Croda International (CRDA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Croda International

Date Open High Low Close* Volume
19/10/2017 3,983.85p 3,986.93p 3,951.07p 3,969.51p 225454
18/10/2017 3,990.00p 4,003.32p 3,961.32p 3,983.85p 200166
17/10/2017 3,979.76p 3,995.12p 3,969.51p 3,969.51p 280660
16/10/2017 4,053.51p 4,062.73p 3,981.80p 3,992.05p 309159
13/10/2017 4,028.93p 4,071.95p 4,023.80p 4,055.56p 494914
12/10/2017 3,959.27p 4,024.83p 3,955.17p 4,024.83p 228473
11/10/2017 3,969.51p 3,981.80p 3,952.10p 3,974.63p 250132
10/10/2017 3,971.56p 4,006.39p 3,960.29p 3,971.56p 224290
09/10/2017 3,981.80p 4,013.56p 3,943.90p 3,985.90p 205924
06/10/2017 3,988.98p 4,016.63p 3,963.37p 3,995.12p 180899
05/10/2017 3,987.95p 3,997.17p 3,972.59p 3,987.95p 220478
04/10/2017 3,960.29p 3,990.00p 3,950.05p 3,990.00p 215523
03/10/2017 3,908.05p 3,985.90p 3,908.05p 3,970.54p 349831
02/10/2017 3,882.44p 3,929.56p 3,882.44p 3,929.56p 324841
29/09/2017 3,847.61p 3,885.51p 3,846.59p 3,885.51p 321466
28/09/2017 3,815.85p 3,855.80p 3,799.46p 3,848.63p 233881
27/09/2017 3,823.02p 3,823.02p 3,799.46p 3,815.85p 209166
26/09/2017 3,822.00p 3,827.12p 3,810.73p 3,811.76p 252909
25/09/2017 3,815.85p 3,842.49p 3,813.81p 3,837.37p 213002
22/09/2017 3,855.80p 3,871.17p 3,835.32p 3,846.59p 251730
21/09/2017 3,823.02p 3,858.88p 3,805.61p 3,858.88p 297123
20/09/2017 3,837.37p 3,881.41p 3,834.29p 3,834.29p 180962
19/09/2017 3,808.68p 3,853.76p 3,803.56p 3,838.39p 189323
18/09/2017 3,783.07p 3,829.17p 3,774.88p 3,828.15p 204699
15/09/2017 3,802.54p 3,811.76p 3,750.29p 3,764.63p 540080
14/09/2017 3,864.00p 3,875.27p 3,800.49p 3,803.56p 326840
13/09/2017 3,932.63p 3,935.71p 3,869.12p 3,869.12p 305159
12/09/2017 3,958.24p 3,985.90p 3,932.63p 3,954.15p 306784
11/09/2017 4,003.32p 4,003.32p 3,956.20p 3,961.32p 296831
08/09/2017 3,950.05p 3,995.12p 3,945.95p 3,995.12p 183513
07/09/2017 3,920.34p 3,962.34p 3,918.29p 3,958.24p 250032
06/09/2017 3,955.17p 3,960.29p 3,917.27p 3,922.39p 239625
05/09/2017 3,927.51p 3,981.80p 3,927.51p 3,957.22p 223489
04/09/2017 3,911.12p 3,948.00p 3,911.12p 3,935.71p 154142
01/09/2017 3,938.78p 3,956.20p 3,927.51p 3,927.51p 251712
31/08/2017 3,933.66p 3,948.00p 3,910.10p 3,935.71p 332731
30/08/2017 3,991.02p 4,030.98p 3,953.12p 3,953.12p 209802
29/08/2017 3,983.85p 3,984.88p 3,944.93p 3,975.66p 313856
25/08/2017 3,988.98p 3,998.19p 3,981.80p 3,991.02p 196358
24/08/2017 3,979.76p 3,998.19p 3,961.32p 3,986.93p 191716
23/08/2017 3,965.41p 3,975.66p 3,952.10p 3,969.51p 176958
22/08/2017 3,914.19p 3,966.44p 3,914.19p 3,957.22p 185685
21/08/2017 3,886.54p 3,907.02p 3,883.46p 3,902.93p 216508
18/08/2017 3,904.98p 3,907.02p 3,875.27p 3,900.88p 280934
17/08/2017 3,922.39p 3,941.85p 3,910.10p 3,923.41p 238546
16/08/2017 3,888.59p 3,934.68p 3,888.59p 3,910.10p 255224
15/08/2017 3,844.54p 3,881.41p 3,841.46p 3,871.17p 203948
14/08/2017 3,844.54p 3,862.98p 3,841.46p 3,847.61p 244887
11/08/2017 3,837.37p 3,849.66p 3,825.07p 3,840.44p 268316
10/08/2017 3,857.85p 3,864.00p 3,831.22p 3,838.39p 301791
09/08/2017 3,806.63p 3,867.07p 3,805.61p 3,861.95p 330054
08/08/2017 3,840.44p 3,859.90p 3,827.12p 3,838.39p 193984
07/08/2017 3,858.88p 3,869.12p 3,837.37p 3,841.46p 249265
04/08/2017 3,789.22p 3,850.68p 3,780.00p 3,841.46p 220821
03/08/2017 3,828.15p 3,838.39p 3,796.39p 3,797.41p 310085
02/08/2017 3,835.32p 3,842.49p 3,818.93p 3,833.27p 302671
01/08/2017 3,815.85p 3,855.80p 3,806.63p 3,836.34p 380551
31/07/2017 3,786.15p 3,805.61p 3,773.85p 3,791.27p 470179
28/07/2017 3,819.95p 3,828.15p 3,776.93p 3,781.02p 452521
27/07/2017 3,841.46p 3,866.05p 3,826.10p 3,839.41p 360433
26/07/2017 3,887.56p 3,918.29p 3,847.61p 3,847.61p 500528
25/07/2017 3,819.95p 3,887.56p 3,700.10p 3,857.85p 858675
24/07/2017 3,958.24p 3,985.90p 3,910.10p 3,918.29p 570406
21/07/2017 4,004.34p 4,025.85p 3,961.32p 3,974.63p 292124
20/07/2017 4,008.44p 4,033.02p 3,992.05p 4,005.37p 266627
19/07/2017 4,009.46p 4,035.07p 3,982.83p 4,014.59p 195901
18/07/2017 3,995.12p 4,020.73p 3,992.05p 3,998.19p 245736
17/07/2017 3,999.22p 4,030.98p 3,999.22p 4,001.27p 174663
14/07/2017 3,999.22p 3,999.22p 3,976.68p 3,991.02p 170856
13/07/2017 4,006.39p 4,006.39p 3,973.61p 3,993.07p 232785
12/07/2017 3,939.80p 4,005.37p 3,934.68p 4,002.29p 388587
11/07/2017 3,942.88p 3,962.34p 3,908.05p 3,923.41p 207673
10/07/2017 3,960.29p 3,960.29p 3,919.32p 3,942.88p 220179
07/07/2017 3,941.85p 3,954.15p 3,919.32p 3,943.90p 250092
06/07/2017 3,970.54p 3,978.73p 3,914.19p 3,943.90p 309498
05/07/2017 3,954.15p 3,972.59p 3,917.27p 3,970.54p 247123
04/07/2017 3,994.10p 3,996.15p 3,955.17p 3,955.17p 208259
03/07/2017 3,977.71p 4,019.71p 3,975.66p 3,992.05p 434151
30/06/2017 3,954.15p 4,025.85p 3,931.61p 3,979.76p 418604
29/06/2017 4,018.68p 4,029.95p 3,940.83p 3,954.15p 386289
28/06/2017 4,034.05p 4,044.29p 4,003.32p 4,009.46p 380847
27/06/2017 4,061.71p 4,091.41p 4,040.20p 4,048.39p 273897
26/06/2017 4,052.49p 4,098.59p 3,992.05p 4,071.95p 246044
23/06/2017 4,023.80p 4,051.46p 4,003.32p 4,039.17p 306662
22/06/2017 4,061.71p 4,077.07p 3,998.19p 4,035.07p 263559
21/06/2017 4,048.39p 4,086.29p 4,036.10p 4,075.02p 339654
20/06/2017 4,067.85p 4,110.88p 4,061.71p 4,061.71p 368961
19/06/2017 4,027.90p 4,070.93p 4,002.29p 4,067.85p 416323
16/06/2017 4,012.54p 4,041.22p 3,998.19p 4,001.27p 1238518
15/06/2017 4,085.27p 4,085.27p 3,987.95p 3,999.22p 366150
14/06/2017 4,074.00p 4,099.61p 4,067.85p 4,067.85p 257852
13/06/2017 4,045.32p 4,062.73p 4,041.22p 4,059.66p 287242
12/06/2017 4,035.07p 4,047.37p 4,011.51p 4,034.05p 377389
09/06/2017 4,015.61p 4,066.83p 4,011.51p 4,046.34p 490827
08/06/2017 4,005.37p 4,022.78p 3,976.68p 3,988.98p 316313
07/06/2017 4,052.49p 4,052.49p 3,985.90p 3,999.22p 325143
06/06/2017 4,085.27p 4,086.29p 4,042.24p 4,056.59p 273513
05/06/2017 4,110.88p 4,120.10p 4,080.15p 4,095.51p 211702
02/06/2017 4,103.71p 4,123.17p 4,088.24p 4,118.05p 288957
01/06/2017 4,067.85p 4,114.98p 4,067.85p 4,091.41p 414443
31/05/2017 4,047.37p 4,085.27p 4,047.37p 4,059.66p 527044
30/05/2017 4,061.71p 4,072.29p 4,019.71p 4,062.73p 288607
26/05/2017 4,032.00p 4,079.12p 4,030.98p 4,058.63p 325312
25/05/2017 4,071.95p 4,071.95p 4,022.78p 4,037.12p 253423
24/05/2017 4,079.12p 4,086.29p 4,032.00p 4,062.73p 542949
23/05/2017 4,007.41p 4,096.54p 3,999.22p 4,075.02p 531009
22/05/2017 4,044.29p 4,044.29p 3,985.90p 4,012.54p 349974
19/05/2017 4,017.66p 4,053.51p 4,012.54p 4,022.78p 446898
18/05/2017 4,019.71p 4,047.37p 3,980.78p 4,024.83p 544542
17/05/2017 4,020.73p 4,034.05p 4,003.32p 4,019.71p 429541
16/05/2017 3,948.00p 4,043.27p 3,948.00p 4,029.95p 510744
15/05/2017 4,045.32p 4,055.56p 3,985.90p 4,024.83p 444283
12/05/2017 3,997.17p 4,051.46p 3,986.93p 4,034.05p 453066
11/05/2017 3,987.95p 4,032.00p 3,981.80p 3,996.15p 494919
10/05/2017 3,963.37p 4,007.41p 3,946.98p 3,994.10p 431914
09/05/2017 3,931.61p 3,972.59p 3,931.61p 3,967.46p 387124
08/05/2017 3,917.27p 3,937.76p 3,911.45p 3,934.68p 329517
05/05/2017 3,901.90p 3,929.56p 3,880.39p 3,928.54p 304007
04/05/2017 3,862.98p 3,896.78p 3,834.29p 3,896.78p 399114
03/05/2017 3,903.95p 3,913.17p 3,883.46p 3,912.15p 308500
02/05/2017 3,883.46p 3,949.02p 3,860.93p 3,913.17p 605841
28/04/2017 3,890.63p 3,908.05p 3,837.02p 3,855.80p 541415
27/04/2017 3,881.41p 3,912.15p 3,842.49p 3,878.34p 593227
26/04/2017 3,869.12p 3,971.56p 3,842.49p 3,889.61p 984862
25/04/2017 3,717.51p 3,750.29p 3,700.77p 3,748.24p 447947
24/04/2017 3,651.95p 3,709.32p 3,650.93p 3,707.27p 256141
21/04/2017 3,687.80p 3,690.88p 3,619.17p 3,627.37p 427005
20/04/2017 3,596.63p 3,602.78p 3,582.29p 3,602.78p 224270
19/04/2017 3,636.59p 3,652.98p 3,588.44p 3,593.56p 523776
18/04/2017 3,698.05p 3,720.59p 3,637.61p 3,640.68p 501240
13/04/2017 3,683.71p 3,717.60p 3,664.24p 3,716.49p 355502
12/04/2017 3,678.59p 3,707.27p 3,669.37p 3,686.78p 340553
11/04/2017 3,605.85p 3,686.12p 3,605.85p 3,672.44p 769193
10/04/2017 3,560.78p 3,633.51p 3,559.76p 3,618.15p 433698
07/04/2017 3,574.10p 3,592.54p 3,558.73p 3,577.17p 468910
06/04/2017 3,545.41p 3,588.44p 3,545.41p 3,567.95p 482106
05/04/2017 3,646.83p 3,651.95p 3,562.83p 3,571.02p 929488
04/04/2017 3,689.85p 3,716.49p 3,686.78p 3,704.20p 342180
03/04/2017 3,669.37p 3,677.56p 3,634.54p 3,671.41p 359642
31/03/2017 3,637.61p 3,671.41p 3,636.59p 3,650.93p 472903
30/03/2017 3,682.68p 3,682.68p 3,648.88p 3,668.34p 278242
29/03/2017 3,712.39p 3,712.39p 3,656.05p 3,676.54p 368857
28/03/2017 3,704.20p 3,704.20p 3,654.00p 3,686.78p 282505
27/03/2017 3,669.37p 3,690.88p 3,662.20p 3,684.73p 271571
24/03/2017 3,707.27p 3,718.54p 3,680.63p 3,696.00p 284861
23/03/2017 3,665.27p 3,718.54p 3,648.88p 3,709.32p 292211
22/03/2017 3,701.12p 3,702.15p 3,661.63p 3,669.37p 330102
21/03/2017 3,731.85p 3,748.24p 3,717.51p 3,717.51p 369774
20/03/2017 3,709.32p 3,749.27p 3,703.17p 3,740.05p 316847
17/03/2017 3,701.12p 3,723.66p 3,684.73p 3,709.32p 467010
16/03/2017 3,752.34p 3,765.66p 3,706.24p 3,717.51p 360989
15/03/2017 3,719.56p 3,719.56p 3,667.32p 3,717.51p 314994
14/03/2017 3,731.85p 3,731.85p 3,704.01p 3,704.20p 411396
13/03/2017 3,727.76p 3,739.02p 3,711.37p 3,727.76p 404054
10/03/2017 3,728.78p 3,750.70p 3,696.00p 3,731.85p 371333
09/03/2017 3,712.39p 3,782.05p 3,700.10p 3,724.68p 600098
08/03/2017 3,674.49p 3,712.39p 3,672.44p 3,692.93p 505519
07/03/2017 3,632.49p 3,705.22p 3,632.49p 3,684.73p 433999
06/03/2017 3,644.78p 3,652.98p 3,626.34p 3,646.83p 580168
03/03/2017 3,675.51p 3,683.71p 3,637.61p 3,643.76p 495005
02/03/2017 3,525.95p 3,697.02p 3,525.95p 3,682.68p 802501
01/03/2017 3,577.17p 3,600.73p 3,533.12p 3,567.95p 615012
28/02/2017 3,497.27p 3,606.88p 3,420.44p 3,593.56p 1300206
27/02/2017 3,416.34p 3,434.78p 3,402.00p 3,426.59p 291110
24/02/2017 3,402.00p 3,412.24p 3,380.79p 3,390.73p 253675
23/02/2017 3,425.56p 3,441.95p 3,409.17p 3,410.20p 327577
22/02/2017 3,452.20p 3,458.34p 3,414.29p 3,425.56p 346235
21/02/2017 3,489.07p 3,491.12p 3,442.98p 3,455.27p 340069
20/02/2017 3,488.05p 3,501.37p 3,464.49p 3,477.80p 205497
17/02/2017 3,475.76p 3,491.12p 3,452.20p 3,491.12p 294695
16/02/2017 3,467.56p 3,469.61p 3,438.88p 3,463.46p 314523
15/02/2017 3,476.78p 3,478.83p 3,426.59p 3,460.39p 453295
14/02/2017 3,483.95p 3,484.98p 3,449.12p 3,458.34p 316590
13/02/2017 3,481.90p 3,490.10p 3,456.29p 3,481.90p 339840
10/02/2017 3,473.71p 3,481.90p 3,441.95p 3,476.78p 304302
09/02/2017 3,465.51p 3,479.85p 3,464.49p 3,470.63p 262509
08/02/2017 3,449.12p 3,487.39p 3,439.90p 3,465.51p 310074
07/02/2017 3,436.83p 3,492.15p 3,434.78p 3,473.71p 282989
06/02/2017 3,433.76p 3,462.44p 3,419.41p 3,436.83p 326236
03/02/2017 3,419.41p 3,452.20p 3,403.02p 3,440.93p 546662
02/02/2017 3,425.56p 3,441.95p 3,406.10p 3,423.51p 283133
01/02/2017 3,452.20p 3,455.27p 3,407.12p 3,429.66p 469056
31/01/2017 3,478.83p 3,478.83p 3,429.66p 3,429.66p 627893
30/01/2017 3,462.44p 3,494.20p 3,462.44p 3,480.88p 552561
27/01/2017 3,481.90p 3,513.66p 3,454.24p 3,489.07p 451532
26/01/2017 3,489.07p 3,492.15p 3,465.51p 3,472.68p 416292
25/01/2017 3,468.59p 3,472.68p 3,424.54p 3,470.63p 465488
24/01/2017 3,464.49p 3,493.17p 3,446.05p 3,447.07p 381201
23/01/2017 3,448.10p 3,456.29p 3,421.46p 3,441.95p 286980
20/01/2017 3,431.71p 3,456.29p 3,425.56p 3,452.20p 532289
19/01/2017 3,397.90p 3,433.76p 3,395.85p 3,431.71p 330530
18/01/2017 3,413.27p 3,425.56p 3,402.00p 3,406.10p 476993
17/01/2017 3,411.22p 3,419.41p 3,380.49p 3,394.83p 615271
16/01/2017 3,428.63p 3,431.71p 3,407.12p 3,420.44p 311993
13/01/2017 3,413.27p 3,423.51p 3,386.63p 3,419.41p 535871
12/01/2017 3,363.07p 3,406.10p 3,337.46p 3,404.05p 481607
11/01/2017 3,342.59p 3,374.34p 3,341.56p 3,374.34p 227182
10/01/2017 3,339.51p 3,355.90p 3,316.98p 3,347.71p 431936
09/01/2017 3,332.34p 3,356.93p 3,306.73p 3,354.88p 311693
06/01/2017 3,352.83p 3,361.02p 3,299.56p 3,327.22p 294666

*Close Price adjusted for both dividends and splits