CRH
CRH plc
Building materials, EU infra
103.96 $
BUY - falling accelerating
slope: -0.1600 / accel: -0.1870
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
31.22 $
High:
131.55 $
Avg volume:
3.2M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 116.52 | 118.59 | 116.01 | 118.56 | 2.4M | - |
| 2026-04-21 | 118.79 | 119.70 | 116.73 | 117.36 | 2.5M | -1.01% |
| 2026-04-22 | 118.54 | 118.97 | 115.52 | 116.09 | 3.4M | -1.08% |
| 2026-04-23 | 115.86 | 118.05 | 115.00 | 117.16 | 5.6M | +0.92% |
| 2026-04-24 | 115.87 | 118.67 | 114.70 | 118.00 | 3.0M | +0.72% |
| 2026-04-27 | 116.72 | 117.95 | 115.91 | 116.67 | 3.1M | -1.13% |
| 2026-04-28 | 115.68 | 116.02 | 113.50 | 114.44 | 4.2M | -1.91% |
| 2026-04-29 | 114.96 | 115.68 | 113.20 | 113.44 | 4.8M | -0.87% |
| 2026-04-30 | 115.26 | 119.27 | 115.03 | 118.42 | 8.8M | +4.39% |
| 2026-05-01 | 117.88 | 118.52 | 115.44 | 115.45 | 4.0M | -2.51% |
| 2026-05-04 | 114.15 | 114.68 | 110.08 | 110.80 | 4.7M | -4.03% |
| 2026-05-05 | 111.87 | 114.18 | 111.16 | 112.50 | 4.0M | +1.53% |
| 2026-05-06 | 116.21 | 116.46 | 114.36 | 114.91 | 5.6M | +2.14% |
| 2026-05-07 | 116.58 | 116.99 | 112.55 | 112.63 | 4.5M | -1.98% |
| 2026-05-08 | 113.75 | 114.00 | 112.36 | 113.76 | 5.7M | +1.00% |
| 2026-05-11 | 113.75 | 114.44 | 112.05 | 112.57 | 3.0M | -1.05% |
| 2026-05-12 | 111.34 | 112.68 | 110.14 | 111.39 | 5.4M | -1.05% |
| 2026-05-13 | 109.72 | 111.52 | 108.30 | 108.75 | 4.9M | -2.37% |
| 2026-05-14 | 109.68 | 109.98 | 107.57 | 107.63 | 3.6M | -1.03% |
| 2026-05-15 | 104.92 | 106.46 | 101.19 | 103.21 | 5.8M | -4.11% |
| 2026-05-18 | 103.56 | 104.32 | 102.42 | 103.39 | 5.4M | +0.17% |
| 2026-05-19 | 102.18 | 102.98 | 98.35 | 98.54 | 6.2M | -4.69% |
| 2026-05-20 | 99.50 | 102.03 | 97.80 | 101.45 | 9.3M | +2.95% |
| 2026-05-21 | 100.24 | 101.81 | 98.76 | 101.03 | 8.5M | -0.41% |
| 2026-05-22 | 102.25 | 102.60 | 99.54 | 100.37 | 3.9M | -0.65% |
| 2026-05-26 | 99.95 | 102.56 | 99.00 | 102.11 | 3.8M | +1.73% |
| 2026-05-27 | 104.07 | 107.20 | 103.85 | 106.25 | 6.6M | +4.05% |
| 2026-05-28 | 106.00 | 107.04 | 104.94 | 106.76 | 3.8M | +0.48% |
| 2026-05-29 | 108.00 | 111.11 | 107.93 | 108.79 | 7.4M | +1.90% |
| 2026-06-01 | 106.72 | 107.41 | 104.19 | 106.75 | 3.8M | -1.88% |
| 2026-06-02 | 105.54 | 108.07 | 105.54 | 106.52 | 3.1M | -0.22% |
| 2026-06-03 | 105.36 | 106.64 | 104.74 | 105.89 | 4.5M | -0.59% |
| 2026-06-04 | 107.08 | 107.81 | 105.70 | 106.57 | 2.9M | +0.64% |
| 2026-06-05 | 106.16 | 107.06 | 104.18 | 105.06 | 3.0M | -1.42% |
| 2026-06-08 | 104.32 | 104.93 | 101.51 | 101.53 | 3.7M | -3.36% |
| 2026-06-09 | 103.08 | 104.43 | 101.65 | 103.70 | 3.4M | +2.14% |
| 2026-06-10 | 103.68 | 104.39 | 99.95 | 99.98 | 4.0M | -3.59% |
| 2026-06-11 | 100.61 | 105.18 | 100.13 | 104.83 | 6.2M | +4.85% |
| 2026-06-12 | 106.94 | 107.31 | 104.72 | 106.48 | 3.9M | +1.57% |
| 2026-06-15 | 110.00 | 113.52 | 109.00 | 109.59 | 5.3M | +2.92% |
| 2026-06-16 | 110.62 | 113.28 | 110.62 | 112.84 | 5.3M | +2.97% |
| 2026-06-17 | 112.54 | 115.49 | 108.95 | 109.41 | 6.0M | -3.04% |
| 2026-06-18 | 111.18 | 113.71 | 111.17 | 111.24 | 8.3M | +1.67% |
| 2026-06-22 | 107.62 | 112.68 | 106.22 | 111.25 | 6.9M | +0.01% |
| 2026-06-23 | 109.63 | 111.80 | 108.97 | 110.28 | 5.0M | -0.87% |
| 2026-06-24 | 110.64 | 113.31 | 110.08 | 112.02 | 5.2M | +1.58% |
| 2026-06-25 | 113.29 | 116.90 | 112.81 | 113.05 | 4.3M | +0.92% |
| 2026-06-26 | 113.28 | 114.25 | 110.74 | 112.32 | 6.4M | -0.65% |
| 2026-06-29 | 109.64 | 110.51 | 107.41 | 108.87 | 5.0M | -3.07% |
| 2026-06-30 | 108.80 | 109.99 | 106.63 | 107.00 | 3.9M | -1.72% |
| 2026-07-01 | 106.41 | 108.15 | 105.06 | 105.19 | 5.6M | -1.69% |
| 2026-07-02 | 106.70 | 108.20 | 106.01 | 107.53 | 3.9M | +2.22% |
| 2026-07-06 | 108.37 | 109.21 | 105.77 | 107.58 | 3.9M | +0.05% |
| 2026-07-07 | 107.41 | 108.11 | 104.40 | 106.21 | 3.3M | -1.27% |
| 2026-07-08 | 102.90 | 104.34 | 102.00 | 102.95 | 3.4M | -3.07% |
| 2026-07-09 | 102.68 | 104.68 | 102.30 | 104.36 | 4.5M | +1.37% |
| 2026-07-10 | 104.64 | 106.38 | 104.03 | 104.71 | 2.0M | +0.34% |
| 2026-07-13 | 103.82 | 105.29 | 102.11 | 102.71 | 3.2M | -1.91% |
| 2026-07-14 | 104.36 | 106.00 | 103.13 | 103.91 | 3.4M | +1.17% |
| 2026-07-15 | 103.42 | 106.22 | 102.82 | 103.96 | 3.8M | +0.05% |