CRH Plc (C1RH34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.56 | 6.01471224578 | 92.44 | 98 | 92.44 | 195 | 96.51152664 | DR |
| 4 | 0.44 | 0.451004510045 | 97.56 | 98 | 92.15 | 190 | 96.03270526 | DR |
| 12 | 8.54 | 9.54616588419 | 89.46 | 104.5 | 89.46 | 202 | 97.60972899 | DR |
| 26 | 22.1 | 29.117259552 | 75.9 | 104.5 | 70.4 | 1035 | 83.53602406 | DR |
| 52 | 25.6 | 35.3591160221 | 72.4 | 104.5 | 69.57 | 1638 | 78.65850053 | DR |
| 156 | 25.6 | 35.3591160221 | 72.4 | 104.5 | 69.57 | 1638 | 78.65850053 | DR |
| 260 | 25.6 | 35.3591160221 | 72.4 | 104.5 | 69.57 | 1638 | 78.65850053 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737149400 | 98 | 1.11 | 1.15 | 98 | 98 | 98 | 118 |
| 1737062940 | 96.89 | 1.3 | 1.36 | 96.89 | 96.89 | 96.89 | 653 |
| 1736976540 | 95.59 | 1.54 | 1.64 | 95.71 | 95.71 | 95.59 | 96 |
| 1736890140 | 94.05 | 1.61 | 1.74 | 93.69 | 94.05 | 93.69 | 68 |
| 1736803740 | 92.44 | -1.26 | -1.34 | 92.44 | 92.44 | 92.44 | 41 |
| 1736544540 | 93.7 | -0.24 | -0.26 | 92.88 | 93.87 | 92.88 | 154 |
| 1736458140 | 93.94 | 0 | 0.00 | 93.94 | 93.94 | 93.94 | 0 |
| 1736371740 | 93.94 | -0.26 | -0.28 | 92.88 | 93.94 | 92.88 | 63 |
| 1736285400 | 94.2 | -1.02 | -1.07 | 94.44 | 94.44 | 92.15 | 198 |
| 1736198940 | 95.22 | -0.44 | -0.46 | 95.12 | 95.22 | 95.12 | 212 |
| 1735939740 | 95.66 | 0.57 | 0.60 | 95.37 | 95.66 | 95.37 | 124 |
| 1735853400 | 95.09 | -0.18 | -0.19 | 94.72 | 95.09 | 94.67 | 131 |
| 1735594200 | 95.27 | -2.03 | -2.09 | 95.7 | 95.7 | 95.27 | 291 |
| 1735334940 | 97.3 | -0.3 | -0.31 | 96.99 | 97.3 | 96.99 | 287 |
| 1735248540 | 97.6 | 0.4 | 0.41 | 97.35 | 97.6 | 97.3 | 259 |
| 1734989340 | 97.2 | 1.95 | 2.05 | 97.56 | 97.56 | 97.2 | 155 |
| 1734730200 | 95.25 | -0.56 | -0.58 | 95.2 | 95.25 | 95.2 | 121 |
| 1734643800 | 95.81 | -4.51 | -4.50 | 95.6 | 95.81 | 95.6 | 327 |
| 1734557400 | 100.32 | 1.36 | 1.37 | 100.32 | 100.32 | 100.32 | 264 |
| 1734470940 | 98.96 | -0.64 | -0.64 | 98.9 | 98.96 | 98.9 | 349 |
| 1734384540 | 99.6 | 0.9 | 0.91 | 99.9 | 99.9 | 99.6 | 33 |
| 1734125340 | 98.7 | -0.72 | -0.72 | 98.44 | 98.7 | 98.44 | 308 |
| 1734039000 | 99.42 | -0.21 | -0.21 | 99.5 | 99.5 | 99.42 | 230 |
| 1733952540 | 99.63 | -0.37 | -0.37 | 99.6 | 99.63 | 99.6 | 325 |
| 1733866140 | 100 | -2.6 | -2.53 | 100 | 100 | 100 | 98 |
| 1733779740 | 102.6 | -1.7 | -1.63 | 102.5 | 102.6 | 102.5 | 149 |
| 1733520600 | 104.3 | 0.7 | 0.68 | 104.2 | 104.3 | 104.15 | 59 |
| 1733434200 | 103.6 | 0 | 0.00 | 103.5 | 103.6 | 103.5 | 148 |
| 1733347800 | 103.6 | 0.5 | 0.48 | 103.3 | 103.6 | 103.3 | 64 |
| 1733261340 | 103.1 | -0.4 | -0.39 | 104.5 | 104.5 | 103.1 | 107 |
| 1733174940 | 103.5 | 1.7 | 1.67 | 103.3 | 103.5 | 103.24 | 498 |
| 1732915740 | 101.8 | 1.7 | 1.70 | 101.8 | 101.8 | 101.8 | 75 |
| 1732829400 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1732743000 | 100.1 | -0.08 | -0.08 | 101.4 | 101.4 | 100.1 | 376 |
| 1732656600 | 100.18 | 1.18 | 1.19 | 99.3 | 100.18 | 99.3 | 254 |
| 1732570140 | 99 | 0.59 | 0.60 | 99.99 | 99.99 | 99 | 234 |
| 1732310940 | 98.41 | 2.74 | 2.86 | 98 | 98.41 | 98 | 311 |
| 1732224600 | 95.67 | 0 | 0.00 | 95.67 | 95.67 | 95.67 | 0 |
| 1732051800 | 95.67 | -1.08 | -1.12 | 96.25 | 96.25 | 95.67 | 206 |
| 1731965340 | 96.75 | 0.06 | 0.06 | 96.75 | 96.75 | 96.75 | 577 |
| 1731619800 | 96.69 | 0.35 | 0.36 | 96.69 | 96.69 | 96.69 | 289 |
| 1731533400 | 96.34 | -0.38 | -0.39 | 96.34 | 96.34 | 96.34 | 297 |
| 1731446940 | 96.72 | -1.62 | -1.65 | 96.72 | 96.72 | 96.72 | 241 |
| 1731360540 | 98.34 | 1.69 | 1.75 | 99.3 | 99.3 | 98.34 | 221 |
| 1731101400 | 96.65 | -0.1 | -0.10 | 96.65 | 96.65 | 96.65 | 345 |
| 1731014940 | 96.75 | 1.17 | 1.22 | 96.35 | 96.75 | 96.35 | 88 |
| 1730928600 | 95.58 | 3.33 | 3.61 | 97.74 | 97.74 | 95.49 | 217 |
| 1730842200 | 92.25 | 0.92 | 1.01 | 92.88 | 92.89 | 92.25 | 133 |
| 1730755800 | 91.33 | -2.2 | -2.35 | 91.33 | 91.33 | 91.33 | 210 |
| 1730496600 | 93.53 | 1.24 | 1.34 | 92.61 | 93.53 | 92.61 | 147 |
| 1730410200 | 92.29 | -0.68 | -0.73 | 92.29 | 92.29 | 92.29 | 53 |
| 1730323800 | 92.97 | 2.14 | 2.36 | 92.97 | 92.97 | 92.97 | 26 |
| 1730237340 | 90.83 | 1.01 | 1.12 | 90.45 | 90.83 | 90.36 | 45 |
| 1730151000 | 89.82 | 1.44 | 1.63 | 89.46 | 89.82 | 89.46 | 20 |
| 1729891800 | 88.38 | 1.38 | 1.59 | 88.02 | 88.38 | 88.02 | 225 |
| 1729805400 | 87 | 1.32 | 1.54 | 87 | 87 | 87 | 78 |
| 1729719000 | 85.68 | -1.98 | -2.26 | 85.86 | 85.95 | 85.68 | 268 |
| 1729632600 | 87.66 | -0.2 | -0.23 | 87.66 | 87.66 | 87.66 | 52 |
| 1729546140 | 87.86 | -1.11 | -1.25 | 88.83 | 88.83 | 87.66 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
