Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/11/2013 2,526.77p 2,540.10p 2,460.14p 2,473.47p 477412
04/11/2013 2,525.75p 2,564.70p 2,498.07p 2,518.57p 574357
01/11/2013 2,498.07p 2,529.85p 2,459.12p 2,504.22p 527648
31/10/2013 2,460.14p 2,598.52p 2,447.84p 2,497.04p 1726556
30/10/2013 2,692.83p 2,710.26p 2,683.60p 2,701.03p 219154
29/10/2013 2,689.75p 2,695.91p 2,663.10p 2,683.60p 262930
28/10/2013 2,671.30p 2,696.93p 2,662.08p 2,686.68p 257770
25/10/2013 2,615.95p 2,672.33p 2,615.95p 2,662.08p 293785
24/10/2013 2,598.52p 2,634.40p 2,596.83p 2,626.20p 212010
23/10/2013 2,614.93p 2,628.25p 2,588.27p 2,597.50p 299404
22/10/2013 2,621.08p 2,639.53p 2,588.27p 2,615.95p 367864
21/10/2013 2,603.65p 2,624.15p 2,586.22p 2,624.15p 298212
18/10/2013 2,556.50p 2,604.67p 2,549.32p 2,601.60p 386949
17/10/2013 2,561.62p 2,568.80p 2,541.12p 2,552.40p 376421
16/10/2013 2,586.22p 2,608.78p 2,549.32p 2,567.77p 308720
15/10/2013 2,597.50p 2,609.31p 2,555.47p 2,599.55p 409460
14/10/2013 2,521.65p 2,597.54p 2,468.34p 2,572.90p 471084
11/10/2013 2,557.52p 2,667.20p 2,527.80p 2,539.07p 1033541
10/10/2013 2,629.28p 2,681.55p 2,622.10p 2,667.20p 221805
09/10/2013 2,679.50p 2,684.63p 2,625.18p 2,634.40p 192608
08/10/2013 2,696.93p 2,717.43p 2,679.50p 2,684.63p 155981
07/10/2013 2,733.83p 2,736.91p 2,695.91p 2,706.16p 163474
04/10/2013 2,732.81p 2,759.46p 2,721.53p 2,744.08p 167842
03/10/2013 2,710.26p 2,775.86p 2,701.03p 2,744.08p 321892
02/10/2013 2,730.76p 2,739.98p 2,708.21p 2,734.86p 190359
01/10/2013 2,721.53p 2,743.06p 2,700.01p 2,732.81p 331049
30/09/2013 2,709.23p 2,733.83p 2,705.13p 2,721.53p 229084
27/09/2013 2,780.99p 2,786.11p 2,730.76p 2,741.01p 216477
26/09/2013 2,779.96p 2,799.44p 2,763.56p 2,786.11p 105395
25/09/2013 2,796.36p 2,805.59p 2,761.51p 2,779.96p 146106
24/09/2013 2,792.26p 2,830.19p 2,775.86p 2,806.61p 210870
23/09/2013 2,804.56p 2,830.19p 2,761.51p 2,795.34p 300612
20/09/2013 2,736.91p 2,760.48p 2,732.81p 2,747.16p 249247
19/09/2013 2,774.83p 2,784.26p 2,737.93p 2,743.06p 250056
18/09/2013 2,731.78p 2,756.28p 2,726.66p 2,745.11p 212571
17/09/2013 2,720.51p 2,751.26p 2,713.33p 2,727.68p 272578
16/09/2013 2,719.48p 2,744.08p 2,713.33p 2,716.41p 108343
13/09/2013 2,692.83p 2,713.33p 2,685.65p 2,696.93p 159558
12/09/2013 2,718.46p 2,737.93p 2,697.96p 2,705.13p 186864
11/09/2013 2,729.73p 2,739.98p 2,712.31p 2,719.48p 186379
10/09/2013 2,724.61p 2,737.93p 2,706.16p 2,730.76p 217387
09/09/2013 2,695.91p 2,713.33p 2,687.70p 2,706.16p 167773
06/09/2013 2,671.30p 2,703.08p 2,664.13p 2,694.88p 228917
05/09/2013 2,706.16p 2,708.21p 2,644.65p 2,672.33p 371138
04/09/2013 2,719.48p 2,751.26p 2,663.10p 2,706.16p 368053
03/09/2013 2,727.68p 2,752.28p 2,701.03p 2,712.31p 272552
02/09/2013 2,679.50p 2,734.86p 2,664.13p 2,726.66p 150133
30/08/2013 2,684.63p 2,702.06p 2,657.98p 2,664.13p 245776
29/08/2013 2,654.90p 2,690.78p 2,647.73p 2,683.60p 174075
28/08/2013 2,701.03p 2,702.06p 2,627.23p 2,653.88p 285989
27/08/2013 2,733.83p 2,743.06p 2,680.53p 2,702.06p 349511
23/08/2013 2,654.90p 2,776.89p 2,631.33p 2,744.08p 529506
22/08/2013 2,655.93p 2,663.10p 2,626.20p 2,631.33p 267110
21/08/2013 2,638.50p 2,670.28p 2,629.28p 2,640.55p 271110
20/08/2013 2,634.40p 2,650.80p 2,601.60p 2,637.48p 224362
19/08/2013 2,629.28p 2,666.18p 2,620.49p 2,650.80p 161434
16/08/2013 2,618.00p 2,630.30p 2,586.22p 2,630.30p 195797
15/08/2013 2,642.60p 2,643.63p 2,594.42p 2,616.98p 138414
14/08/2013 2,634.40p 2,664.13p 2,625.18p 2,643.63p 193721
13/08/2013 2,583.15p 2,634.40p 2,578.02p 2,633.38p 163899
12/08/2013 2,601.60p 2,601.60p 2,549.32p 2,582.12p 246476
09/08/2013 2,600.57p 2,606.73p 2,587.25p 2,600.57p 161339
08/08/2013 2,571.87p 2,594.42p 2,551.37p 2,587.25p 165903
07/08/2013 2,582.12p 2,599.55p 2,555.47p 2,570.85p 204800
06/08/2013 2,578.02p 2,601.60p 2,570.85p 2,583.15p 331027
05/08/2013 2,586.22p 2,603.65p 2,573.92p 2,595.45p 225030
02/08/2013 2,597.50p 2,599.55p 2,566.75p 2,587.25p 213936
01/08/2013 2,570.85p 2,603.65p 2,544.20p 2,596.47p 166154
31/07/2013 2,562.65p 2,615.95p 2,551.37p 2,571.87p 320630
30/07/2013 2,480.64p 2,565.72p 2,479.62p 2,557.52p 311980
29/07/2013 2,476.54p 2,520.62p 2,467.32p 2,479.62p 305837
26/07/2013 2,486.79p 2,500.12p 2,465.27p 2,475.52p 243040
25/07/2013 2,469.37p 2,484.74p 2,460.14p 2,481.67p 254793
24/07/2013 2,509.34p 2,510.37p 2,438.62p 2,477.57p 710415
23/07/2013 2,644.65p 2,659.00p 2,443.74p 2,510.37p 877680
22/07/2013 2,616.98p 2,639.53p 2,609.80p 2,633.38p 168099
19/07/2013 2,664.13p 2,665.15p 2,609.80p 2,615.95p 382542
18/07/2013 2,641.58p 2,666.18p 2,625.18p 2,665.15p 239686
17/07/2013 2,662.08p 2,670.28p 2,602.62p 2,642.60p 359287
16/07/2013 2,685.65p 2,703.08p 2,664.13p 2,670.28p 229165
15/07/2013 2,675.40p 2,703.08p 2,665.15p 2,684.63p 233752
12/07/2013 2,665.15p 2,678.48p 2,650.80p 2,666.18p 315055
11/07/2013 2,679.50p 2,682.58p 2,645.68p 2,665.15p 274378
10/07/2013 2,657.98p 2,665.15p 2,630.30p 2,645.68p 224532
09/07/2013 2,653.88p 2,671.30p 2,635.43p 2,664.13p 185922
08/07/2013 2,608.78p 2,652.85p 2,591.35p 2,635.43p 209750
05/07/2013 2,610.83p 2,627.23p 2,571.87p 2,591.35p 296998
04/07/2013 2,557.52p 2,619.03p 2,557.52p 2,609.80p 169198
03/07/2013 2,553.42p 2,565.72p 2,529.85p 2,552.40p 214655
02/07/2013 2,564.70p 2,570.85p 2,546.25p 2,563.67p 194978
01/07/2013 2,552.40p 2,581.10p 2,538.05p 2,563.67p 322369
28/06/2013 2,515.49p 2,552.40p 2,502.17p 2,539.07p 416590
27/06/2013 2,478.59p 2,503.19p 2,452.97p 2,502.17p 402276
26/06/2013 2,469.37p 2,493.97p 2,414.01p 2,489.87p 406022
25/06/2013 2,329.96p 2,418.11p 2,316.63p 2,414.01p 389775
24/06/2013 2,426.31p 2,438.62p 2,300.23p 2,316.63p 382175
21/06/2013 2,464.24p 2,491.92p 2,431.44p 2,433.49p 645471
20/06/2013 2,477.57p 2,509.34p 2,459.12p 2,464.24p 347804
19/06/2013 2,519.60p 2,522.67p 2,481.67p 2,509.34p 278015
18/06/2013 2,448.87p 2,527.80p 2,447.84p 2,522.67p 274396
17/06/2013 2,478.59p 2,499.09p 2,445.79p 2,448.87p 220781
14/06/2013 2,459.12p 2,483.72p 2,440.67p 2,472.44p 227665
13/06/2013 2,436.57p 2,465.27p 2,419.23p 2,457.07p 209464
12/06/2013 2,480.64p 2,499.09p 2,455.07p 2,460.14p 170353
11/06/2013 2,513.44p 2,520.62p 2,460.14p 2,484.74p 176446
10/06/2013 2,518.57p 2,528.82p 2,503.19p 2,520.62p 177731
07/06/2013 2,484.74p 2,540.10p 2,463.22p 2,526.77p 372071
06/06/2013 2,502.17p 2,515.63p 2,473.47p 2,473.47p 177069
05/06/2013 2,520.62p 2,534.97p 2,500.12p 2,501.14p 388423
04/06/2013 2,508.32p 2,540.10p 2,501.14p 2,534.97p 325949
03/06/2013 2,513.44p 2,524.72p 2,487.82p 2,501.14p 255409
31/05/2013 2,572.90p 2,573.92p 2,522.67p 2,524.72p 425434
30/05/2013 2,596.47p 2,602.62p 2,568.80p 2,570.85p 366699
29/05/2013 2,631.33p 2,635.43p 2,601.60p 2,602.62p 295534
28/05/2013 2,622.10p 2,650.80p 2,592.37p 2,635.43p 295022
24/05/2013 2,610.83p 2,611.85p 2,573.57p 2,592.37p 255864
23/05/2013 2,652.85p 2,661.05p 2,589.30p 2,601.60p 308678
22/05/2013 2,673.35p 2,679.88p 2,653.88p 2,677.45p 259067
21/05/2013 2,666.18p 2,692.83p 2,663.10p 2,679.50p 268245
20/05/2013 2,676.43p 2,686.68p 2,654.90p 2,668.23p 215360
17/05/2013 2,757.41p 2,757.41p 2,659.00p 2,672.33p 786135
16/05/2013 2,653.88p 2,665.15p 2,630.30p 2,662.08p 543989
15/05/2013 2,652.85p 2,663.10p 2,627.23p 2,644.65p 356808
14/05/2013 2,565.72p 2,667.20p 2,565.72p 2,656.95p 661442
13/05/2013 2,545.22p 2,577.00p 2,530.87p 2,568.80p 338715
10/05/2013 2,562.65p 2,562.65p 2,521.65p 2,547.27p 427280
09/05/2013 2,541.12p 2,543.17p 2,519.60p 2,529.85p 298896
08/05/2013 2,560.60p 2,589.30p 2,541.12p 2,546.25p 270780
07/05/2013 2,596.47p 2,605.70p 2,557.52p 2,566.75p 447524
03/05/2013 2,541.12p 2,599.55p 2,529.85p 2,565.72p 483678
02/05/2013 2,512.42p 2,538.05p 2,468.34p 2,536.00p 669617
01/05/2013 2,507.29p 2,540.10p 2,496.02p 2,521.65p 293186
30/04/2013 2,536.00p 2,562.65p 2,508.32p 2,540.10p 1208048
29/04/2013 2,591.35p 2,614.93p 2,506.27p 2,510.37p 522079
26/04/2013 2,608.78p 2,643.63p 2,563.67p 2,588.27p 511207
25/04/2013 2,646.70p 2,844.54p 2,600.57p 2,652.85p 650056
24/04/2013 2,628.25p 2,654.90p 2,618.00p 2,653.88p 477740
23/04/2013 2,603.65p 2,652.85p 2,591.51p 2,642.60p 663852
22/04/2013 2,616.98p 2,630.30p 2,583.15p 2,599.55p 439533
19/04/2013 2,629.28p 2,635.43p 2,595.45p 2,611.85p 522003
18/04/2013 2,618.00p 2,633.38p 2,610.83p 2,614.93p 471458
17/04/2013 2,666.18p 2,677.45p 2,619.03p 2,624.15p 367823
16/04/2013 2,639.53p 2,696.93p 2,601.60p 2,655.93p 471778
15/04/2013 2,671.30p 2,674.38p 2,633.38p 2,640.55p 554150
12/04/2013 2,710.26p 2,748.18p 2,665.15p 2,673.35p 584886
11/04/2013 2,764.58p 2,788.16p 2,750.23p 2,782.01p 355545
10/04/2013 2,777.91p 2,777.91p 2,754.33p 2,764.58p 526200
09/04/2013 2,772.78p 2,778.93p 2,755.36p 2,764.58p 223535
08/04/2013 2,764.58p 2,787.07p 2,761.51p 2,766.63p 330121
05/04/2013 2,826.09p 2,826.09p 2,726.66p 2,754.33p 285756
04/04/2013 2,872.22p 2,876.32p 2,815.84p 2,818.91p 286343
03/04/2013 2,889.64p 2,917.32p 2,857.07p 2,867.09p 390432
02/04/2013 2,807.64p 2,913.65p 2,807.52p 2,912.19p 354697
28/03/2013 2,757.41p 2,817.89p 2,756.38p 2,811.74p 283057
27/03/2013 2,808.66p 2,811.74p 2,762.53p 2,767.66p 279146
26/03/2013 2,771.76p 2,792.26p 2,757.41p 2,789.19p 234629
25/03/2013 2,853.76p 2,853.76p 2,763.56p 2,764.58p 215390
22/03/2013 2,736.91p 2,766.63p 2,731.98p 2,749.21p 203631
21/03/2013 2,748.18p 2,763.56p 2,737.93p 2,751.26p 403804
20/03/2013 2,750.23p 2,801.49p 2,747.16p 2,753.31p 257698
19/03/2013 2,727.68p 2,757.41p 2,707.18p 2,747.16p 275211
18/03/2013 2,688.73p 2,757.30p 2,688.73p 2,731.78p 322663
15/03/2013 2,764.58p 2,802.51p 2,698.66p 2,700.01p 932309
14/03/2013 2,746.13p 2,772.78p 2,738.96p 2,757.41p 237108
13/03/2013 2,747.16p 2,759.46p 2,729.26p 2,747.16p 229731
12/03/2013 2,742.03p 2,764.02p 2,726.66p 2,753.31p 247477
11/03/2013 2,735.88p 2,747.16p 2,707.18p 2,742.03p 247184
08/03/2013 2,737.93p 2,743.06p 2,713.33p 2,743.06p 261716
07/03/2013 2,730.76p 2,770.73p 2,721.53p 2,729.73p 396917
06/03/2013 2,720.51p 2,742.03p 2,706.16p 2,733.83p 289581
05/03/2013 2,700.01p 2,707.18p 2,668.23p 2,707.18p 312038
04/03/2013 2,678.48p 2,693.86p 2,638.50p 2,688.73p 272540
01/03/2013 2,666.18p 2,691.81p 2,639.53p 2,666.18p 200018
28/02/2013 2,634.40p 2,663.10p 2,619.03p 2,656.95p 357759
27/02/2013 2,649.78p 2,649.78p 2,605.70p 2,619.03p 446289
26/02/2013 2,562.65p 2,707.77p 2,555.47p 2,648.75p 541656
25/02/2013 2,655.93p 2,674.38p 2,593.40p 2,620.05p 430572
22/02/2013 2,634.40p 2,657.98p 2,620.05p 2,654.90p 277950
21/02/2013 2,611.85p 2,626.20p 2,575.97p 2,620.05p 335938
20/02/2013 2,613.90p 2,651.83p 2,602.62p 2,622.10p 262573
19/02/2013 2,580.07p 2,629.28p 2,574.95p 2,619.03p 277699
18/02/2013 2,610.83p 2,615.95p 2,566.83p 2,584.17p 236630
15/02/2013 2,579.05p 2,622.10p 2,576.81p 2,611.85p 244252
14/02/2013 2,571.87p 2,591.35p 2,562.65p 2,583.15p 357492
13/02/2013 2,531.90p 2,585.20p 2,530.87p 2,574.95p 261016
12/02/2013 2,519.60p 2,543.89p 2,518.57p 2,530.87p 417770
11/02/2013 2,520.62p 2,531.90p 2,496.02p 2,523.70p 188917
08/02/2013 2,518.57p 2,530.87p 2,511.39p 2,521.65p 163580
07/02/2013 2,511.39p 2,523.70p 2,501.14p 2,511.39p 233742
06/02/2013 2,523.70p 2,535.94p 2,499.09p 2,511.39p 176739
05/02/2013 2,501.14p 2,521.65p 2,488.84p 2,517.54p 219663
04/02/2013 2,521.65p 2,525.75p 2,493.97p 2,497.04p 239884
01/02/2013 2,490.89p 2,526.77p 2,484.74p 2,520.62p 273120
31/01/2013 2,492.94p 2,501.14p 2,473.47p 2,484.74p 337089
30/01/2013 2,491.92p 2,517.54p 2,479.62p 2,496.02p 373805
29/01/2013 2,510.37p 2,517.49p 2,479.62p 2,491.92p 276209
28/01/2013 2,511.39p 2,522.67p 2,492.94p 2,510.37p 309972
25/01/2013 2,492.94p 2,523.70p 2,486.79p 2,512.42p 398702
24/01/2013 2,418.11p 2,506.27p 2,417.09p 2,498.07p 664332
23/01/2013 2,376.09p 2,420.16p 2,376.09p 2,417.09p 415937

*Close Price adjusted for both dividends and splits