Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/01/2013 2,383.26p 2,389.97p 2,365.84p 2,375.06p 236740
21/01/2013 2,367.89p 2,418.11p 2,359.69p 2,384.29p 488595
18/01/2013 2,345.34p 2,384.29p 2,334.06p 2,356.61p 410336
17/01/2013 2,299.21p 2,349.44p 2,298.18p 2,335.08p 560529
16/01/2013 2,326.88p 2,333.03p 2,300.90p 2,307.41p 398326
15/01/2013 2,349.44p 2,366.86p 2,311.51p 2,325.86p 405334
14/01/2013 2,369.94p 2,385.31p 2,338.16p 2,351.49p 365959
11/01/2013 2,391.46p 2,391.46p 2,338.16p 2,366.86p 318218
10/01/2013 2,396.59p 2,419.14p 2,379.16p 2,386.34p 193225
09/01/2013 2,387.36p 2,410.94p 2,382.24p 2,397.61p 259652
08/01/2013 2,408.89p 2,415.04p 2,370.96p 2,387.36p 200831
07/01/2013 2,415.04p 2,417.09p 2,390.44p 2,417.09p 253035
04/01/2013 2,414.01p 2,432.67p 2,401.71p 2,423.24p 226308
03/01/2013 2,451.94p 2,451.94p 2,409.91p 2,416.06p 218069
02/01/2013 2,469.37p 2,479.62p 2,440.67p 2,447.84p 240818
31/12/2012 2,419.14p 2,439.99p 2,392.49p 2,435.54p 54362
28/12/2012 2,439.64p 2,466.29p 2,412.99p 2,428.36p 117456
27/12/2012 2,435.54p 2,442.72p 2,419.14p 2,424.26p 106941
24/12/2012 2,440.67p 2,450.92p 2,412.99p 2,436.57p 38434
21/12/2012 2,444.77p 2,451.94p 2,402.74p 2,436.57p 401734
20/12/2012 2,428.36p 2,482.69p 2,427.34p 2,457.07p 306506
19/12/2012 2,402.74p 2,449.89p 2,401.71p 2,441.69p 503360
18/12/2012 2,412.99p 2,414.01p 2,392.49p 2,398.64p 194704
17/12/2012 2,423.24p 2,434.52p 2,393.51p 2,404.79p 162616
14/12/2012 2,405.81p 2,458.09p 2,405.81p 2,420.16p 312937
13/12/2012 2,438.62p 2,442.72p 2,385.75p 2,402.74p 284355
12/12/2012 2,428.36p 2,439.64p 2,414.01p 2,435.54p 277520
11/12/2012 2,424.26p 2,452.97p 2,424.26p 2,427.34p 202366
10/12/2012 2,401.71p 2,434.52p 2,393.51p 2,427.34p 170917
07/12/2012 2,382.24p 2,405.81p 2,377.11p 2,405.81p 218099
06/12/2012 2,410.94p 2,424.26p 2,383.26p 2,385.31p 316485
05/12/2012 2,407.86p 2,412.99p 2,389.41p 2,401.71p 225875
04/12/2012 2,417.09p 2,424.26p 2,392.49p 2,398.64p 306603
03/12/2012 2,438.62p 2,463.22p 2,416.06p 2,422.21p 279020
30/11/2012 2,428.36p 2,453.99p 2,409.50p 2,440.67p 452450
29/11/2012 2,412.99p 2,418.11p 2,395.56p 2,409.91p 313492
28/11/2012 2,388.39p 2,405.81p 2,382.24p 2,401.71p 157193
27/11/2012 2,397.61p 2,406.84p 2,365.84p 2,394.54p 287017
26/11/2012 2,381.21p 2,394.54p 2,379.50p 2,391.46p 251733
23/11/2012 2,358.66p 2,400.69p 2,324.83p 2,390.44p 259767
22/11/2012 2,389.41p 2,392.49p 2,357.64p 2,360.71p 308269
21/11/2012 2,384.29p 2,384.29p 2,356.66p 2,365.84p 249748
20/11/2012 2,359.69p 2,388.39p 2,351.49p 2,385.31p 268988
19/11/2012 2,361.74p 2,368.91p 2,318.68p 2,362.76p 410027
16/11/2012 2,329.96p 2,360.71p 2,325.86p 2,349.44p 561096
15/11/2012 2,314.58p 2,342.26p 2,303.31p 2,335.08p 316073
14/11/2012 2,328.93p 2,350.46p 2,312.53p 2,334.06p 444565
13/11/2012 2,300.23p 2,342.26p 2,294.08p 2,338.16p 382886
12/11/2012 2,327.91p 2,327.91p 2,303.14p 2,312.53p 340590
09/11/2012 2,306.38p 2,345.34p 2,275.63p 2,327.91p 712870
08/11/2012 2,245.90p 2,285.88p 2,239.75p 2,265.38p 546214
07/11/2012 2,282.81p 2,289.98p 2,229.50p 2,235.65p 547542
06/11/2012 2,229.50p 2,280.76p 2,228.48p 2,275.63p 489078
05/11/2012 2,196.70p 2,241.80p 2,183.38p 2,229.50p 691406
02/11/2012 2,191.58p 2,240.78p 2,165.95p 2,218.23p 630524
01/11/2012 2,147.50p 2,244.88p 2,048.12p 2,226.43p 1685082
31/10/2012 2,320.73p 2,335.08p 2,252.98p 2,256.16p 600466
30/10/2012 2,306.38p 2,337.13p 2,300.76p 2,321.76p 206152
29/10/2012 2,318.68p 2,326.88p 2,288.96p 2,310.48p 320879
26/10/2012 2,335.08p 2,347.39p 2,318.68p 2,324.83p 233997
25/10/2012 2,352.51p 2,367.89p 2,335.14p 2,347.39p 339797
24/10/2012 2,335.08p 2,353.54p 2,317.66p 2,346.36p 311172
23/10/2012 2,380.19p 2,380.19p 2,313.56p 2,316.63p 492501
22/10/2012 2,389.41p 2,397.61p 2,366.86p 2,371.99p 203146
19/10/2012 2,377.11p 2,397.61p 2,370.96p 2,383.26p 305772
18/10/2012 2,373.01p 2,400.69p 2,368.91p 2,383.26p 397250
17/10/2012 2,345.34p 2,386.34p 2,329.96p 2,376.09p 371988
16/10/2012 2,337.13p 2,373.01p 2,330.98p 2,343.28p 340683
15/10/2012 2,311.51p 2,356.61p 2,311.51p 2,332.01p 282323
12/10/2012 2,325.86p 2,378.14p 2,316.63p 2,317.66p 451190
11/10/2012 2,278.71p 2,393.51p 2,278.71p 2,380.19p 793314
10/10/2012 2,324.83p 2,329.96p 2,254.10p 2,276.66p 688704
09/10/2012 2,352.51p 2,364.04p 2,306.38p 2,329.96p 478482
08/10/2012 2,407.86p 2,429.44p 2,346.36p 2,347.39p 488517
05/10/2012 2,444.77p 2,458.09p 2,417.09p 2,422.21p 340060
04/10/2012 2,472.44p 2,491.92p 2,437.59p 2,439.64p 349322
03/10/2012 2,496.02p 2,508.32p 2,467.32p 2,469.37p 307341
02/10/2012 2,547.27p 2,551.37p 2,500.12p 2,508.32p 303998
01/10/2012 2,479.62p 2,565.72p 2,464.24p 2,563.67p 266217
28/09/2012 2,484.74p 2,501.14p 2,467.32p 2,485.77p 268640
27/09/2012 2,480.64p 2,480.64p 2,449.49p 2,465.27p 203121
26/09/2012 2,472.44p 2,490.89p 2,456.04p 2,468.34p 226064
25/09/2012 2,471.42p 2,498.07p 2,470.39p 2,490.89p 139637
24/09/2012 2,480.64p 2,494.99p 2,462.21p 2,476.54p 187849
21/09/2012 2,498.07p 2,498.07p 2,468.34p 2,490.89p 418698
20/09/2012 2,469.37p 2,496.02p 2,459.12p 2,487.82p 235746
19/09/2012 2,483.72p 2,487.82p 2,462.64p 2,475.52p 244976
18/09/2012 2,471.42p 2,485.77p 2,461.17p 2,469.37p 231023
17/09/2012 2,480.64p 2,509.34p 2,472.44p 2,472.44p 194977
14/09/2012 2,510.37p 2,515.49p 2,463.22p 2,484.74p 385689
13/09/2012 2,498.07p 2,516.92p 2,483.72p 2,484.74p 195096
12/09/2012 2,476.54p 2,516.52p 2,451.94p 2,490.89p 352162
11/09/2012 2,484.74p 2,487.82p 2,469.37p 2,476.54p 157738
10/09/2012 2,517.54p 2,518.57p 2,484.74p 2,489.87p 161906
07/09/2012 2,532.92p 2,532.92p 2,494.99p 2,520.62p 243064
06/09/2012 2,490.89p 2,526.77p 2,469.37p 2,514.47p 206389
05/09/2012 2,427.34p 2,533.95p 2,423.24p 2,489.87p 321134
04/09/2012 2,444.77p 2,444.77p 2,395.56p 2,422.21p 232131
03/09/2012 2,400.69p 2,451.94p 2,397.61p 2,434.52p 125917
31/08/2012 2,415.04p 2,428.36p 2,393.51p 2,415.04p 401160
30/08/2012 2,421.19p 2,422.21p 2,390.44p 2,412.99p 130755
29/08/2012 2,398.64p 2,436.57p 2,398.64p 2,431.44p 251477
28/08/2012 2,437.59p 2,437.59p 2,404.79p 2,435.54p 227510
24/08/2012 2,446.82p 2,457.07p 2,408.89p 2,429.39p 222961
23/08/2012 2,458.09p 2,470.39p 2,419.14p 2,426.31p 327034
22/08/2012 2,475.52p 2,475.52p 2,420.16p 2,425.29p 191204
21/08/2012 2,493.97p 2,508.32p 2,472.44p 2,489.87p 160856
20/08/2012 2,501.14p 2,502.17p 2,479.62p 2,485.77p 127133
17/08/2012 2,500.12p 2,505.00p 2,465.27p 2,494.99p 207812
16/08/2012 2,520.62p 2,524.72p 2,491.92p 2,494.99p 185128
15/08/2012 2,506.27p 2,517.54p 2,487.82p 2,506.27p 138354
14/08/2012 2,493.97p 2,515.49p 2,481.67p 2,506.27p 185763
13/08/2012 2,525.75p 2,525.75p 2,470.39p 2,477.57p 196648
10/08/2012 2,528.82p 2,536.42p 2,504.42p 2,523.70p 215020
09/08/2012 2,526.77p 2,527.80p 2,498.12p 2,527.80p 235656
08/08/2012 2,439.64p 2,514.47p 2,434.52p 2,512.42p 281655
07/08/2012 2,458.09p 2,468.34p 2,433.49p 2,448.87p 238321
06/08/2012 2,468.34p 2,475.52p 2,444.77p 2,449.89p 244747
03/08/2012 2,417.09p 2,474.49p 2,404.79p 2,469.37p 140864
02/08/2012 2,438.62p 2,456.04p 2,399.66p 2,405.81p 251787
01/08/2012 2,410.94p 2,447.84p 2,406.84p 2,434.52p 207187
31/07/2012 2,434.52p 2,445.79p 2,408.89p 2,408.89p 259356
30/07/2012 2,452.97p 2,452.97p 2,430.41p 2,434.52p 200875
27/07/2012 2,462.19p 2,467.32p 2,417.09p 2,442.72p 299306
26/07/2012 2,426.31p 2,448.87p 2,395.56p 2,443.74p 299989
25/07/2012 2,396.59p 2,431.24p 2,396.59p 2,417.09p 356515
24/07/2012 2,332.01p 2,453.99p 2,297.16p 2,423.24p 759993
23/07/2012 2,329.96p 2,349.44p 2,260.26p 2,284.86p 379066
20/07/2012 2,357.64p 2,360.71p 2,329.96p 2,345.34p 404500
19/07/2012 2,359.69p 2,383.26p 2,345.34p 2,357.64p 311835
18/07/2012 2,314.58p 2,338.16p 2,301.31p 2,338.16p 258321
17/07/2012 2,334.06p 2,338.16p 2,300.23p 2,314.58p 197972
16/07/2012 2,320.73p 2,335.08p 2,311.51p 2,322.78p 159619
13/07/2012 2,322.78p 2,335.08p 2,301.26p 2,328.93p 183870
12/07/2012 2,279.73p 2,324.83p 2,279.73p 2,306.38p 434892
11/07/2012 2,328.93p 2,328.93p 2,301.26p 2,309.46p 328287
10/07/2012 2,332.01p 2,352.51p 2,312.53p 2,347.39p 269071
09/07/2012 2,360.71p 2,371.99p 2,324.83p 2,329.96p 287800
06/07/2012 2,376.09p 2,396.59p 2,356.61p 2,363.79p 439783
05/07/2012 2,407.86p 2,424.26p 2,374.04p 2,395.56p 360766
04/07/2012 2,381.21p 2,436.57p 2,381.21p 2,416.06p 328901
03/07/2012 2,356.61p 2,391.46p 2,343.28p 2,391.46p 303510
02/07/2012 2,322.78p 2,356.61p 2,315.61p 2,356.61p 398957
29/06/2012 2,279.73p 2,333.03p 2,267.43p 2,319.71p 481235
28/06/2012 2,233.60p 2,234.63p 2,190.55p 2,233.60p 411920
27/06/2012 2,228.48p 2,240.73p 2,193.63p 2,220.28p 442110
26/06/2012 2,256.16p 2,273.58p 2,221.30p 2,237.70p 676930
25/06/2012 2,209.00p 2,222.33p 2,176.20p 2,178.25p 723786
22/06/2012 2,238.73p 2,246.93p 2,206.95p 2,226.43p 300233
21/06/2012 2,283.83p 2,286.91p 2,255.13p 2,255.13p 512990
20/06/2012 2,286.91p 2,294.08p 2,259.23p 2,285.88p 588100
19/06/2012 2,282.81p 2,291.01p 2,255.13p 2,280.76p 457654
18/06/2012 2,292.03p 2,310.48p 2,246.98p 2,262.31p 417545
15/06/2012 2,278.71p 2,278.71p 2,239.75p 2,246.93p 672467
14/06/2012 2,282.81p 2,298.18p 2,244.88p 2,260.26p 501253
13/06/2012 2,338.16p 2,353.54p 2,259.23p 2,287.93p 685908
12/06/2012 2,309.46p 2,329.25p 2,294.08p 2,316.63p 453050
11/06/2012 2,385.31p 2,404.79p 2,304.33p 2,309.46p 579949
08/06/2012 2,350.46p 2,370.96p 2,321.76p 2,336.11p 508352
07/06/2012 2,316.63p 2,399.66p 2,301.26p 2,374.04p 567796
06/06/2012 2,306.38p 2,311.51p 2,263.33p 2,311.51p 723947
01/06/2012 2,292.03p 2,306.38p 2,191.58p 2,233.60p 812829
31/05/2012 2,217.20p 2,293.41p 2,175.18p 2,292.03p 8303231
30/05/2012 2,279.73p 2,279.73p 2,200.80p 2,206.95p 828953
29/05/2012 2,272.56p 2,302.28p 2,269.48p 2,287.93p 611264
28/05/2012 2,238.73p 2,286.91p 2,238.73p 2,268.46p 269886
25/05/2012 2,236.68p 2,254.10p 2,210.03p 2,234.63p 494690
24/05/2012 2,246.93p 2,256.16p 2,209.00p 2,235.65p 399651
23/05/2012 2,250.00p 2,259.23p 2,203.88p 2,221.30p 467694
22/05/2012 2,227.45p 2,272.56p 2,221.30p 2,272.56p 434675
21/05/2012 2,152.62p 2,203.88p 2,139.30p 2,197.73p 683106
18/05/2012 2,199.78p 2,203.88p 2,141.35p 2,146.47p 684711
17/05/2012 2,241.80p 2,245.90p 2,209.00p 2,209.00p 460361
16/05/2012 2,183.38p 2,271.53p 2,183.38p 2,236.68p 1050503
15/05/2012 2,177.23p 2,206.95p 2,158.77p 2,172.10p 566794
14/05/2012 2,193.63p 2,205.93p 2,155.70p 2,178.25p 399919
11/05/2012 2,188.50p 2,211.05p 2,159.80p 2,202.85p 283819
10/05/2012 2,215.15p 2,215.15p 2,156.72p 2,186.45p 517708
09/05/2012 2,221.30p 2,227.45p 2,149.60p 2,193.63p 484765
08/05/2012 2,255.13p 2,278.71p 2,195.68p 2,201.83p 479562
04/05/2012 2,296.13p 2,307.08p 2,242.83p 2,255.13p 308629
03/05/2012 2,291.01p 2,316.63p 2,288.96p 2,307.41p 313615
02/05/2012 2,296.13p 2,306.38p 2,265.38p 2,287.93p 505489
01/05/2012 2,300.23p 2,307.41p 2,273.58p 2,307.41p 143900
30/04/2012 2,351.49p 2,357.64p 2,278.71p 2,287.93p 409639
27/04/2012 2,265.38p 2,344.31p 2,264.36p 2,339.18p 526881
26/04/2012 2,305.36p 2,314.58p 2,226.43p 2,297.16p 941033
25/04/2012 2,295.11p 2,320.73p 2,273.58p 2,314.58p 453036
24/04/2012 2,277.68p 2,314.58p 2,276.66p 2,286.91p 386371
23/04/2012 2,320.73p 2,324.83p 2,255.68p 2,279.73p 387257
20/04/2012 2,321.76p 2,346.36p 2,312.53p 2,330.98p 347979
19/04/2012 2,279.73p 2,353.54p 2,279.73p 2,313.56p 507519
18/04/2012 2,285.88p 2,296.13p 2,263.33p 2,271.53p 475785
17/04/2012 2,236.68p 2,284.06p 2,221.30p 2,283.83p 804422
16/04/2012 2,173.13p 2,256.37p 2,165.95p 2,244.88p 654687
13/04/2012 2,203.88p 2,223.35p 2,179.28p 2,185.43p 498078
12/04/2012 2,118.80p 2,209.98p 2,118.80p 2,197.73p 704069
11/04/2012 2,098.30p 2,125.97p 2,080.39p 2,120.85p 543519
10/04/2012 2,109.57p 2,124.95p 2,082.92p 2,101.37p 501575
05/04/2012 2,132.12p 2,144.42p 2,079.84p 2,123.92p 502107

*Close Price adjusted for both dividends and splits