Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/02/2011 1,609.34p 1,641.12p 1,598.73p 1,623.69p 374669
25/02/2011 1,613.44p 1,621.64p 1,589.87p 1,604.22p 327519
24/02/2011 1,611.39p 1,619.59p 1,586.79p 1,589.87p 440637
23/02/2011 1,686.22p 1,694.42p 1,615.49p 1,627.79p 665316
22/02/2011 1,566.29p 1,687.25p 1,533.49p 1,680.07p 1012250
21/02/2011 1,506.84p 1,541.69p 1,506.84p 1,531.44p 217344
18/02/2011 1,518.11p 1,529.39p 1,497.96p 1,529.39p 181149
17/02/2011 1,532.46p 1,540.50p 1,502.74p 1,520.16p 210525
16/02/2011 1,533.49p 1,564.24p 1,531.44p 1,535.54p 270810
15/02/2011 1,568.34p 1,568.34p 1,540.66p 1,548.86p 278098
14/02/2011 1,517.09p 1,567.32p 1,517.09p 1,559.11p 393767
11/02/2011 1,499.66p 1,514.01p 1,488.39p 1,509.91p 208418
10/02/2011 1,492.49p 1,511.96p 1,474.03p 1,503.76p 480173
09/02/2011 1,534.51p 1,542.71p 1,492.49p 1,492.49p 361406
08/02/2011 1,544.76p 1,547.84p 1,525.29p 1,538.61p 549752
07/02/2011 1,533.49p 1,555.01p 1,529.39p 1,548.86p 301950
04/02/2011 1,548.86p 1,548.86p 1,517.09p 1,529.39p 301744
03/02/2011 1,552.96p 1,564.24p 1,525.29p 1,539.64p 525578
02/02/2011 1,582.69p 1,591.92p 1,544.76p 1,547.84p 391807
01/02/2011 1,546.81p 1,586.79p 1,517.09p 1,578.59p 379324
31/01/2011 1,556.04p 1,556.04p 1,519.14p 1,527.34p 381078
28/01/2011 1,594.99p 1,594.99p 1,555.01p 1,563.22p 509016
27/01/2011 1,608.32p 1,621.64p 1,586.79p 1,591.92p 326740
26/01/2011 1,559.11p 1,617.54p 1,559.11p 1,609.34p 531854
25/01/2011 1,562.19p 1,567.32p 1,530.41p 1,563.22p 323890
24/01/2011 1,551.94p 1,559.11p 1,538.61p 1,555.01p 242488
21/01/2011 1,550.91p 1,589.10p 1,522.21p 1,547.84p 507674
20/01/2011 1,613.44p 1,613.44p 1,546.81p 1,546.81p 461432
19/01/2011 1,649.32p 1,658.55p 1,614.47p 1,617.54p 359775
18/01/2011 1,645.22p 1,650.35p 1,632.92p 1,642.14p 199568
17/01/2011 1,647.27p 1,648.29p 1,637.02p 1,642.14p 136953
14/01/2011 1,653.42p 1,660.60p 1,624.72p 1,640.09p 263796
13/01/2011 1,670.85p 1,681.10p 1,648.29p 1,660.60p 343425
12/01/2011 1,601.14p 1,665.89p 1,595.92p 1,665.72p 422714
11/01/2011 1,572.44p 1,586.79p 1,558.09p 1,580.64p 218433
10/01/2011 1,555.01p 1,564.24p 1,537.59p 1,561.16p 197777
07/01/2011 1,575.52p 1,588.84p 1,555.01p 1,561.16p 173894
06/01/2011 1,588.84p 1,621.64p 1,569.37p 1,583.72p 120980
05/01/2011 1,603.19p 1,603.19p 1,563.22p 1,586.79p 243946
04/01/2011 1,665.72p 1,673.92p 1,601.14p 1,605.24p 249636
31/12/2010 1,643.17p 1,656.50p 1,641.12p 1,656.50p 56773
30/12/2010 1,638.04p 1,642.14p 1,621.64p 1,635.99p 134711
29/12/2010 1,616.52p 1,645.22p 1,597.04p 1,645.22p 160896
24/12/2010 1,640.09p 1,640.09p 1,623.69p 1,623.69p 18996
23/12/2010 1,618.57p 1,640.09p 1,612.42p 1,634.97p 104604
22/12/2010 1,622.67p 1,631.89p 1,618.57p 1,619.59p 156092
21/12/2010 1,629.84p 1,642.14p 1,628.82p 1,634.97p 459289
20/12/2010 1,614.47p 1,617.00p 1,599.09p 1,616.52p 229597
17/12/2010 1,606.27p 1,625.74p 1,585.77p 1,608.32p 433517
16/12/2010 1,596.02p 1,613.44p 1,581.67p 1,605.24p 170494
15/12/2010 1,552.96p 1,591.92p 1,550.91p 1,586.79p 255702
14/12/2010 1,552.96p 1,562.60p 1,541.69p 1,552.96p 281752
13/12/2010 1,549.89p 1,568.34p 1,549.89p 1,559.11p 179019
10/12/2010 1,551.94p 1,567.32p 1,538.61p 1,548.86p 277178
09/12/2010 1,591.92p 1,592.89p 1,538.61p 1,544.76p 289439
08/12/2010 1,638.04p 1,658.55p 1,583.72p 1,588.84p 498183
07/12/2010 1,627.79p 1,660.60p 1,627.79p 1,650.35p 231609
06/12/2010 1,616.52p 1,639.07p 1,606.06p 1,627.79p 246873
03/12/2010 1,607.29p 1,624.72p 1,593.97p 1,608.32p 403890
02/12/2010 1,562.19p 1,622.67p 1,546.81p 1,611.39p 519846
01/12/2010 1,521.19p 1,560.14p 1,521.19p 1,560.14p 379973
30/11/2010 1,480.19p 1,509.91p 1,467.88p 1,490.44p 458075
29/11/2010 1,496.59p 1,510.63p 1,459.68p 1,468.91p 386586
26/11/2010 1,493.51p 1,513.50p 1,488.39p 1,496.59p 150061
25/11/2010 1,488.39p 1,509.91p 1,460.71p 1,508.89p 115399
24/11/2010 1,473.01p 1,485.31p 1,460.71p 1,480.19p 163554
23/11/2010 1,477.11p 1,487.36p 1,467.88p 1,467.88p 240586
22/11/2010 1,478.14p 1,501.71p 1,475.06p 1,483.26p 239861
19/11/2010 1,486.34p 1,486.34p 1,468.91p 1,473.01p 251511
18/11/2010 1,445.33p 1,477.11p 1,445.33p 1,474.03p 414760
17/11/2010 1,392.03p 1,441.23p 1,382.80p 1,429.96p 756264
16/11/2010 1,447.38p 1,460.00p 1,401.26p 1,401.26p 381777
15/11/2010 1,455.58p 1,456.61p 1,439.18p 1,447.38p 494926
12/11/2010 1,471.98p 1,481.21p 1,447.38p 1,458.66p 242921
11/11/2010 1,481.21p 1,506.89p 1,481.21p 1,482.24p 384649
10/11/2010 1,519.14p 1,522.62p 1,479.16p 1,486.34p 512286
09/11/2010 1,541.69p 1,568.34p 1,518.11p 1,519.14p 441522
08/11/2010 1,494.54p 1,551.94p 1,494.54p 1,537.59p 417724
05/11/2010 1,488.39p 1,499.66p 1,484.29p 1,495.56p 186392
04/11/2010 1,468.91p 1,493.51p 1,465.83p 1,488.39p 489940
03/11/2010 1,478.14p 1,487.36p 1,456.61p 1,465.83p 382704
02/11/2010 1,479.16p 1,487.36p 1,449.43p 1,473.01p 483992
01/11/2010 1,486.34p 1,516.06p 1,464.81p 1,475.06p 1082511
29/10/2010 1,502.74p 1,509.91p 1,461.73p 1,474.03p 503925
28/10/2010 1,540.66p 1,570.39p 1,443.28p 1,506.84p 1055833
27/10/2010 1,532.46p 1,575.52p 1,516.06p 1,552.96p 753657
26/10/2010 1,538.61p 1,548.86p 1,524.26p 1,533.49p 441411
25/10/2010 1,536.56p 1,550.91p 1,536.56p 1,545.79p 358716
22/10/2010 1,497.61p 1,538.61p 1,496.59p 1,532.46p 313720
21/10/2010 1,514.01p 1,540.66p 1,514.01p 1,523.24p 354323
20/10/2010 1,529.39p 1,547.84p 1,508.89p 1,524.26p 212770
19/10/2010 1,531.44p 1,567.32p 1,531.44p 1,546.81p 372703
18/10/2010 1,498.64p 1,538.61p 1,498.64p 1,538.61p 236437
15/10/2010 1,527.34p 1,527.34p 1,491.31p 1,507.86p 320739
14/10/2010 1,541.69p 1,541.69p 1,514.01p 1,517.09p 302147
13/10/2010 1,537.59p 1,548.86p 1,531.44p 1,534.51p 204517
12/10/2010 1,521.19p 1,539.64p 1,509.91p 1,534.51p 358619
11/10/2010 1,512.99p 1,567.32p 1,512.99p 1,534.51p 303817
08/10/2010 1,559.11p 1,578.59p 1,538.61p 1,544.76p 165623
07/10/2010 1,556.04p 1,567.32p 1,536.56p 1,559.11p 436296
06/10/2010 1,550.91p 1,561.16p 1,520.16p 1,545.79p 217764
05/10/2010 1,498.64p 1,539.64p 1,493.51p 1,536.56p 192938
04/10/2010 1,514.01p 1,520.16p 1,498.64p 1,503.76p 220495
01/10/2010 1,518.11p 1,533.49p 1,508.89p 1,517.09p 514066
30/09/2010 1,515.04p 1,545.79p 1,497.61p 1,519.14p 594709
29/09/2010 1,519.14p 1,528.36p 1,506.84p 1,516.06p 249646
28/09/2010 1,494.54p 1,567.32p 1,479.32p 1,525.29p 464858
27/09/2010 1,494.54p 1,504.79p 1,477.11p 1,494.54p 172675
24/09/2010 1,440.21p 1,488.39p 1,440.21p 1,486.34p 331670
23/09/2010 1,461.73p 1,461.73p 1,426.88p 1,452.51p 333503
22/09/2010 1,466.86p 1,467.88p 1,436.11p 1,443.28p 527561
21/09/2010 1,453.53p 1,469.93p 1,453.53p 1,455.58p 332608
20/09/2010 1,471.98p 1,473.01p 1,458.66p 1,461.73p 331232
17/09/2010 1,453.53p 1,471.98p 1,453.53p 1,458.66p 486764
16/09/2010 1,476.08p 1,476.08p 1,443.28p 1,450.46p 469280
15/09/2010 1,477.11p 1,496.59p 1,450.46p 1,465.83p 409312
14/09/2010 1,463.78p 1,469.93p 1,446.36p 1,466.86p 573251
13/09/2010 1,458.66p 1,481.21p 1,443.28p 1,455.58p 353489
10/09/2010 1,435.08p 1,464.81p 1,430.08p 1,458.66p 391903
09/09/2010 1,384.85p 1,434.06p 1,382.80p 1,432.01p 285512
08/09/2010 1,347.95p 1,404.33p 1,347.95p 1,375.63p 345102
07/09/2010 1,415.61p 1,415.61p 1,366.40p 1,377.68p 221969
06/09/2010 1,378.70p 1,406.38p 1,378.70p 1,387.93p 191089
03/09/2010 1,372.55p 1,387.93p 1,362.30p 1,383.83p 327511
02/09/2010 1,351.03p 1,374.60p 1,351.03p 1,373.58p 344353
01/09/2010 1,319.25p 1,340.78p 1,301.82p 1,340.78p 289322
31/08/2010 1,295.67p 1,320.28p 1,290.55p 1,312.08p 324221
27/08/2010 1,281.32p 1,314.13p 1,281.32p 1,309.00p 313791
26/08/2010 1,265.95p 1,289.52p 1,263.90p 1,284.40p 333736
25/08/2010 1,290.55p 1,295.67p 1,256.72p 1,260.82p 339528
24/08/2010 1,289.52p 1,291.57p 1,274.15p 1,287.47p 307188
23/08/2010 1,307.98p 1,321.30p 1,290.55p 1,296.70p 287349
20/08/2010 1,326.43p 1,337.70p 1,292.60p 1,294.65p 457843
19/08/2010 1,394.08p 1,394.08p 1,329.50p 1,332.58p 276187
18/08/2010 1,354.10p 1,395.11p 1,354.10p 1,382.80p 451884
17/08/2010 1,321.30p 1,368.45p 1,312.08p 1,367.43p 693985
16/08/2010 1,300.80p 1,313.10p 1,282.35p 1,311.05p 319306
13/08/2010 1,332.58p 1,332.58p 1,273.12p 1,290.55p 712460
12/08/2010 1,285.42p 1,306.95p 1,276.20p 1,299.77p 261156
11/08/2010 1,321.30p 1,321.30p 1,282.35p 1,285.42p 514819
10/08/2010 1,351.03p 1,357.18p 1,318.23p 1,320.28p 424179
09/08/2010 1,374.60p 1,374.60p 1,345.90p 1,353.08p 154692
06/08/2010 1,368.45p 1,381.78p 1,327.45p 1,344.88p 289690
05/08/2010 1,332.58p 1,355.26p 1,318.23p 1,355.13p 660884
04/08/2010 1,304.90p 1,323.35p 1,292.60p 1,315.15p 561515
03/08/2010 1,370.50p 1,388.96p 1,326.43p 1,335.65p 435052
02/08/2010 1,317.20p 1,379.73p 1,317.20p 1,377.68p 550454
30/07/2010 1,330.53p 1,335.65p 1,305.93p 1,323.35p 517858
29/07/2010 1,296.70p 1,356.15p 1,296.70p 1,339.75p 382698
28/07/2010 1,314.13p 1,349.14p 1,275.17p 1,298.75p 579998
27/07/2010 1,219.82p 1,305.93p 1,219.82p 1,303.88p 557720
26/07/2010 1,209.57p 1,210.00p 1,185.99p 1,202.39p 225528
23/07/2010 1,192.14p 1,206.49p 1,182.92p 1,200.34p 327778
22/07/2010 1,181.89p 1,233.15p 1,172.67p 1,197.27p 1296000
21/07/2010 1,178.82p 1,188.04p 1,169.59p 1,181.89p 812119
20/07/2010 1,169.59p 1,170.62p 1,151.14p 1,166.52p 264305
19/07/2010 1,163.44p 1,175.74p 1,151.14p 1,158.32p 249283
16/07/2010 1,151.14p 1,194.19p 1,151.14p 1,161.39p 546970
15/07/2010 1,147.04p 1,162.42p 1,133.72p 1,150.12p 294075
14/07/2010 1,138.84p 1,159.34p 1,133.72p 1,143.97p 526086
13/07/2010 1,108.09p 1,144.99p 1,108.09p 1,136.79p 631148
12/07/2010 1,123.46p 1,123.46p 1,107.06p 1,111.16p 366034
09/07/2010 1,128.59p 1,128.59p 1,105.01p 1,118.34p 225507
08/07/2010 1,107.06p 1,122.44p 1,097.84p 1,118.34p 1108966
07/07/2010 1,085.54p 1,095.79p 1,062.99p 1,095.79p 313079
06/07/2010 1,057.86p 1,094.76p 1,050.69p 1,087.59p 590767
05/07/2010 1,030.18p 1,070.16p 1,025.06p 1,055.81p 418650
02/07/2010 1,012.25p 1,032.23p 997.89p 1,029.16p 298578
01/07/2010 1,052.74p 1,052.74p 993.28p 995.33p 386262
30/06/2010 1,037.36p 1,044.54p 1,032.23p 1,033.26p 270144
29/06/2010 1,038.38p 1,056.84p 1,037.36p 1,039.41p 393157
28/06/2010 1,051.71p 1,060.94p 1,034.28p 1,060.94p 220788
25/06/2010 1,036.33p 1,047.61p 1,028.13p 1,035.31p 365191
24/06/2010 1,062.99p 1,066.06p 1,039.41p 1,040.43p 256388
23/06/2010 1,067.09p 1,067.09p 1,046.59p 1,047.61p 221749
22/06/2010 1,059.91p 1,067.09p 1,056.84p 1,066.06p 280450
21/06/2010 1,070.16p 1,070.16p 1,054.79p 1,061.96p 226446
18/06/2010 1,051.71p 1,061.96p 1,048.64p 1,052.74p 739869
17/06/2010 1,054.79p 1,059.91p 1,049.66p 1,053.76p 262055
16/06/2010 1,060.94p 1,060.94p 1,049.66p 1,054.79p 417130
15/06/2010 1,055.81p 1,065.04p 1,052.74p 1,052.74p 272365
14/06/2010 1,072.21p 1,072.21p 1,054.79p 1,060.94p 271710
11/06/2010 1,066.06p 1,070.16p 1,049.66p 1,060.94p 387536
10/06/2010 1,053.76p 1,062.99p 1,033.26p 1,057.86p 415307
09/06/2010 1,031.21p 1,049.66p 1,020.45p 1,049.66p 310266
08/06/2010 1,030.18p 1,039.41p 1,010.20p 1,019.42p 346738
07/06/2010 1,025.06p 1,042.49p 1,020.45p 1,030.18p 494320
04/06/2010 1,040.43p 1,060.94p 1,033.26p 1,045.56p 1019341
03/06/2010 1,014.81p 1,042.49p 1,014.81p 1,035.31p 603681
02/06/2010 965.61p 1,026.08p 965.61p 1,007.12p 689923
01/06/2010 958.94p 987.64p 958.43p 987.64p 339798
28/05/2010 980.98p 999.43p 975.34p 976.37p 413802
27/05/2010 960.48p 982.52p 957.92p 979.44p 326037
26/05/2010 938.95p 963.56p 932.29p 960.99p 495313
25/05/2010 922.55p 945.10p 922.55p 927.68p 449485
24/05/2010 960.48p 968.17p 935.88p 943.57p 208627
21/05/2010 928.19p 953.30p 917.43p 945.10p 595116
20/05/2010 964.58p 964.58p 923.58p 923.58p 644747
19/05/2010 976.37p 980.98p 951.25p 951.25p 390270
18/05/2010 980.47p 992.26p 975.34p 982.52p 178350

*Close Price adjusted for both dividends and splits