CRH
(CRH)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
7,964.00p
|
8,074.00p
|
7,894.42p
|
8,006.00p
|
479,860
|
|
21/11/2024
|
7,886.00p
|
8,014.00p
|
7,822.00p
|
8,006.00p
|
516,124
|
|
20/11/2024
|
7,900.00p
|
7,960.00p
|
7,758.00p
|
7,876.00p
|
246,727
|
|
19/11/2024
|
7,866.00p
|
7,918.00p
|
7,672.00p
|
7,872.00p
|
506,139
|
|
18/11/2024
|
7,740.00p
|
7,882.00p
|
7,722.00p
|
7,872.00p
|
333,448
|
|
15/11/2024
|
7,868.00p
|
7,894.00p
|
7,736.00p
|
7,852.00p
|
901,483
|
|
14/11/2024
|
7,818.00p
|
7,934.00p
|
7,780.40p
|
7,852.00p
|
772,792
|
|
13/11/2024
|
7,866.00p
|
7,896.00p
|
7,800.00p
|
7,884.00p
|
245,014
|
|
12/11/2024
|
7,898.00p
|
7,944.00p
|
7,838.00p
|
7,884.00p
|
595,152
|
|
11/11/2024
|
7,872.00p
|
7,958.00p
|
7,820.45p
|
7,944.00p
|
342,211
|
|
08/11/2024
|
7,740.00p
|
7,848.00p
|
7,612.00p
|
7,782.00p
|
683,410
|
|
07/11/2024
|
8,000.00p
|
8,026.00p
|
7,744.00p
|
7,832.00p
|
897,587
|
|
06/11/2024
|
8,500.00p
|
8,500.00p
|
7,658.00p
|
7,808.00p
|
1,103,488
|
|
05/11/2024
|
7,308.00p
|
7,414.00p
|
7,244.00p
|
7,396.00p
|
303,717
|
|
04/11/2024
|
7,336.00p
|
7,436.00p
|
7,330.00p
|
7,338.00p
|
309,726
|
|
01/11/2024
|
7,418.00p
|
7,440.00p
|
7,341.23p
|
7,424.00p
|
426,184
|
|
31/10/2024
|
7,346.00p
|
7,428.00p
|
7,312.00p
|
7,394.00p
|
808,271
|
|
30/10/2024
|
7,242.00p
|
7,408.00p
|
7,008.00p
|
7,214.00p
|
855,936
|
|
29/10/2024
|
7,306.00p
|
7,328.00p
|
7,172.00p
|
7,214.00p
|
474,682
|
|
28/10/2024
|
7,116.00p
|
7,246.00p
|
7,100.00p
|
7,242.00p
|
573,859
|
|
25/10/2024
|
7,088.00p
|
7,172.00p
|
7,056.00p
|
7,116.00p
|
221,231
|
|
24/10/2024
|
6,996.00p
|
7,072.00p
|
6,980.00p
|
7,036.00p
|
282,887
|
|
23/10/2024
|
7,040.00p
|
7,084.00p
|
6,992.00p
|
7,036.00p
|
458,183
|
|
22/10/2024
|
7,064.00p
|
7,072.00p
|
6,982.00p
|
7,050.00p
|
392,071
|
|
21/10/2024
|
7,124.00p
|
7,186.00p
|
7,098.00p
|
7,110.00p
|
369,184
|
|
18/10/2024
|
7,196.00p
|
7,206.00p
|
7,088.00p
|
7,158.00p
|
241,203
|
|
17/10/2024
|
7,144.00p
|
7,214.00p
|
7,132.00p
|
7,178.00p
|
255,564
|
|
16/10/2024
|
7,148.00p
|
7,180.00p
|
7,102.00p
|
7,140.00p
|
373,568
|
|
15/10/2024
|
7,064.00p
|
7,170.00p
|
7,042.00p
|
7,122.00p
|
523,037
|
|
14/10/2024
|
6,990.00p
|
7,052.00p
|
6,962.00p
|
7,024.00p
|
367,080
|
|
11/10/2024
|
6,910.00p
|
6,986.00p
|
6,868.00p
|
6,986.00p
|
2,149,952
|
|
10/10/2024
|
6,860.00p
|
6,914.00p
|
6,816.00p
|
6,892.00p
|
2,423,948
|
|
09/10/2024
|
6,800.00p
|
6,844.00p
|
6,736.00p
|
6,844.00p
|
3,289,732
|
|
08/10/2024
|
6,750.00p
|
6,778.00p
|
6,708.00p
|
6,744.00p
|
1,816,116
|
|
07/10/2024
|
6,802.00p
|
6,812.00p
|
6,716.00p
|
6,762.00p
|
1,501,080
|
|
04/10/2024
|
6,720.00p
|
6,790.00p
|
6,688.00p
|
6,688.00p
|
1,243,638
|
|
03/10/2024
|
6,728.00p
|
6,814.00p
|
6,694.00p
|
6,730.00p
|
1,816,084
|
|
02/10/2024
|
6,828.00p
|
6,858.00p
|
6,682.00p
|
6,782.00p
|
1,766,804
|
|
01/10/2024
|
6,890.00p
|
6,932.00p
|
6,754.65p
|
6,780.00p
|
1,505,746
|
|
30/09/2024
|
6,882.00p
|
6,903.36p
|
6,770.00p
|
6,818.00p
|
459,166
|
|
27/09/2024
|
6,932.00p
|
6,968.00p
|
6,778.00p
|
6,906.00p
|
479,474
|
|
26/09/2024
|
6,910.00p
|
7,038.00p
|
6,910.00p
|
6,950.00p
|
393,362
|
|
25/09/2024
|
6,778.00p
|
6,908.00p
|
6,752.00p
|
6,896.00p
|
261,139
|
|
24/09/2024
|
6,722.00p
|
6,876.00p
|
6,702.00p
|
6,858.00p
|
457,232
|
|
23/09/2024
|
6,932.00p
|
6,976.00p
|
6,832.00p
|
6,848.00p
|
308,765
|
|
20/09/2024
|
6,880.00p
|
7,000.00p
|
6,872.00p
|
6,924.00p
|
700,219
|
|
19/09/2024
|
6,862.00p
|
7,014.00p
|
6,858.00p
|
6,974.00p
|
450,791
|
|
18/09/2024
|
6,750.00p
|
6,796.00p
|
6,716.00p
|
6,776.00p
|
461,382
|
|
17/09/2024
|
6,726.00p
|
6,794.00p
|
6,708.00p
|
6,752.00p
|
340,737
|
|
16/09/2024
|
6,608.00p
|
6,734.00p
|
6,588.00p
|
6,682.00p
|
325,350
|
|
13/09/2024
|
6,618.00p
|
6,678.00p
|
6,588.58p
|
6,588.00p
|
388,185
|
|
12/09/2024
|
6,520.00p
|
6,608.00p
|
6,518.00p
|
6,430.00p
|
301,049
|
|
11/09/2024
|
6,520.00p
|
6,576.00p
|
6,346.00p
|
6,482.00p
|
488,698
|
|
10/09/2024
|
6,406.00p
|
6,534.00p
|
6,406.00p
|
6,482.00p
|
871,365
|
|
09/09/2024
|
6,480.00p
|
6,490.00p
|
6,320.00p
|
6,392.00p
|
976,444
|
|
06/09/2024
|
6,380.00p
|
6,604.00p
|
6,341.76p
|
6,426.00p
|
1,767,432
|
|
05/09/2024
|
6,484.00p
|
6,592.00p
|
6,324.00p
|
6,334.00p
|
397,718
|
|
04/09/2024
|
6,638.00p
|
6,686.00p
|
6,506.00p
|
6,512.00p
|
303,021
|
|
03/09/2024
|
6,852.00p
|
6,906.00p
|
6,710.00p
|
6,784.00p
|
354,709
|
|
02/09/2024
|
6,894.00p
|
6,914.00p
|
6,812.00p
|
6,744.00p
|
303,862
|
|
30/08/2024
|
6,694.00p
|
6,794.00p
|
6,680.00p
|
6,744.00p
|
477,717
|
|
29/08/2024
|
6,610.00p
|
6,706.00p
|
6,610.00p
|
6,688.00p
|
590,885
|
|
28/08/2024
|
6,672.00p
|
6,674.00p
|
6,596.00p
|
6,614.00p
|
379,220
|
|
27/08/2024
|
6,790.00p
|
6,822.00p
|
6,650.00p
|
6,650.00p
|
579,459
|
|
26/08/2024
|
6,624.00p
|
6,764.00p
|
6,616.00p
|
6,724.00p
|
362,382
|
|
23/08/2024
|
6,624.00p
|
6,764.00p
|
6,616.00p
|
6,724.00p
|
362,382
|
|
22/08/2024
|
6,624.00p
|
6,764.00p
|
6,616.00p
|
6,724.00p
|
362,382
|
|
21/08/2024
|
6,550.00p
|
6,634.00p
|
6,430.00p
|
6,606.00p
|
433,572
|
|
20/08/2024
|
6,532.00p
|
6,672.00p
|
6,504.00p
|
6,520.00p
|
339,410
|
|
19/08/2024
|
6,518.00p
|
6,546.00p
|
6,444.00p
|
6,532.00p
|
231,587
|
|
16/08/2024
|
6,632.00p
|
6,646.00p
|
6,470.00p
|
6,520.00p
|
940,172
|
|
15/08/2024
|
6,512.00p
|
6,576.00p
|
6,456.00p
|
6,522.00p
|
638,348
|
|
14/08/2024
|
6,492.00p
|
6,620.00p
|
6,434.00p
|
6,500.00p
|
391,766
|
|
13/08/2024
|
6,450.00p
|
6,588.00p
|
6,374.00p
|
6,412.00p
|
299,085
|
|
12/08/2024
|
6,480.00p
|
6,500.00p
|
6,342.00p
|
6,416.00p
|
1,616,238
|
|
09/08/2024
|
6,364.00p
|
6,516.00p
|
6,356.00p
|
6,504.00p
|
504,356
|
|
08/08/2024
|
6,300.00p
|
6,492.00p
|
6,266.00p
|
6,388.00p
|
812,885
|
|
07/08/2024
|
6,192.00p
|
6,334.00p
|
6,100.00p
|
6,142.00p
|
975,292
|
|
06/08/2024
|
6,088.00p
|
6,110.00p
|
5,840.00p
|
5,992.00p
|
1,284,037
|
|
05/08/2024
|
5,878.00p
|
6,038.00p
|
5,790.00p
|
6,010.00p
|
692,176
|
|
02/08/2024
|
6,318.00p
|
6,340.00p
|
6,044.00p
|
6,052.00p
|
756,451
|
|
01/08/2024
|
6,630.00p
|
6,698.00p
|
6,400.00p
|
6,438.00p
|
608,877
|
|
31/07/2024
|
6,542.00p
|
6,632.91p
|
6,514.00p
|
6,632.00p
|
672,802
|
|
30/07/2024
|
6,394.00p
|
6,574.00p
|
6,320.00p
|
6,542.00p
|
671,809
|
|
29/07/2024
|
6,344.00p
|
6,402.00p
|
6,316.00p
|
6,386.00p
|
488,864
|
|
26/07/2024
|
6,150.00p
|
6,372.00p
|
6,024.00p
|
6,174.00p
|
403,138
|
|
25/07/2024
|
6,162.00p
|
6,178.00p
|
6,018.00p
|
6,174.00p
|
569,197
|
|
24/07/2024
|
6,366.00p
|
6,366.00p
|
6,218.00p
|
6,232.00p
|
593,242
|
|
23/07/2024
|
6,300.00p
|
6,392.00p
|
6,298.00p
|
6,344.00p
|
990,756
|
|
22/07/2024
|
6,196.00p
|
6,276.00p
|
6,170.00p
|
6,268.00p
|
423,586
|
|
19/07/2024
|
6,152.00p
|
6,254.00p
|
6,074.00p
|
6,120.00p
|
701,980
|
|
18/07/2024
|
6,216.00p
|
6,302.00p
|
6,142.00p
|
6,142.00p
|
989,024
|
|
17/07/2024
|
6,316.00p
|
6,318.00p
|
6,184.00p
|
6,216.00p
|
1,337,793
|
|
16/07/2024
|
6,144.00p
|
6,308.00p
|
6,086.00p
|
6,294.00p
|
652,807
|
|
15/07/2024
|
6,152.00p
|
6,208.00p
|
6,114.00p
|
6,188.00p
|
1,041,020
|
|
12/07/2024
|
6,172.00p
|
6,244.00p
|
6,054.00p
|
6,154.00p
|
1,102,000
|
|
11/07/2024
|
5,980.00p
|
6,102.00p
|
5,962.00p
|
6,092.00p
|
1,344,536
|
|
10/07/2024
|
5,906.00p
|
5,954.00p
|
5,828.00p
|
5,892.00p
|
682,667
|
|
09/07/2024
|
5,856.00p
|
5,918.00p
|
5,844.00p
|
5,864.00p
|
640,736
|
|
08/07/2024
|
5,734.00p
|
5,830.00p
|
5,618.00p
|
5,800.00p
|
695,668
|
|
05/07/2024
|
5,750.00p
|
5,750.00p
|
5,650.00p
|
5,686.00p
|
481,972
|
|
04/07/2024
|
5,730.00p
|
5,768.00p
|
5,636.00p
|
5,652.00p
|
292,861
|
|
03/07/2024
|
5,708.00p
|
5,756.00p
|
5,596.00p
|
5,672.00p
|
874,583
|
|
02/07/2024
|
5,712.00p
|
5,806.00p
|
5,602.00p
|
5,630.00p
|
1,192,911
|
|
01/07/2024
|
5,942.00p
|
5,962.00p
|
5,744.00p
|
5,770.00p
|
845,083
|
|
28/06/2024
|
5,924.00p
|
5,996.00p
|
5,880.00p
|
5,896.00p
|
1,050,109
|
|
27/06/2024
|
5,742.00p
|
5,844.00p
|
5,676.00p
|
5,820.00p
|
970,769
|
|
26/06/2024
|
5,794.00p
|
5,808.00p
|
5,666.00p
|
5,712.00p
|
1,226,540
|
|
25/06/2024
|
5,840.00p
|
5,910.00p
|
5,740.00p
|
5,760.00p
|
840,465
|
|
24/06/2024
|
5,904.00p
|
5,984.80p
|
5,874.00p
|
5,874.00p
|
1,094,667
|
|
21/06/2024
|
5,988.00p
|
6,040.00p
|
5,845.64p
|
5,898.00p
|
5,143,546
|
|
20/06/2024
|
6,064.00p
|
6,158.00p
|
5,990.00p
|
6,002.00p
|
859,597
|
|
19/06/2024
|
6,110.00p
|
6,128.00p
|
6,052.00p
|
6,064.00p
|
375,087
|
|
18/06/2024
|
6,228.00p
|
6,250.00p
|
6,100.00p
|
6,114.00p
|
891,589
|
|
17/06/2024
|
6,040.00p
|
6,126.00p
|
6,040.00p
|
6,110.00p
|
1,232,210
|
|
14/06/2024
|
6,206.00p
|
6,210.00p
|
6,030.00p
|
6,030.00p
|
1,031,585
|
|
13/06/2024
|
6,204.00p
|
6,226.00p
|
6,140.00p
|
6,168.00p
|
934,309
|
|
12/06/2024
|
6,138.00p
|
6,260.00p
|
6,056.00p
|
6,200.00p
|
1,047,731
|
|
11/06/2024
|
6,234.00p
|
6,272.00p
|
6,076.00p
|
6,094.00p
|
1,667,442
|
|
10/06/2024
|
6,056.00p
|
6,230.00p
|
6,018.00p
|
6,202.00p
|
1,871,060
|
|
07/06/2024
|
6,042.00p
|
6,122.00p
|
5,952.00p
|
6,080.00p
|
2,700,388
|
|
06/06/2024
|
6,108.00p
|
6,132.00p
|
6,008.00p
|
6,032.00p
|
1,799,561
|
|
05/06/2024
|
6,030.00p
|
6,080.00p
|
5,992.00p
|
6,046.00p
|
1,247,704
|
|
04/06/2024
|
6,140.00p
|
6,166.00p
|
6,028.00p
|
6,036.00p
|
2,555,870
|
|
03/06/2024
|
6,400.00p
|
6,486.00p
|
6,118.92p
|
6,244.00p
|
4,757,884
|
|
31/05/2024
|
6,218.00p
|
6,292.00p
|
6,094.00p
|
6,118.00p
|
61,467,986
|
|
30/05/2024
|
6,110.00p
|
6,236.00p
|
6,072.00p
|
6,214.00p
|
1,429,559
|
|
29/05/2024
|
6,180.00p
|
6,320.00p
|
6,126.00p
|
6,162.00p
|
1,076,997
|
|
28/05/2024
|
6,462.00p
|
6,476.00p
|
6,224.00p
|
6,282.00p
|
1,025,661
|
|
27/05/2024
|
6,290.00p
|
6,448.00p
|
6,248.00p
|
6,406.00p
|
790,670
|