CRH Plc Historical Data - CRG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.74	-8.22201317027	106.3	106.3	94.26	1134	96.93378903	DE
4	2.74	2.88968572031	94.82	106.3	93.56	857	99.10184814	DE
12	-0.74	-0.752797558494	98.3	106.3	87	1295	94.90370745	DE
26	17.34	21.6155572177	80.22	106.3	75.58	1009	93.48126609	DE
52	24.28	33.1331877729	73.28	106.3	66.52	1227	82.0556693	DE
156	57.56	143.9	40	106.3	34.3	1167	77.73825821	DE
260	52.76	117.767857143	44.8	106.3	34.3	1017	77.34480455	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	97.4	1.98	2.08	96.2	98.42	95.3	234
1740518820	95.42	-0.58	-0.60	96.38	97.26	94.26	427
1740432420	96	0.46	0.48	95.4	97.5	94.54	1219
1740173220	95.54	-1.98	-2.03	97.28	99.28	95.54	1460
1740086820	97.52	-3.83	-3.78	102	102.4	96.74	1958
1740000420	101.35	-4.25	-4.02	106.3	106.3	101.35	605
1739914020	105.6	0.65	0.62	104.95	106.15	103.45	1399
1739827620	104.95	2.55	2.49	104.5	104.95	104.05	1587
1739568420	102.4	0.95	0.94	102.4	103.8	102.3	1173
1739482020	101.45	1.4	1.40	100.55	101.7	99.2	646
1739395620	100.05	1.19	1.20	99.66	100.15	96.6	290
1739309220	98.86	-0.02	-0.02	99.34	99.34	98.86	364
1739222820	98.88	-1.32	-1.32	99.86	100.45	98.58	661
1738963620	100.2	-0.15	-0.15	100.75	102.15	100.2	603
1738877220	100.35	3.43	3.54	98.2	100.95	97.92	753
1738790820	96.92	1.54	1.61	94.52	96.92	94.52	140
1738704420	95.38	0.48	0.51	93.56	95.38	93.56	764
1738618020	94.9	-1.64	-1.70	95.74	96.44	94	488
1738358820	96.54	0.4	0.42	96.76	96.76	96.14	345
1738272420	96.14	0.38	0.40	94.82	97	94.82	1430
1738186020	95.76	1.34	1.42	94.82	96.1	94.82	835
1738099620	94.42	0.24	0.25	94.88	94.9	93.92	1117
1738013220	94.18	-2.52	-2.61	96.5	96.5	93.16	928
1737754020	96.7	-0.36	-0.37	96.64	97.54	96.12	1722
1737667620	97.06	0.36	0.37	96.94	97.28	96.54	895
1737581220	96.7	1.86	1.96	95.96	96.7	95.32	411
1737494820	94.84	1.44	1.54	94.04	96	94.04	142
1737408420	93.4	-2.16	-2.26	95.32	95.32	93.4	264
1737149220	95.56	2.4	2.58	93.54	95.56	92.58	372
1737062820	93.16	0.9	0.98	92.62	93.22	92.62	950
1736976420	92.26	2.38	2.65	90.46	92.26	90.46	1022
1736890020	89.88	0.66	0.74	89.94	89.94	89.88	10
1736803620	89.22	-0.36	-0.40	90.12	90.12	87	870
1736544420	89.58	-0.5	-0.56	90.54	90.82	89.58	57
1736458020	90.08	0.42	0.47	90.08	90.08	90.08	200
1736371620	89.66	0.54	0.61	89.06	89.68	88.9	338
1736285220	89.12	-1.28	-1.42	90.32	90.54	89.12	379
1736198820	90.4	-0.42	-0.46	90.24	90.88	90	608
1735939620	90.82	0.66	0.73	90.72	90.82	89.82	103
1735853220	90.16	1.6	1.81	89.88	91.5	89.7	262
1735594020	88.56	-1.34	-1.49	88.7	88.96	88.56	163
1735334820	89.9	-0.84	-0.93	91.3	91.3	89.68	367
1734989220	90.74	0.5	0.55	90.52	90.74	89.7	87
1734730020	90.24	0.36	0.40	89.14	90.24	88.28	492
1734643620	89.88	-1.12	-1.23	90.72	91.08	89.88	2405
1734557220	91	-1.62	-1.75	92.64	93.18	91	19898
1734470820	92.62	-0.86	-0.92	92.78	93.88	92.62	351
1734384420	93.48	0.28	0.30	92.52	93.48	92.52	206
1734125220	93.2	-1.08	-1.15	94.52	94.52	93.2	241
1734038820	94.28	0.26	0.28	94.32	95.16	93.84	970
1733952420	94.02	0.62	0.66	94.42	94.48	93.48	622
1733866020	93.4	-2.5	-2.61	94.3	95.36	93.38	397
1733779620	95.9	-1.48	-1.52	97.38	97.38	94.14	426
1733520420	97.38	0.4	0.41	97.66	97.66	95.7	9700
1733434020	96.98	-0.36	-0.37	98.02	99.5	96.98	1585
1733347620	97.34	0.16	0.16	98.3	98.42	97.26	5509
1733261220	97.18	-0.52	-0.53	98.02	98.3	96.56	3375
1733174820	97.7	0.58	0.60	97.58	97.96	96.86	938
1732915620	97.12	-0.14	-0.14	96.3	97.32	95.8	1145
1732829220	97.26	-0.44	-0.45	97.16	97.26	97.16	61
1732742820	97.7	-0.78	-0.79	98.68	98.68	97.7	242

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CRH Plc (CRG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CRH Plc (CRG) Historical

CRH Plc (CRG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free