Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/02/2024 4,984.00p 5,012.00p 4,907.00p 4,970.00p 718145
08/02/2024 4,980.00p 5,034.00p 4,936.24p 5,022.00p 459741
07/02/2024 4,961.00p 4,997.00p 4,950.00p 4,990.00p 439007
06/02/2024 4,955.00p 4,978.00p 4,898.00p 4,959.00p 399181
05/02/2024 4,844.00p 5,012.00p 4,842.00p 4,943.00p 390995
02/02/2024 4,998.00p 5,056.00p 4,843.00p 4,863.00p 383208
01/02/2024 4,800.00p 4,967.00p 4,769.00p 4,967.00p 509318
31/01/2024 4,609.00p 4,912.00p 4,609.00p 4,805.00p 865814
30/01/2024 4,668.00p 4,682.00p 4,586.00p 4,586.00p 333377
29/01/2024 4,751.00p 4,754.00p 4,650.00p 4,657.00p 203912
26/01/2024 4,531.00p 4,777.00p 4,531.00p 4,756.00p 502162
25/01/2024 4,533.00p 4,638.00p 4,503.00p 4,517.00p 341790
24/01/2024 4,495.00p 4,543.00p 4,455.00p 4,535.00p 397687
23/01/2024 4,462.00p 4,486.00p 4,425.00p 4,435.00p 308740
22/01/2024 4,425.00p 4,473.00p 4,369.00p 4,428.00p 473993
19/01/2024 4,456.00p 4,495.00p 4,370.00p 4,405.00p 519192
18/01/2024 4,393.00p 4,463.00p 4,369.00p 4,417.00p 444769
17/01/2024 4,460.00p 4,476.00p 4,357.00p 4,396.00p 462942
16/01/2024 4,473.00p 4,511.00p 4,462.80p 4,492.00p 472519
15/01/2024 4,539.00p 4,573.98p 4,508.00p 4,508.00p 529882
12/01/2024 4,538.00p 4,572.00p 4,492.00p 4,550.00p 305169
11/01/2024 4,637.00p 4,663.00p 4,508.00p 4,508.00p 383840
10/01/2024 4,642.00p 4,672.00p 4,571.00p 4,612.00p 216570
09/01/2024 4,697.00p 4,701.36p 4,625.00p 4,664.00p 183969
08/01/2024 4,592.00p 4,711.00p 4,592.00p 4,686.00p 290985
05/01/2024 4,614.00p 4,648.00p 4,552.00p 4,640.00p 439277
04/01/2024 4,874.00p 4,901.00p 4,606.00p 4,667.00p 529718
03/01/2024 4,874.00p 4,941.00p 4,822.00p 4,882.00p 334543
02/01/2024 5,036.00p 5,072.00p 4,931.00p 4,953.00p 210186
29/12/2023 5,072.00p 5,096.00p 5,050.00p 5,050.00p 52099
28/12/2023 5,108.00p 5,124.00p 5,042.40p 5,074.00p 71259
27/12/2023 5,060.00p 5,154.00p 5,058.80p 5,086.00p 127885
22/12/2023 5,034.00p 5,060.00p 5,004.00p 5,054.00p 51275
21/12/2023 5,080.00p 5,128.00p 5,026.88p 5,054.00p 166126
20/12/2023 5,068.00p 5,112.00p 5,010.00p 5,096.00p 818596
19/12/2023 5,000.00p 5,092.00p 5,000.00p 5,042.00p 343239
18/12/2023 4,969.00p 5,092.00p 4,912.00p 5,000.00p 546281
15/12/2023 5,118.00p 5,142.00p 4,896.00p 5,060.00p 695112
14/12/2023 4,888.00p 5,148.00p 4,887.58p 5,132.00p 590962
13/12/2023 4,713.00p 4,834.79p 4,713.00p 4,763.00p 286904
12/12/2023 4,783.00p 4,813.00p 4,693.00p 4,704.00p 306033
11/12/2023 4,754.00p 4,763.00p 4,703.00p 4,763.00p 201036
08/12/2023 4,669.00p 4,814.00p 4,656.00p 4,767.00p 386418
07/12/2023 4,694.00p 4,709.00p 4,627.00p 4,674.00p 286331
06/12/2023 4,553.00p 4,715.00p 4,512.00p 4,715.00p 500899
05/12/2023 4,454.00p 4,544.00p 4,425.00p 4,544.00p 235757
04/12/2023 4,453.00p 4,525.00p 4,449.00p 4,469.00p 217665
01/12/2023 4,476.00p 4,512.00p 4,410.00p 4,480.00p 329694
30/11/2023 4,443.00p 4,510.00p 4,406.00p 4,484.00p 1090416
29/11/2023 4,536.00p 4,536.00p 4,441.00p 4,450.00p 318640
28/11/2023 4,504.00p 4,560.00p 4,463.00p 4,497.00p 307076
27/11/2023 4,559.00p 4,612.00p 4,521.00p 4,532.00p 217133
24/11/2023 4,535.00p 4,586.00p 4,503.36p 4,559.00p 211007
23/11/2023 4,556.00p 4,582.00p 4,514.00p 4,547.00p 122434
22/11/2023 4,551.00p 4,616.00p 4,543.16p 4,563.00p 296388
21/11/2023 4,605.00p 4,622.00p 4,504.00p 4,537.00p 380468
20/11/2023 4,614.00p 4,625.00p 4,556.00p 4,598.00p 381966
17/11/2023 4,585.00p 4,634.00p 4,567.00p 4,598.00p 271785
16/11/2023 4,633.00p 4,687.00p 4,579.00p 4,579.00p 403436
15/11/2023 4,649.00p 4,759.00p 4,641.00p 4,663.00p 836883
14/11/2023 4,522.00p 4,633.00p 4,496.00p 4,613.00p 335068
13/11/2023 4,511.00p 4,546.00p 4,482.00p 4,521.00p 160358
10/11/2023 4,531.00p 4,537.20p 4,429.90p 4,508.00p 341950
09/11/2023 4,491.00p 4,606.00p 4,491.00p 4,574.00p 363561
08/11/2023 4,471.00p 4,540.00p 4,414.00p 4,520.00p 349344
07/11/2023 4,455.00p 4,551.00p 4,453.00p 4,489.00p 327271
06/11/2023 4,575.00p 4,596.00p 4,386.00p 4,439.00p 539768
03/11/2023 4,476.00p 4,585.00p 4,435.00p 4,558.00p 612781
02/11/2023 4,356.00p 4,501.00p 4,356.00p 4,441.00p 1043001
01/11/2023 4,408.00p 4,422.00p 4,177.00p 4,317.00p 751728
31/10/2023 4,290.00p 4,401.00p 4,259.00p 4,378.00p 378111
30/10/2023 4,316.00p 4,343.00p 4,258.00p 4,267.00p 265667
27/10/2023 4,238.00p 4,299.00p 4,187.00p 4,278.00p 275503
26/10/2023 4,107.00p 4,221.00p 4,051.00p 4,217.00p 481584
25/10/2023 4,157.00p 4,176.00p 4,093.36p 4,141.00p 265632
24/10/2023 4,132.00p 4,155.00p 4,103.00p 4,150.00p 366143
23/10/2023 4,068.00p 4,126.00p 4,018.00p 4,126.00p 355544
20/10/2023 4,112.00p 4,142.00p 4,038.00p 4,076.00p 650696
19/10/2023 4,168.00p 4,255.00p 4,132.00p 4,135.00p 413747
18/10/2023 4,296.00p 4,311.00p 4,173.00p 4,192.00p 587112
17/10/2023 4,294.00p 4,323.00p 4,243.79p 4,303.00p 225188
16/10/2023 4,343.00p 4,358.00p 4,314.00p 4,320.00p 317906
13/10/2023 4,429.00p 4,433.00p 4,341.00p 4,355.00p 353801
12/10/2023 4,588.00p 4,596.00p 4,406.00p 4,439.00p 387810
11/10/2023 4,626.00p 4,630.00p 4,534.00p 4,544.00p 449261
10/10/2023 4,447.00p 4,627.00p 4,440.00p 4,594.00p 566793
09/10/2023 4,242.00p 4,673.00p 4,232.00p 4,444.00p 691085
06/10/2023 4,755.00p 4,851.00p 4,696.00p 4,795.00p 407324
05/10/2023 4,775.00p 4,814.00p 4,734.00p 4,734.00p 320852
04/10/2023 4,719.00p 4,796.20p 4,689.00p 4,739.00p 270907
03/10/2023 4,765.00p 4,823.00p 4,741.00p 4,741.00p 320740
02/10/2023 4,894.00p 4,960.00p 4,757.00p 4,802.00p 653921
29/09/2023 4,777.00p 4,934.00p 4,717.00p 4,915.00p 788625
28/09/2023 4,674.00p 4,712.00p 4,547.00p 4,712.00p 764360
27/09/2023 4,819.00p 4,848.00p 4,691.00p 4,691.00p 400583
26/09/2023 4,802.00p 4,881.00p 4,802.00p 4,819.00p 309737
25/09/2023 4,952.00p 4,984.00p 4,813.00p 4,844.00p 384505
22/09/2023 4,843.00p 4,944.00p 4,832.00p 4,935.00p 430010
21/09/2023 4,995.00p 5,058.00p 4,879.54p 4,881.00p 518194
20/09/2023 4,855.00p 5,058.00p 4,844.62p 5,056.00p 313955
19/09/2023 4,914.00p 4,933.00p 4,848.22p 4,850.00p 240606
18/09/2023 5,012.00p 5,056.00p 4,937.00p 4,947.00p 157154
15/09/2023 5,026.00p 5,072.00p 4,996.00p 5,006.00p 615949
14/09/2023 4,946.00p 4,985.00p 4,887.00p 4,969.00p 340527
13/09/2023 5,010.00p 5,054.00p 4,887.00p 4,937.00p 441425
12/09/2023 5,144.00p 5,172.00p 5,012.00p 5,030.00p 324655
11/09/2023 5,256.00p 5,282.00p 5,132.00p 5,142.00p 272806
08/09/2023 5,190.00p 5,240.00p 5,116.00p 5,240.00p 255529
07/09/2023 5,218.00p 5,224.00p 5,152.00p 5,176.00p 231424
06/09/2023 5,212.00p 5,270.00p 5,173.68p 5,218.00p 288094
05/09/2023 5,434.00p 5,450.00p 5,284.00p 5,284.00p 386430
04/09/2023 5,598.00p 5,606.00p 5,468.00p 5,468.00p 221507
01/09/2023 5,522.00p 5,584.00p 5,510.00p 5,556.00p 373674
31/08/2023 5,542.00p 5,568.00p 5,510.00p 5,522.00p 456874
30/08/2023 5,582.00p 5,614.00p 5,536.83p 5,572.00p 173310
29/08/2023 5,474.00p 5,602.00p 5,440.00p 5,602.00p 582297
25/08/2023 5,378.00p 5,428.00p 5,366.00p 5,382.00p 130534
24/08/2023 5,334.00p 5,424.00p 5,334.00p 5,390.00p 189313
23/08/2023 5,200.00p 5,302.00p 5,200.00p 5,302.00p 189218
22/08/2023 5,222.00p 5,244.00p 5,176.88p 5,196.00p 160848
21/08/2023 5,202.00p 5,240.00p 5,178.00p 5,212.00p 129462
18/08/2023 5,232.00p 5,232.00p 5,150.04p 5,206.00p 197231
17/08/2023 5,286.00p 5,308.00p 5,234.00p 5,234.00p 270611
16/08/2023 5,330.00p 5,374.00p 5,300.00p 5,322.00p 111115
15/08/2023 5,476.00p 5,486.00p 5,312.00p 5,348.00p 148691
14/08/2023 5,528.00p 5,536.00p 5,438.00p 5,460.00p 122431
11/08/2023 5,612.00p 5,656.00p 5,528.00p 5,528.00p 122060
10/08/2023 5,522.00p 5,646.00p 5,508.00p 5,640.00p 136555
09/08/2023 5,584.00p 5,592.00p 5,486.00p 5,488.00p 242261
08/08/2023 5,594.00p 5,618.00p 5,530.00p 5,530.00p 224578
07/08/2023 5,668.00p 5,696.00p 5,600.70p 5,630.00p 470318
04/08/2023 5,686.00p 5,712.00p 5,608.00p 5,698.00p 255020
03/08/2023 5,708.00p 5,758.00p 5,650.00p 5,724.00p 244382
02/08/2023 5,736.00p 5,760.00p 5,686.00p 5,746.00p 253638
01/08/2023 5,874.00p 5,925.19p 5,754.00p 5,806.00p 262801
31/07/2023 5,942.00p 5,944.00p 5,856.00p 5,890.00p 240532
28/07/2023 5,874.00p 5,974.00p 5,826.00p 5,956.00p 190777
27/07/2023 5,858.00p 5,908.00p 5,786.00p 5,892.00p 415227
26/07/2023 5,832.00p 5,954.00p 5,750.00p 5,844.00p 358601
25/07/2023 5,638.00p 6,032.00p 5,616.00p 5,930.00p 740249
24/07/2023 5,662.00p 5,732.00p 5,646.00p 5,662.00p 407657
21/07/2023 5,748.00p 5,758.00p 5,642.00p 5,680.00p 424496
20/07/2023 5,782.00p 5,805.94p 5,728.00p 5,738.00p 294498
19/07/2023 5,668.00p 5,818.00p 5,636.00p 5,818.00p 230683
18/07/2023 5,598.00p 5,628.00p 5,550.00p 5,628.00p 250712
17/07/2023 5,624.00p 5,660.00p 5,555.43p 5,592.00p 150239
14/07/2023 5,774.00p 5,782.00p 5,630.46p 5,648.00p 508028
13/07/2023 5,786.00p 5,816.00p 5,738.00p 5,800.00p 296033
12/07/2023 5,638.00p 5,758.00p 5,566.00p 5,734.00p 388768
11/07/2023 5,580.00p 5,638.00p 5,558.00p 5,638.00p 243996
10/07/2023 5,578.00p 5,622.00p 5,522.00p 5,540.00p 293190
07/07/2023 5,470.00p 5,562.00p 5,440.00p 5,562.00p 342604
06/07/2023 5,500.00p 5,518.00p 5,434.04p 5,464.00p 504023
05/07/2023 5,610.00p 5,626.00p 5,518.00p 5,520.00p 252697
04/07/2023 5,632.00p 5,656.00p 5,618.00p 5,630.00p 252387
03/07/2023 5,582.00p 5,690.00p 5,576.00p 5,658.00p 266852
30/06/2023 5,512.00p 5,626.00p 5,480.00p 5,626.00p 305985
29/06/2023 5,534.00p 5,562.00p 5,466.00p 5,490.00p 367006
28/06/2023 5,460.00p 5,572.00p 5,426.00p 5,566.00p 373007
27/06/2023 5,618.00p 5,618.00p 5,432.00p 5,456.00p 428725
26/06/2023 5,568.00p 5,632.00p 5,536.00p 5,580.00p 629796
23/06/2023 5,414.00p 5,606.00p 5,392.00p 5,564.00p 480553
22/06/2023 5,266.00p 5,452.00p 5,260.00p 5,452.00p 552398
21/06/2023 5,254.00p 5,318.00p 5,228.00p 5,318.00p 285637
20/06/2023 5,324.00p 5,370.00p 5,292.00p 5,304.00p 325052
19/06/2023 5,470.00p 5,486.00p 5,360.00p 5,370.00p 577951
16/06/2023 5,516.00p 5,592.00p 5,504.00p 5,530.00p 814051
15/06/2023 5,496.00p 5,522.00p 5,436.01p 5,520.00p 267624
14/06/2023 5,500.00p 5,544.00p 5,477.04p 5,526.00p 426515
13/06/2023 5,478.00p 5,558.00p 5,462.00p 5,486.00p 387369
12/06/2023 5,300.00p 5,479.64p 5,300.00p 5,442.00p 583258
09/06/2023 5,398.00p 5,426.00p 5,052.00p 5,274.00p 1633681
08/06/2023 6,102.00p 6,124.00p 6,022.00p 6,024.00p 335184
07/06/2023 6,090.00p 6,172.64p 6,030.00p 6,118.00p 527696
06/06/2023 6,182.00p 6,252.00p 6,182.00p 6,240.00p 162212
05/06/2023 6,260.00p 6,286.00p 6,212.00p 6,212.00p 143087
02/06/2023 6,200.00p 6,256.00p 6,150.00p 6,230.00p 247532
01/06/2023 6,114.00p 6,164.00p 6,104.00p 6,140.00p 189789
31/05/2023 6,060.00p 6,140.00p 6,044.00p 6,100.00p 1011803
30/05/2023 6,226.00p 6,232.00p 6,108.00p 6,108.00p 233535
26/05/2023 6,222.00p 6,238.00p 6,148.00p 6,238.00p 308412
25/05/2023 6,238.00p 6,270.60p 6,192.00p 6,196.00p 235043
24/05/2023 6,252.00p 6,270.00p 6,186.00p 6,224.00p 816022
23/05/2023 6,336.00p 6,394.00p 6,294.00p 6,294.00p 366988
22/05/2023 6,334.00p 6,372.00p 6,300.00p 6,372.00p 169882
19/05/2023 6,334.00p 6,388.00p 6,298.00p 6,318.00p 231476
18/05/2023 6,362.00p 6,384.00p 6,272.00p 6,332.00p 164025
17/05/2023 6,660.00p 6,660.00p 6,342.00p 6,342.00p 417556
16/05/2023 6,802.00p 6,802.00p 6,658.00p 6,680.00p 276962
15/05/2023 6,840.00p 6,864.00p 6,786.00p 6,786.00p 208142
12/05/2023 6,858.00p 6,878.00p 6,794.00p 6,794.00p 229689
11/05/2023 6,806.00p 6,866.00p 6,802.00p 6,852.00p 227871
10/05/2023 6,758.00p 6,790.00p 6,708.00p 6,782.00p 153892
09/05/2023 6,920.00p 6,920.00p 6,666.00p 6,734.00p 323719
05/05/2023 6,800.00p 6,852.00p 6,776.00p 6,844.00p 791296
04/05/2023 6,690.00p 6,803.99p 6,676.00p 6,796.00p 277145
03/05/2023 6,934.00p 6,968.00p 6,694.00p 6,734.00p 313685
02/05/2023 6,982.00p 7,030.00p 6,894.00p 6,938.00p 274216
28/04/2023 6,910.00p 6,998.00p 6,880.00p 6,980.00p 320505
27/04/2023 6,884.00p 6,890.00p 6,816.00p 6,884.00p 218500

*Close Price adjusted for both dividends and splits