Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

CRH Share Price (CRH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,170.00on 23-01-2019 at 16:30:00
Change -43.00 -1.94%
Buy 2,173.00
Sell 2,171.00
Buy / Sell CRH Shares
Last Trade: Buy 4,010 at 2,240.082p
Day's Volume: 2,048,483
Last Close: 2,213.00p
Open: 2,225.00p
ISIN: IE0001827041
Day's Range 2,170.00p - 2,252.00p
52wk Range: 1,961.00p - 2,891.00p
Market Capitalisation: £17,666m
VWAP: 0.00p
Shares in Issue: 814m

Recent Trades History CRH (CRH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*4,0102,240.08218:15:16 - 23-Jan-19
Buy*95,2462,208.83217:38:55 - 23-Jan-19
Buy*3,9442,231.65617:38:53 - 23-Jan-19
Buy*15,6852,234.74617:38:09 - 23-Jan-19
Buy*61,7202,205.79417:38:09 - 23-Jan-19
Buy*2552,205.23117:38:08 - 23-Jan-19
Buy*3052,212.94417:38:07 - 23-Jan-19
Sell*89,3932,170.0017:32:43 - 23-Jan-19
Buy*5072,181.88217:32:44 - 23-Jan-19
Buy*1122,227.81117:32:48 - 23-Jan-19

Share Price History for CRH

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)2,225.002,252.002,170.002,213.002,048,483
22nd Jan 2019 (Tue)2,187.002,213.002,182.002,216.00935,636
21st Jan 2019 (Mon)2,206.002,239.002,206.002,231.00785,711
18th Jan 2019 (Fri)2,178.002,232.002,178.002,169.001,095,612
17th Jan 2019 (Thu)2,164.002,187.002,156.002,192.001,132,855
16th Jan 2019 (Wed)2,207.002,207.002,186.002,191.001,084,620
15th Jan 2019 (Tue)2,199.002,220.002,177.002,183.00822,882
14th Jan 2019 (Mon)2,183.002,198.002,167.002,186.00844,727
11th Jan 2019 (Fri)2,204.002,222.002,175.002,215.001,299,370
10th Jan 2019 (Thu)2,210.002,219.002,185.002,203.001,887,694
9th Jan 2019 (Wed)2,170.002,226.002,164.002,148.002,168,424
8th Jan 2019 (Tue)2,124.002,183.002,118.002,127.001,633,390
7th Jan 2019 (Mon)2,184.002,184.002,107.002,159.001,492,888
2nd Jan 2019 (Wed)2,061.002,099.002,009.002,071.001,072,082
1st Jan 2019 (Tue),071.000
31st Dec 2018 (Mon)2,099.002,099.002,042.002,071.00456,173
28th Dec 2018 (Fri)2,048.002,095.002,024.002,008.001,880,267
27th Dec 2018 (Thu)2,045.002,054.001,982.002,032.001,309,849
26th Dec 2018 (Wed),032.000
25th Dec 2018 (Tue),032.000
24th Dec 2018 (Mon)2,044.002,044.002,012.002,032.00523,534

News about CRH (CRH)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered