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 2,526.00on 24-05-2019 at 16:30:00
Change 28.00 1.12%
Buy 2,527.00
Sell 2,526.00
Buy / Sell CRH Shares
Add to Watchlist
Add to Portfolio
Sponsored Financial Content
Last Trade: Buy 206 at 2,530.00p
Day's Volume: 305,176
Last Close: 2,498.00p
Open: 2,501.00p
ISIN: IE0001827041
Day's Range 2,499.00p - 2,540.00p
52wk Range: 1,961.00p - 2,891.00p
Market Capitalisation: £20,351m
VWAP: 2,529.602p
Shares in Issue: 806m

Sector: Construction & 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*2062,530.00Automatic Execution
13:52:46 - 24-May-19
Buy*442,530.0013:52:20 - 24-May-19
Sell*2682,528.370Automatic Execution
13:52:16 - 24-May-19
Sell*12,530.00Automatic Execution
13:52:16 - 24-May-19
Sell*532,530.00Automatic Execution
13:52:16 - 24-May-19
Sell*502,530.00Automatic Execution
13:52:16 - 24-May-19
Sell*222,531.00Automatic Execution
13:50:48 - 24-May-19
Sell*742,531.00Automatic Execution
13:50:48 - 24-May-19
Sell*502,531.00Automatic Execution
13:50:48 - 24-May-19
Buy*1502,531.00Automatic Execution
13:50:46 - 24-May-19

Share Price History for CRH
Time period:
to
Frequency:
Date Open High Low Close Volume
23rd May 2019 (Thu)2,526.002,526.002,482.002,545.001,583,923
22nd May 2019 (Wed)2,532.002,547.002,513.002,512.001,100,141
21st May 2019 (Tue)2,513.002,533.002,504.000.00898,767
20th May 2019 (Mon)2,510.002,546.002,490.002,518.00945,152
17th May 2019 (Fri)2,516.002,524.002,492.002,532.001,338,990
16th May 2019 (Thu)2,484.002,536.002,476.002,492.002,131,237
15th May 2019 (Wed)2,487.002,501.002,449.002,475.001,142,449
14th May 2019 (Tue)2,448.002,475.002,443.002,430.001,081,335
13th May 2019 (Mon)2,450.002,457.002,409.002,455.001,595,145
10th May 2019 (Fri)2,500.002,525.002,453.002,466.001,146,010
9th May 2019 (Thu)2,514.002,514.002,455.002,516.001,735,605
8th May 2019 (Wed)2,512.002,529.002,494.002,520.002,460,122
7th May 2019 (Tue)2,603.002,603.002,516.002,603.002,383,705
6th May 2019 (Mon)0.000.000.000.000
3rd May 2019 (Fri)2,589.002,611.002,579.002,595.00910,926
2nd May 2019 (Thu)2,582.002,610.002,551.002,588.001,728,606
1st May 2019 (Wed)2,586.002,604.002,572.002,560.002,276,432
30th Apr 2019 (Tue)2,575.002,575.002,549.002,568.001,700,850
29th Apr 2019 (Mon)2,533.002,577.002,523.002,523.002,391,612
26th Apr 2019 (Fri)2,564.002,564.002,523.002,552.002,447,852
25th Apr 2019 (Thu)2,608.002,609.002,530.002,606.001,991,339
24th Apr 2019 (Wed)2,590.002,630.002,574.002,585.001,552,219

News about CRH (CRH)

FTSE 100 Latest
Value7,277.73
Change46.69


Login to your account

Forgot Password?

Not Registered