Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/03/2010 943.05p 950.18p 928.70p 931.27p 287372
05/03/2010 949.20p 955.87p 943.05p 947.67p 353654
04/03/2010 945.10p 953.82p 940.49p 951.25p 208851
03/03/2010 946.64p 960.99p 945.62p 956.38p 322427
02/03/2010 935.37p 946.64p 932.80p 943.57p 285263
01/03/2010 938.44p 946.13p 929.85p 939.98p 231902
26/02/2010 924.60p 931.78p 917.94p 922.55p 373900
25/02/2010 924.60p 927.68p 907.69p 919.48p 678551
24/02/2010 930.24p 930.24p 899.03p 922.55p 711317
23/02/2010 876.43p 930.75p 876.43p 923.58p 880819
22/02/2010 867.20p 871.81p 852.85p 862.59p 305070
19/02/2010 859.51p 862.07p 844.14p 862.07p 178999
18/02/2010 845.67p 863.10p 833.37p 863.10p 225869
17/02/2010 817.48p 850.80p 817.48p 847.21p 356982
16/02/2010 819.53p 824.15p 806.72p 822.61p 200136
15/02/2010 826.20p 826.20p 808.77p 817.48p 136165
12/02/2010 835.94p 846.19p 810.82p 816.97p 280804
11/02/2010 810.82p 849.77p 810.82p 835.42p 373383
10/02/2010 806.72p 816.97p 801.60p 813.90p 324027
09/02/2010 811.85p 811.85p 795.45p 805.70p 404841
08/02/2010 814.41p 820.05p 805.70p 809.80p 336122
05/02/2010 840.55p 840.55p 812.36p 815.95p 577083
04/02/2010 849.26p 849.26p 830.30p 838.50p 404033
03/02/2010 844.65p 860.02p 833.37p 843.62p 573414
02/02/2010 805.18p 836.96p 800.57p 836.96p 568653
01/02/2010 772.38p 803.13p 769.82p 801.60p 432891
29/01/2010 773.92p 784.68p 768.79p 769.82p 555955
28/01/2010 785.20p 787.76p 773.92p 773.92p 425767
27/01/2010 789.30p 794.05p 776.48p 782.12p 203431
26/01/2010 785.71p 801.60p 784.17p 797.50p 131943
25/01/2010 802.62p 815.95p 796.47p 798.52p 242484
22/01/2010 810.82p 814.92p 800.57p 809.80p 583874
21/01/2010 824.15p 828.76p 815.95p 819.53p 197870
20/01/2010 820.05p 832.86p 808.77p 814.92p 365077
19/01/2010 834.91p 847.72p 831.84p 840.55p 128671
18/01/2010 837.47p 847.21p 830.30p 837.47p 143526
15/01/2010 806.72p 843.62p 802.11p 831.84p 336892
14/01/2010 829.27p 835.94p 807.75p 809.80p 312090
13/01/2010 839.52p 840.55p 826.20p 828.76p 394180
12/01/2010 865.66p 865.66p 838.50p 840.55p 273617
11/01/2010 864.12p 874.38p 852.85p 856.44p 242681
08/01/2010 861.05p 873.86p 844.65p 855.41p 384993
07/01/2010 846.19p 864.64p 835.42p 855.92p 291047
06/01/2010 830.30p 846.67p 826.71p 844.65p 124064
05/01/2010 847.21p 851.82p 829.32p 830.81p 150376
04/01/2010 811.85p 854.39p 811.85p 851.31p 250820
31/12/2009 799.55p 832.35p 799.55p 820.05p 112821
30/12/2009 814.41p 827.74p 806.72p 812.87p 172581
29/12/2009 811.85p 825.17p 810.82p 825.17p 84066
24/12/2009 809.80p 821.07p 797.50p 798.01p 25383
23/12/2009 814.92p 821.58p 805.18p 815.95p 128347
22/12/2009 826.20p 826.20p 802.11p 805.18p 224380
21/12/2009 798.01p 810.82p 789.30p 801.08p 138761
18/12/2009 772.38p 810.82p 771.87p 796.47p 439841
17/12/2009 780.58p 782.63p 763.16p 773.92p 222279
16/12/2009 782.12p 784.17p 767.77p 778.02p 226831
15/12/2009 780.58p 791.75p 773.92p 780.07p 323854
14/12/2009 786.22p 790.83p 779.04p 783.66p 227810
11/12/2009 774.94p 786.73p 771.36p 778.02p 115202
10/12/2009 770.33p 774.43p 758.03p 770.33p 239214
09/12/2009 784.17p 784.17p 764.69p 768.28p 247865
08/12/2009 790.83p 800.06p 761.47p 780.07p 232408
07/12/2009 804.67p 813.38p 788.27p 800.06p 190170
04/12/2009 803.65p 812.36p 782.91p 800.06p 341385
03/12/2009 792.37p 819.53p 792.37p 810.31p 363399
02/12/2009 763.16p 798.52p 763.16p 790.83p 970608
01/12/2009 763.67p 768.79p 755.47p 765.72p 423808
30/11/2009 786.22p 798.01p 759.57p 763.16p 248251
27/11/2009 760.08p 783.66p 753.42p 781.61p 195238
26/11/2009 793.40p 795.45p 764.18p 764.69p 204107
25/11/2009 803.13p 803.13p 789.30p 791.86p 129340
24/11/2009 802.11p 808.26p 792.37p 792.88p 134797
23/11/2009 820.56p 822.10p 796.47p 804.67p 181058
20/11/2009 803.13p 806.73p 789.81p 792.88p 256507
19/11/2009 801.08p 808.21p 792.37p 797.50p 249561
18/11/2009 789.81p 807.75p 789.81p 799.55p 178456
17/11/2009 819.02p 819.02p 788.27p 791.86p 352855
16/11/2009 810.31p 820.05p 789.81p 814.92p 508248
13/11/2009 806.72p 808.26p 782.63p 798.52p 318882
12/11/2009 818.00p 830.78p 797.50p 801.08p 294728
11/11/2009 789.30p 820.56p 789.30p 810.82p 340898
10/11/2009 809.80p 831.32p 785.71p 791.86p 336675
09/11/2009 815.43p 825.17p 809.80p 814.92p 271905
06/11/2009 800.06p 814.92p 785.20p 810.31p 410810
05/11/2009 784.68p 796.98p 783.15p 793.40p 566075
04/11/2009 777.51p 789.81p 763.67p 784.68p 405402
03/11/2009 766.23p 776.48p 756.49p 767.77p 512846
02/11/2009 785.20p 789.81p 758.03p 776.99p 736603
30/10/2009 771.36p 808.26p 758.03p 768.28p 995317
29/10/2009 722.15p 757.01p 722.15p 753.42p 529224
28/10/2009 712.42p 732.92p 709.34p 717.54p 413253
27/10/2009 731.38p 741.63p 710.88p 718.57p 260097
26/10/2009 734.97p 748.29p 731.38p 735.48p 202193
23/10/2009 741.12p 760.08p 737.53p 749.83p 151028
22/10/2009 745.22p 754.44p 739.58p 742.14p 228327
21/10/2009 766.74p 768.28p 755.47p 761.11p 324659
20/10/2009 778.53p 782.12p 762.13p 769.31p 199189
19/10/2009 752.91p 779.04p 752.91p 773.92p 323074
16/10/2009 771.36p 773.41p 744.19p 747.78p 556393
15/10/2009 785.71p 787.76p 763.67p 763.67p 162364
14/10/2009 752.91p 795.45p 748.29p 781.61p 448333
13/10/2009 743.17p 754.44p 739.07p 743.17p 309472
12/10/2009 744.71p 753.42p 734.97p 743.17p 258689
09/10/2009 731.38p 743.17p 731.38p 738.04p 200848
08/10/2009 736.50p 743.68p 724.20p 732.92p 341286
07/10/2009 722.15p 738.04p 719.59p 728.82p 248190
06/10/2009 691.40p 730.35p 691.40p 725.74p 440281
05/10/2009 673.98p 683.20p 672.44p 681.66p 231978
02/10/2009 678.59p 694.48p 670.39p 675.51p 378047
01/10/2009 663.21p 713.95p 663.21p 686.79p 1008823
30/09/2009 670.90p 684.74p 664.24p 672.44p 186901
29/09/2009 670.90p 681.15p 663.73p 673.98p 119018
28/09/2009 664.24p 671.41p 652.96p 670.39p 266815
25/09/2009 671.41p 679.61p 661.16p 663.21p 153792
24/09/2009 685.25p 685.25p 664.24p 673.46p 247764
23/09/2009 676.03p 690.38p 667.83p 683.71p 324425
22/09/2009 679.10p 684.23p 676.03p 680.64p 254887
21/09/2009 686.28p 694.48p 671.93p 675.00p 281208

*Close Price adjusted for both dividends and splits