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 2,482.00on 18-02-2018at 16:30:00
Change 0.00 -0.28%
Buy 2,487.00
Sell 2,486.00
Buy / Sell CRH Shares
Last Trade: Buy 19,172 at 2,487.59p
Day's Volume: 1,578,080
Last Close: 2,482.00p
Open: 2,515.00p
ISIN: IE0001827041
Day's Range 2,482.00p - 2,528.00p
52wk Range: 2,354.00p - 2,955.00p
Market Capitalisation: £20,822m
VWAP: 0.00p
Shares in Issue: 839m

Recent Trades History CRH (CRH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*19,1722,487.5918:45:09 - 16-Feb-18
Delayed publication
18:45:01 - 16-Feb-18
Sell*2882,486.45917:15:06 - 16-Feb-18
Buy*11,2972,515.35818:12:42 - 16-Feb-18
Buy*2462,515.34918:12:26 - 16-Feb-18
Buy*22,8962,503.60918:12:06 - 16-Feb-18
Buy*2,1462,521.90618:12:14 - 16-Feb-18
Buy*25,3922,505.5018:11:03 - 16-Feb-18
Sell*54,0522,482.0018:06:55 - 16-Feb-18
Buy*5,7052,490.90018:06:38 - 16-Feb-18

Share Price History for CRH

Time period:
Date Open High Low Close Volume
16th Feb 2018 (Fri)2,515.002,528.002,482.002,482.001,909,046
15th Feb 2018 (Thu)2,446.002,492.002,441.002,489.003,026,759
14th Feb 2018 (Wed)2,476.002,485.002,402.002,427.001,969,994
13th Feb 2018 (Tue)2,412.002,470.002,390.002,459.003,044,714
12th Feb 2018 (Mon)2,428.002,436.002,406.002,428.002,129,905
9th Feb 2018 (Fri)2,379.002,417.002,354.002,380.002,491,694
8th Feb 2018 (Thu)2,465.002,478.002,394.002,396.002,683,879
7th Feb 2018 (Wed)2,500.002,505.002,435.002,491.002,561,386
6th Feb 2018 (Tue)2,406.002,510.002,397.002,451.003,276,854
5th Feb 2018 (Mon)2,503.002,524.002,491.002,496.001,933,127
2nd Feb 2018 (Fri)2,570.002,573.002,529.002,542.002,253,898
1st Feb 2018 (Thu)2,627.002,632.002,559.002,575.002,213,329
31st Jan 2018 (Wed)2,687.002,687.002,610.002,612.002,838,321
30th Jan 2018 (Tue)2,687.002,701.002,666.002,672.002,034,680
29th Jan 2018 (Mon)2,732.002,744.002,711.002,714.001,631,362
26th Jan 2018 (Fri)2,723.002,732.502,696.002,725.002,282,312
25th Jan 2018 (Thu)2,695.002,726.002,666.002,683.002,075,969
24th Jan 2018 (Wed)2,762.002,772.502,699.002,698.002,130,033
23rd Jan 2018 (Tue)2,731.002,773.002,715.002,770.003,775,659
22nd Jan 2018 (Mon)2,684.002,714.002,673.002,716.003,155,593
19th Jan 2018 (Fri)2,615.002,733.002,587.502,683.002,516,415

News about CRH (CRH)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered