7,900.00p+46.00 (+0.59%)14 Nov 2024, 15:03
Crh PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 13, 2024 | 7866.00p | 7896.00p | 7800.00p | 7854.00p | 247,518 |
Nov 12, 2024 | 7898.00p | 7944.00p | 7838.00p | 7884.00p | 597,709 |
Nov 11, 2024 | 7872.00p | 7960.00p | 7820.45p | 7944.00p | 343,466 |
Nov 8, 2024 | 7740.00p | 7848.00p | 7612.00p | 7782.00p | 684,392 |
Nov 7, 2024 | 8000.00p | 8026.00p | 7744.00p | 7832.00p | 903,212 |
Nov 6, 2024 | 8500.00p | 8500.00p | 7658.00p | 7808.00p | 1,496,227 |
Nov 5, 2024 | 7308.00p | 7414.00p | 7244.00p | 7396.00p | 304,673 |
Nov 4, 2024 | 7336.00p | 7436.00p | 7330.00p | 7338.00p | 310,009 |
Nov 1, 2024 | 7418.00p | 7440.00p | 7341.23p | 7424.00p | 426,752 |
Oct 31, 2024 | 7346.00p | 7428.00p | 7312.00p | 7394.00p | 811,513 |
Oct 30, 2024 | 7242.00p | 7408.00p | 7008.00p | 7390.00p | 902,390 |
Oct 29, 2024 | 7306.00p | 7328.00p | 7172.00p | 7214.00p | 475,345 |
Oct 28, 2024 | 7116.00p | 7246.00p | 7100.00p | 7242.00p | 579,909 |
Oct 25, 2024 | 7088.00p | 7172.00p | 7056.00p | 7116.00p | 224,848 |
Oct 24, 2024 | 6996.00p | 7072.00p | 6980.00p | 7028.00p | 363,238 |
Oct 23, 2024 | 7040.00p | 7084.00p | 6992.00p | 7036.00p | 459,245 |
Oct 22, 2024 | 7064.00p | 7072.00p | 6982.00p | 7050.00p | 394,252 |
Oct 21, 2024 | 7124.00p | 7186.00p | 7098.00p | 7110.00p | 372,913 |
Oct 18, 2024 | 7196.00p | 7206.00p | 7088.00p | 7158.00p | 301,903 |
Oct 17, 2024 | 7144.00p | 7214.00p | 7132.00p | 7178.00p | 343,965 |
Oct 16, 2024 | 7162.00p | 7180.00p | 7102.00p | 7140.00p | 375,781 |
Oct 15, 2024 | 7064.00p | 7170.00p | 7042.00p | 7122.00p | 523,559 |
Oct 14, 2024 | 6990.00p | 7052.00p | 6962.00p | 7024.00p | 369,114 |
Oct 11, 2024 | 6910.00p | 6986.00p | 6868.00p | 6986.00p | 2,151,239 |
Oct 10, 2024 | 6860.00p | 6914.00p | 6816.00p | 6892.00p | 2,475,423 |
Oct 9, 2024 | 6800.00p | 6844.00p | 6736.00p | 6844.00p | 3,290,560 |
Oct 8, 2024 | 6750.00p | 6778.00p | 6708.00p | 6744.00p | 1,818,302 |
Oct 7, 2024 | 6802.00p | 6812.00p | 6716.00p | 6762.00p | 1,502,521 |
Oct 4, 2024 | 6720.00p | 6790.00p | 6688.00p | 6688.00p | 1,246,845 |
Oct 3, 2024 | 6728.00p | 6814.00p | 6694.00p | 6730.00p | 2,517,061 |
Oct 2, 2024 | 6828.00p | 6858.00p | 6682.00p | 6782.00p | 1,812,461 |
Oct 1, 2024 | 6890.00p | 6932.00p | 6754.65p | 6780.00p | 1,506,789 |
Sep 30, 2024 | 6882.00p | 6903.36p | 6770.00p | 6818.00p | 515,167 |
Sep 27, 2024 | 6932.00p | 6968.00p | 6778.00p | 6906.00p | 487,143 |
Sep 26, 2024 | 6910.00p | 7038.00p | 6910.00p | 6950.00p | 397,429 |
Sep 25, 2024 | 6778.00p | 6908.00p | 6752.00p | 6896.00p | 264,289 |
Sep 24, 2024 | 6722.00p | 6876.00p | 6702.00p | 6858.00p | 457,765 |
Sep 23, 2024 | 6932.00p | 6976.00p | 6832.00p | 6848.00p | 310,911 |
Sep 20, 2024 | 6880.00p | 7000.00p | 6872.00p | 6924.00p | 700,869 |
Sep 19, 2024 | 6862.00p | 7014.00p | 6858.00p | 6974.00p | 451,459 |
Sep 18, 2024 | 6750.00p | 6796.00p | 6716.00p | 6776.00p | 468,470 |
Sep 17, 2024 | 6726.00p | 6794.00p | 6708.00p | 6752.00p | 346,808 |
Sep 16, 2024 | 6608.00p | 6734.00p | 6588.00p | 6682.00p | 326,766 |
Sep 13, 2024 | 6618.00p | 6678.00p | 6588.58p | 6646.00p | 388,897 |
Sep 12, 2024 | 6520.00p | 6608.00p | 6518.00p | 6588.00p | 301,538 |
Sep 11, 2024 | 6520.00p | 6576.00p | 6346.00p | 6430.00p | 490,127 |
Sep 10, 2024 | 6406.00p | 6534.00p | 6406.00p | 6482.00p | 871,483 |
Sep 9, 2024 | 6480.00p | 6490.00p | 6320.00p | 6392.00p | 1,273,590 |
Sep 6, 2024 | 6380.00p | 6604.00p | 6346.00p | 6426.00p | 1,768,379 |
Sep 5, 2024 | 6484.00p | 6592.00p | 6324.00p | 6334.00p | 401,420 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Burberry Group PLC | 862.00 | 17.86 |
Ti Fluid Systems PLC | 182.00 | 7.44 |
Kier Group PLC | 150.12 | 8.00 |
Firstgroup PLC | 145.60 | 6.43 |
Petershill Partners PLC | 234.00 | 5.88 |
Wizz Air Holdings PLC | 1,487.00 | 4.79 |
Fallers
Company | Price | % Chg |
---|---|---|
Keller Group PLC | 1,480.24 | -9.52 |
Lancashire Holdings Limited | 603.00 | -8.91 |
Hochschild Mining PLC | 201.00 | -6.29 |
Qinetiq Group PLC | 439.00 | -5.79 |
Wh Smith PLC | 1,236.00 | -5.00 |
Goodwin PLC | 6,655.00 | -2.13 |