Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/03/2016 2,999.32p 3,044.43p 2,999.32p 3,034.17p 291572
18/03/2016 2,990.10p 3,049.55p 2,987.02p 3,017.77p 455888
17/03/2016 2,989.07p 2,999.32p 2,953.20p 2,990.10p 266460
16/03/2016 2,959.35p 2,980.87p 2,951.14p 2,963.45p 259517
15/03/2016 2,950.12p 2,957.30p 2,928.59p 2,941.92p 459434
14/03/2016 2,957.30p 2,989.07p 2,952.17p 2,965.50p 266688
11/03/2016 2,968.57p 2,979.85p 2,938.84p 2,957.30p 245353
10/03/2016 3,002.40p 3,032.12p 2,921.42p 2,925.52p 311463
09/03/2016 2,992.15p 3,001.37p 2,962.42p 2,993.17p 351804
08/03/2016 3,033.15p 3,063.90p 3,020.85p 3,027.00p 325356
07/03/2016 3,081.33p 3,093.63p 3,034.17p 3,055.70p 212890
04/03/2016 3,070.05p 3,084.40p 3,042.38p 3,082.35p 226591
03/03/2016 3,076.20p 3,078.25p 3,044.43p 3,056.73p 209382
02/03/2016 3,078.25p 3,117.20p 3,056.73p 3,059.80p 282826
01/03/2016 3,046.48p 3,078.25p 3,042.38p 3,060.83p 337884
29/02/2016 3,045.45p 3,062.88p 3,018.80p 3,046.48p 302222
26/02/2016 3,092.60p 3,106.95p 3,017.77p 3,057.75p 303996
25/02/2016 3,064.93p 3,079.28p 3,040.90p 3,069.03p 318572
24/02/2016 2,996.25p 3,040.33p 2,980.87p 3,033.15p 419097
23/02/2016 2,972.67p 3,062.88p 2,918.34p 3,002.40p 472586
22/02/2016 2,942.94p 2,958.32p 2,909.12p 2,931.67p 182135
19/02/2016 2,916.29p 2,931.67p 2,892.72p 2,906.04p 310065
18/02/2016 2,934.74p 2,934.74p 2,894.77p 2,918.34p 277151
17/02/2016 2,847.61p 2,926.54p 2,836.34p 2,919.37p 224654
16/02/2016 2,846.59p 2,862.99p 2,819.94p 2,849.66p 194410
15/02/2016 2,854.79p 2,872.22p 2,825.06p 2,836.34p 239105
12/02/2016 2,782.01p 2,801.49p 2,760.48p 2,794.31p 320831
11/02/2016 2,789.19p 2,789.19p 2,724.61p 2,763.56p 267768
10/02/2016 2,744.08p 2,823.01p 2,744.08p 2,814.81p 314958
09/02/2016 2,758.43p 2,772.78p 2,701.03p 2,728.71p 436560
08/02/2016 2,857.86p 2,869.14p 2,756.38p 2,757.41p 383346
05/02/2016 2,889.64p 2,913.22p 2,844.54p 2,854.79p 296805
04/02/2016 2,880.42p 2,891.69p 2,824.04p 2,878.37p 251134
03/02/2016 2,858.89p 2,869.14p 2,839.41p 2,859.91p 323336
02/02/2016 2,901.94p 2,907.07p 2,835.31p 2,858.89p 283178
01/02/2016 2,937.82p 2,956.27p 2,872.22p 2,900.92p 297959
29/01/2016 2,900.92p 2,923.47p 2,859.91p 2,923.47p 406534
28/01/2016 2,917.32p 2,921.73p 2,855.81p 2,869.14p 229077
27/01/2016 2,922.44p 2,936.79p 2,878.37p 2,909.12p 399881
26/01/2016 2,939.87p 2,961.40p 2,920.39p 2,944.99p 333453
25/01/2016 2,949.09p 2,983.95p 2,937.82p 2,983.95p 265361
22/01/2016 2,940.89p 2,946.02p 2,905.02p 2,925.52p 236085
21/01/2016 2,880.42p 2,920.39p 2,859.91p 2,896.82p 360243
20/01/2016 2,921.42p 2,952.17p 2,849.66p 2,866.07p 311528
19/01/2016 2,991.12p 2,994.61p 2,950.12p 2,960.37p 238702
18/01/2016 2,949.09p 2,974.72p 2,929.62p 2,940.89p 246828
15/01/2016 2,998.30p 3,034.17p 2,915.27p 2,953.20p 397584
14/01/2016 2,944.99p 2,949.09p 2,864.02p 2,938.84p 321239
13/01/2016 2,962.42p 2,988.05p 2,955.25p 2,974.72p 234070
12/01/2016 2,899.89p 2,960.37p 2,893.74p 2,938.84p 277392
11/01/2016 2,946.02p 2,953.20p 2,899.89p 2,899.89p 230417
08/01/2016 2,965.50p 3,003.42p 2,949.09p 2,949.09p 219254
07/01/2016 2,967.55p 2,981.90p 2,930.64p 2,965.50p 287058
06/01/2016 3,033.15p 3,037.25p 2,995.22p 3,023.92p 266476
05/01/2016 3,080.30p 3,090.55p 3,021.87p 3,046.48p 150938
04/01/2016 3,090.55p 3,090.55p 3,047.50p 3,066.98p 216373
31/12/2015 3,132.58p 3,132.58p 3,104.90p 3,118.23p 58423
30/12/2015 3,166.41p 3,166.41p 3,131.56p 3,137.71p 133784
29/12/2015 3,130.53p 3,167.43p 3,110.03p 3,167.43p 108949
24/12/2015 3,118.23p 3,121.30p 3,102.85p 3,118.23p 25360
23/12/2015 3,085.43p 3,117.20p 3,078.25p 3,104.90p 304780
22/12/2015 3,074.15p 3,088.50p 3,042.38p 3,075.18p 171042
21/12/2015 3,075.18p 3,103.88p 3,059.80p 3,059.80p 227044
18/12/2015 3,075.18p 3,099.78p 3,066.98p 3,085.43p 544776
17/12/2015 3,057.75p 3,101.83p 3,051.60p 3,087.48p 313107
16/12/2015 3,021.87p 3,039.30p 3,012.65p 3,019.82p 236840
15/12/2015 3,035.20p 3,038.27p 3,016.75p 3,020.85p 292245
14/12/2015 3,051.60p 3,071.85p 2,998.30p 3,006.50p 256337
11/12/2015 3,059.80p 3,063.90p 3,012.65p 3,051.60p 376405
10/12/2015 3,051.60p 3,075.18p 3,041.35p 3,057.75p 246789
09/12/2015 3,064.93p 3,072.10p 3,022.90p 3,038.27p 298777
08/12/2015 2,953.20p 3,048.53p 2,944.99p 3,048.53p 686960
07/12/2015 2,908.09p 2,980.87p 2,908.09p 2,980.87p 342330
04/12/2015 2,914.24p 2,937.00p 2,894.77p 2,901.94p 263606
03/12/2015 2,959.35p 2,977.80p 2,911.17p 2,931.67p 332499
02/12/2015 2,969.60p 2,988.05p 2,955.25p 2,961.40p 158915
01/12/2015 2,954.22p 2,995.22p 2,921.42p 2,947.04p 309295
30/11/2015 2,896.82p 2,942.94p 2,874.27p 2,939.87p 367465
27/11/2015 2,851.71p 2,866.07p 2,829.16p 2,839.41p 154650
26/11/2015 2,867.09p 2,874.25p 2,845.56p 2,855.81p 158570
25/11/2015 2,830.19p 2,875.29p 2,830.19p 2,853.76p 237154
24/11/2015 2,908.09p 2,908.09p 2,818.91p 2,829.16p 323688
23/11/2015 2,920.39p 2,930.64p 2,907.07p 2,907.07p 159996
20/11/2015 2,916.29p 2,929.62p 2,891.69p 2,927.57p 127896
19/11/2015 2,868.12p 2,924.49p 2,856.84p 2,906.04p 216394
18/11/2015 2,845.56p 2,867.09p 2,823.01p 2,858.89p 832059
17/11/2015 2,843.51p 2,869.14p 2,832.24p 2,868.12p 161639
16/11/2015 2,814.81p 2,844.54p 2,803.54p 2,817.89p 235308
13/11/2015 2,857.86p 2,857.86p 2,823.01p 2,836.34p 196820
12/11/2015 2,909.12p 2,913.24p 2,831.21p 2,854.79p 249519
11/11/2015 2,887.59p 2,931.67p 2,877.34p 2,916.29p 158572
10/11/2015 2,884.52p 2,888.62p 2,856.84p 2,867.09p 464489
09/11/2015 2,922.44p 2,933.29p 2,871.19p 2,871.19p 208431
06/11/2015 2,934.74p 2,952.17p 2,916.29p 2,929.62p 166917
05/11/2015 2,880.42p 2,929.62p 2,811.74p 2,925.52p 503107
04/11/2015 2,969.60p 2,991.12p 2,933.72p 2,941.92p 245002
03/11/2015 2,973.70p 2,977.80p 2,946.02p 2,962.42p 276563
02/11/2015 2,960.37p 2,977.80p 2,948.07p 2,960.37p 175000
30/10/2015 2,997.27p 3,007.52p 2,961.40p 2,970.62p 234023
29/10/2015 2,982.92p 2,999.32p 2,965.50p 2,995.22p 183641
28/10/2015 2,957.30p 2,979.85p 2,946.02p 2,975.75p 186535
27/10/2015 2,968.57p 2,968.57p 2,952.17p 2,955.25p 180339
26/10/2015 2,989.07p 2,991.12p 2,959.35p 2,970.62p 156999
23/10/2015 2,958.32p 2,998.30p 2,939.87p 2,984.97p 273036
22/10/2015 2,894.77p 2,941.92p 2,888.62p 2,937.82p 172282
21/10/2015 2,882.47p 2,906.05p 2,852.74p 2,906.04p 216271
20/10/2015 2,852.74p 2,873.24p 2,842.49p 2,870.17p 253242
19/10/2015 2,836.34p 2,860.94p 2,826.65p 2,855.81p 113928
16/10/2015 2,868.12p 2,884.52p 2,833.26p 2,840.44p 197088
15/10/2015 2,828.14p 2,869.14p 2,809.69p 2,844.54p 209767
14/10/2015 2,802.51p 2,814.81p 2,787.14p 2,802.51p 221572
13/10/2015 2,824.04p 2,827.11p 2,790.21p 2,809.69p 203582
12/10/2015 2,885.54p 2,885.54p 2,829.16p 2,832.24p 172102
09/10/2015 2,870.17p 2,917.32p 2,867.09p 2,884.52p 302829
08/10/2015 2,792.26p 2,847.61p 2,788.16p 2,844.54p 263863
07/10/2015 2,857.86p 2,866.27p 2,786.11p 2,789.19p 342747
06/10/2015 2,841.46p 2,855.81p 2,820.96p 2,846.59p 136442
05/10/2015 2,833.26p 2,835.31p 2,808.66p 2,835.31p 186291
02/10/2015 2,811.74p 2,832.24p 2,749.21p 2,785.09p 326832
01/10/2015 2,799.44p 2,854.79p 2,791.24p 2,806.61p 298880
30/09/2015 2,768.68p 2,820.96p 2,759.46p 2,776.89p 407734
29/09/2015 2,729.73p 2,759.46p 2,710.26p 2,722.56p 375884
28/09/2015 2,808.66p 2,831.21p 2,755.36p 2,755.36p 227680
25/09/2015 2,792.26p 2,831.21p 2,786.11p 2,817.89p 310455
24/09/2015 2,749.21p 2,789.19p 2,737.93p 2,757.41p 294359
23/09/2015 2,730.76p 2,784.06p 2,730.76p 2,757.41p 281464
22/09/2015 2,803.54p 2,816.86p 2,733.83p 2,734.86p 416340
21/09/2015 2,754.33p 2,842.49p 2,752.28p 2,810.71p 389443
18/09/2015 2,813.79p 2,813.79p 2,746.13p 2,762.53p 373836
17/09/2015 2,853.76p 2,853.76p 2,812.76p 2,817.89p 217168
16/09/2015 2,859.91p 2,876.32p 2,841.46p 2,850.69p 190883
15/09/2015 2,858.89p 2,859.91p 2,827.11p 2,848.64p 214544
14/09/2015 2,894.77p 2,911.17p 2,849.66p 2,857.86p 147373
11/09/2015 2,914.24p 2,914.24p 2,872.22p 2,889.64p 179315
10/09/2015 2,897.84p 2,921.42p 2,889.64p 2,902.97p 231263
09/09/2015 2,991.12p 2,991.12p 2,910.14p 2,912.19p 331360
08/09/2015 2,901.94p 2,922.44p 2,895.79p 2,915.27p 254350
07/09/2015 2,883.49p 2,899.89p 2,844.54p 2,886.57p 184518
04/09/2015 2,894.77p 2,903.99p 2,864.02p 2,869.14p 259079
03/09/2015 2,942.94p 2,947.04p 2,908.09p 2,927.57p 412196
02/09/2015 2,942.94p 2,961.40p 2,909.12p 2,922.44p 296170
01/09/2015 2,957.30p 2,968.57p 2,874.27p 2,921.42p 504313
28/08/2015 2,931.67p 2,964.47p 2,914.24p 2,964.47p 367866
27/08/2015 2,902.97p 2,921.42p 2,877.34p 2,921.42p 338435
26/08/2015 2,934.74p 2,939.87p 2,878.37p 2,881.44p 385501
25/08/2015 2,867.09p 2,974.72p 2,864.02p 2,968.57p 375442
24/08/2015 2,875.29p 2,875.29p 2,767.66p 2,827.11p 510192
21/08/2015 3,017.77p 3,017.77p 2,942.94p 2,942.94p 325264
20/08/2015 3,092.60p 3,093.63p 3,037.25p 3,041.35p 207927
19/08/2015 3,152.06p 3,152.06p 3,100.80p 3,106.95p 230817
18/08/2015 3,173.58p 3,182.81p 3,161.79p 3,167.43p 178714
17/08/2015 3,228.94p 3,228.94p 3,167.43p 3,180.76p 173305
14/08/2015 3,191.01p 3,225.86p 3,189.98p 3,215.61p 226971
13/08/2015 3,139.76p 3,197.16p 3,139.76p 3,188.96p 270805
12/08/2015 3,133.61p 3,157.33p 3,102.85p 3,130.53p 686507
11/08/2015 3,169.48p 3,169.48p 3,142.83p 3,154.11p 228846
10/08/2015 3,143.86p 3,171.53p 3,128.48p 3,171.53p 255622
07/08/2015 3,151.03p 3,151.03p 3,116.18p 3,132.58p 248857
06/08/2015 3,162.31p 3,165.38p 3,131.56p 3,156.16p 215667
05/08/2015 3,160.26p 3,177.68p 3,154.11p 3,167.43p 285427
04/08/2015 3,128.48p 3,168.46p 3,128.48p 3,156.16p 311713
03/08/2015 3,116.18p 3,142.83p 3,105.93p 3,140.78p 320559
31/07/2015 3,080.30p 3,120.28p 3,071.08p 3,116.18p 442436
30/07/2015 3,084.40p 3,091.58p 3,044.43p 3,062.88p 241613
29/07/2015 3,021.87p 3,072.10p 3,021.87p 3,072.10p 325247
28/07/2015 3,052.63p 3,055.70p 3,006.50p 3,020.85p 376520
27/07/2015 3,085.43p 3,091.58p 3,044.43p 3,045.45p 208294
24/07/2015 3,118.23p 3,122.33p 3,088.50p 3,091.58p 308172
23/07/2015 3,098.75p 3,121.30p 3,075.18p 3,117.20p 500462
22/07/2015 3,089.53p 3,105.93p 3,054.20p 3,073.13p 626409
21/07/2015 2,933.72p 3,032.12p 2,925.07p 3,024.95p 817815
20/07/2015 2,911.17p 2,911.17p 2,861.37p 2,865.04p 347377
17/07/2015 2,918.34p 2,919.37p 2,891.69p 2,903.99p 310919
16/07/2015 2,893.74p 2,931.67p 2,888.33p 2,914.24p 243174
15/07/2015 2,872.22p 2,901.94p 2,872.22p 2,890.67p 250292
14/07/2015 2,893.74p 2,900.92p 2,871.19p 2,876.32p 176622
13/07/2015 2,901.94p 2,916.29p 2,868.12p 2,890.67p 231611
10/07/2015 2,864.02p 2,873.24p 2,817.89p 2,869.14p 213342
09/07/2015 2,767.66p 2,802.51p 2,767.66p 2,796.36p 202872
08/07/2015 2,751.26p 2,777.91p 2,738.96p 2,757.41p 318381
07/07/2015 2,807.64p 2,811.74p 2,748.18p 2,751.26p 141176
06/07/2015 2,794.31p 2,828.14p 2,781.53p 2,810.71p 135673
03/07/2015 2,834.29p 2,834.29p 2,812.11p 2,826.09p 149040
02/07/2015 2,848.64p 2,853.76p 2,828.32p 2,837.36p 114948
01/07/2015 2,835.31p 2,857.86p 2,819.94p 2,820.96p 172115
30/06/2015 2,827.11p 2,861.96p 2,819.94p 2,820.96p 323269
29/06/2015 2,835.31p 2,855.81p 2,799.44p 2,846.59p 551992
26/06/2015 2,874.27p 2,919.37p 2,865.08p 2,907.07p 202125
25/06/2015 2,889.64p 2,901.94p 2,874.27p 2,888.62p 287587
24/06/2015 2,928.59p 2,935.77p 2,902.97p 2,902.97p 267091
23/06/2015 2,929.62p 2,947.04p 2,927.57p 2,928.59p 166014
22/06/2015 2,919.37p 2,924.49p 2,895.79p 2,920.39p 180731
19/06/2015 2,887.59p 2,905.02p 2,871.19p 2,875.29p 304622
18/06/2015 2,860.94p 2,879.39p 2,825.06p 2,875.29p 213900
17/06/2015 2,864.02p 2,889.64p 2,854.79p 2,876.32p 223998
16/06/2015 2,843.51p 2,873.24p 2,812.76p 2,868.12p 217845
15/06/2015 2,854.79p 2,871.19p 2,842.49p 2,856.84p 253949
12/06/2015 2,913.22p 2,924.49p 2,867.09p 2,876.32p 182796
11/06/2015 2,907.07p 2,944.99p 2,907.07p 2,926.54p 254750
10/06/2015 2,914.24p 2,925.52p 2,895.79p 2,916.29p 282182

*Close Price adjusted for both dividends and splits