CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.75	15.75	15.75	15.75	1,133	+0.00(+0.00%)
Feb 27, 2006	15.79	15.79	15.75	15.75	124,954	+0.00(+0.00%)
Feb 24, 2006	15.77	15.77	15.75	15.75	6,474	-0.03(-0.20%)
Feb 23, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Feb 22, 2006	15.79	15.79	15.79	15.79	1,456	+0.01(+0.08%)
Feb 21, 2006	15.75	15.77	15.75	15.77	4,370	+0.02(+0.12%)
Feb 17, 2006	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Feb 16, 2006	15.75	15.75	15.75	15.75	2,104	-0.02(-0.12%)
Feb 15, 2006	15.75	15.77	15.75	15.77	6,636	+0.02(+0.12%)
Feb 14, 2006	15.75	15.75	15.75	15.75	5,017	+0.02(+0.16%)
Feb 13, 2006	15.73	15.73	15.73	15.73	647	+0.00(+0.00%)
Feb 10, 2006	15.73	15.73	15.73	15.73	647	-0.02(-0.16%)
Feb 09, 2006	15.72	15.82	15.72	15.75	2,913	+0.04(+0.28%)
Feb 08, 2006	15.71	15.71	15.71	15.71	5,017	-0.02(-0.12%)
Feb 07, 2006	15.70	15.73	15.70	15.73	1,294	+0.04(+0.28%)
Feb 06, 2006	15.69	15.69	15.69	15.69	2,589	+0.00(+0.00%)
Feb 03, 2006	15.69	15.69	15.69	15.69	647	-0.01(-0.04%)
Feb 02, 2006	15.69	15.70	15.69	15.69	3,237	-0.04(-0.24%)
Feb 01, 2006	15.82	15.82	15.73	15.73	1,133	+0.00(+0.00%)
Jan 31, 2006	15.73	15.79	15.73	15.73	22,822	-0.14(-0.86%)
Jan 30, 2006	15.83	15.87	15.83	15.87	1,780	+0.06(+0.39%)
Jan 27, 2006	15.80	15.80	15.80	15.80	2,589	+0.07(+0.43%)
Jan 26, 2006	15.75	15.75	15.71	15.74	2,104	-0.02(-0.12%)
Jan 25, 2006	15.75	15.75	15.75	15.75	161	-0.03(-0.20%)
Jan 24, 2006	15.75	15.79	15.75	15.79	647	+0.06(+0.39%)
Jan 23, 2006	15.72	15.72	15.72	15.72	161	+0.03(+0.20%)
Jan 20, 2006	15.63	15.71	15.63	15.69	3,560	+0.01(+0.04%)
Jan 19, 2006	15.61	15.69	15.61	15.69	971	+0.07(+0.47%)
Jan 18, 2006	15.62	15.62	15.61	15.61	647	-0.01(-0.05%)
Jan 17, 2006	15.61	15.62	15.61	15.62	485	-0.02(-0.15%)
Jan 13, 2006	15.64	15.72	15.64	15.64	485	+0.03(+0.20%)
Jan 12, 2006	15.61	15.61	15.61	15.61	161	+0.00(+0.00%)
Jan 11, 2006	15.62	15.62	15.61	15.61	809	-0.02(-0.12%)
Jan 10, 2006	15.61	15.63	15.61	15.63	4,532	+0.02(+0.16%)
Jan 09, 2006	15.60	15.61	15.60	15.61	1,294	+0.00(+0.00%)
Jan 06, 2006	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Jan 05, 2006	15.53	15.61	15.53	15.61	5,017	+0.06(+0.40%)
Jan 04, 2006	15.57	15.57	15.54	15.54	3,884	-0.09(-0.55%)
Jan 03, 2006	15.63	15.63	15.63	15.63	323	+0.03(+0.20%)
Dec 30, 2005	15.60	15.60	15.60	15.60	485	+0.06(+0.36%)
Dec 29, 2005	15.54	15.54	15.54	15.54	0	+0.00(+0.00%)
Dec 28, 2005	15.59	15.59	15.54	15.54	2,751	+0.00(+0.00%)
Dec 27, 2005	15.54	15.54	15.54	15.54	323	-0.02(-0.16%)
Dec 23, 2005	15.57	15.57	15.57	15.57	323	+0.03(+0.20%)
Dec 22, 2005	15.54	15.54	15.54	15.54	647	-0.06(-0.40%)
Dec 21, 2005	15.54	15.60	15.54	15.60	809	+0.07(+0.48%)
Dec 20, 2005	15.53	15.53	15.53	15.53	323	+0.01(+0.04%)
Dec 19, 2005	15.52	15.52	15.52	15.52	1,618	-0.01(-0.04%)
Dec 16, 2005	15.50	15.54	15.50	15.53	1,456	+0.03(+0.20%)
Dec 15, 2005	15.56	15.56	15.49	15.49	2,427	+0.02(+0.12%)
Dec 14, 2005	15.48	15.48	15.48	15.48	809	+0.03(+0.20%)
Dec 13, 2005	15.51	15.51	15.45	15.45	5,503	-0.02(-0.12%)
Dec 12, 2005	15.48	15.51	15.46	15.46	5,826	-0.02(-0.16%)
Dec 09, 2005	15.51	15.51	15.49	15.49	1,456	-0.05(-0.32%)
Dec 08, 2005	15.54	15.54	15.54	15.54	1,294	-0.11(-0.67%)
Dec 07, 2005	15.69	15.69	15.64	15.64	1,456	-0.02(-0.16%)
Dec 06, 2005	15.57	15.67	15.50	15.67	2,751	-0.01(-0.04%)
Dec 05, 2005	15.48	15.67	15.48	15.67	4,046	+0.17(+1.08%)
Dec 02, 2005	15.52	15.54	15.51	15.51	1,133	-0.03(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.