th Aug 2019 (Thu)2,637.002,738.002,637.002,649.50
28th Aug 2019 (Wed)2,645.002,658.002,612.002,649.50
27th Aug 2019 (Tue)2,633.002,676.002,615.002,664.50
26th Aug 2019 (Mon)00.000.002,647.50
23rd Aug 2019 (Fri)2,625.002,683.002,625.002,600.50
22nd Aug 2019 (Thu)2,684.002,690.002,580.002,600.50
21st Aug 2019 (Wed)2,613.002,692.002,613.002,672.00
20th Aug 2019 (Tue)2,659.002,677.002,602.002,603.00
19th Aug 2019 (Mon)2,645.002,693.002,645.002,660.00
16th Aug 2019 (Fri)2,622.002,645.002,595.002,638.50

News about CRH (CRH)

FTSE 100 Latest
Value7,321.41
Change-46.05


Login to your account

Forgot Password?

Not Registered