Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/07/2022 6,730.00p 6,776.00p 6,612.00p 6,740.00p 413091
12/07/2022 6,764.00p 6,804.00p 6,666.00p 6,740.00p 204956
11/07/2022 6,820.00p 6,868.00p 6,722.00p 6,806.00p 527974
08/07/2022 6,820.00p 6,916.00p 6,704.00p 6,894.00p 349279
07/07/2022 6,870.00p 6,898.00p 6,694.00p 6,828.00p 502386
06/07/2022 6,746.00p 6,856.00p 6,610.00p 6,826.00p 413675
05/07/2022 6,630.00p 6,802.00p 6,615.62p 6,780.00p 518794
04/07/2022 6,546.00p 6,634.00p 6,498.00p 6,576.00p 222885
01/07/2022 6,406.00p 6,560.00p 6,370.00p 6,508.00p 266890
30/06/2022 6,278.00p 6,508.00p 6,182.00p 6,472.00p 380642
29/06/2022 6,390.00p 6,420.00p 6,168.00p 6,350.00p 275387
28/06/2022 6,450.00p 6,458.00p 6,354.00p 6,426.00p 263641
27/06/2022 6,424.00p 6,424.00p 6,284.00p 6,380.00p 285107
24/06/2022 6,060.00p 6,320.00p 5,964.00p 6,304.00p 395568
23/06/2022 6,008.00p 6,020.00p 5,872.00p 5,966.00p 576397
22/06/2022 5,996.00p 6,042.00p 5,910.00p 6,042.00p 688527
21/06/2022 6,070.00p 6,140.00p 5,998.00p 6,082.00p 387474
20/06/2022 5,926.00p 6,072.00p 5,926.00p 6,040.00p 221118
17/06/2022 5,908.00p 6,052.00p 5,902.00p 5,912.00p 765924
16/06/2022 6,094.00p 6,094.00p 5,862.00p 5,908.00p 295606
15/06/2022 6,022.00p 6,118.00p 5,940.00p 6,094.00p 315382
14/06/2022 6,240.00p 6,264.00p 5,928.00p 5,966.00p 253581
13/06/2022 6,330.00p 6,346.00p 6,160.00p 6,192.00p 306733
10/06/2022 6,362.00p 6,492.00p 6,326.00p 6,384.00p 272964
09/06/2022 6,564.00p 6,618.00p 6,458.00p 6,474.00p 202132
08/06/2022 6,786.00p 6,786.00p 6,608.00p 6,636.00p 215223
07/06/2022 6,844.00p 6,844.00p 6,656.00p 6,776.00p 287865
06/06/2022 7,050.00p 7,104.00p 6,834.00p 6,850.00p 262539
03/06/2022 6,960.00p 6,960.00p 6,757.93p 6,758.00p 275339
02/06/2022 6,960.00p 6,960.00p 6,757.93p 6,758.00p 275339
01/06/2022 6,960.00p 6,960.00p 6,757.93p 6,758.00p 275339
31/05/2022 6,956.00p 6,982.00p 6,810.00p 6,910.00p 997569
30/05/2022 6,932.00p 7,066.00p 6,932.00p 6,978.00p 130408
27/05/2022 6,758.00p 6,882.00p 6,688.00p 6,882.00p 234367
26/05/2022 6,686.00p 6,752.00p 6,614.00p 6,752.00p 199785
25/05/2022 6,790.00p 6,846.00p 6,628.00p 6,690.00p 241247
24/05/2022 6,716.00p 6,868.00p 6,712.00p 6,752.00p 260636
23/05/2022 6,798.00p 6,928.00p 6,762.00p 6,798.00p 258742
20/05/2022 6,774.00p 6,956.00p 6,618.00p 6,730.00p 306357
19/05/2022 6,472.00p 6,550.00p 6,340.00p 6,550.00p 580462
18/05/2022 6,862.00p 6,876.00p 6,524.00p 6,524.00p 323526
17/05/2022 6,788.00p 6,928.00p 6,726.00p 6,850.00p 319785
16/05/2022 6,856.00p 6,872.00p 6,764.00p 6,778.00p 279791
13/05/2022 6,778.00p 6,904.00p 6,747.90p 6,868.00p 247914
12/05/2022 6,692.00p 6,812.00p 6,531.32p 6,756.00p 292610
11/05/2022 6,810.00p 6,854.00p 6,686.00p 6,806.00p 336965
10/05/2022 6,776.00p 6,928.00p 6,726.00p 6,756.00p 394334
09/05/2022 7,014.00p 7,064.00p 6,680.00p 6,692.00p 354634
06/05/2022 7,424.00p 7,443.92p 6,916.00p 7,038.00p 330770
05/05/2022 7,560.00p 7,698.00p 7,470.00p 7,470.00p 228251
04/05/2022 7,434.00p 7,806.00p 7,346.98p 7,504.00p 353364
03/05/2022 7,746.00p 7,822.00p 7,108.00p 7,440.00p 442441
02/05/2022 7,806.00p 7,858.00p 7,774.00p 7,804.00p 297616
29/04/2022 7,806.00p 7,858.00p 7,774.00p 7,804.00p 257236
28/04/2022 7,678.00p 7,860.00p 7,668.00p 7,774.00p 196275
27/04/2022 7,428.00p 7,630.00p 7,406.00p 7,630.00p 254382
26/04/2022 7,582.00p 7,612.00p 7,416.00p 7,416.00p 302504
25/04/2022 7,618.00p 7,684.00p 7,527.60p 7,560.00p 242170
22/04/2022 7,648.00p 7,756.00p 7,582.00p 7,650.00p 178238
21/04/2022 7,566.00p 7,704.00p 7,528.00p 7,678.00p 662144
20/04/2022 7,426.00p 7,548.00p 7,392.00p 7,548.00p 281224
19/04/2022 7,570.00p 7,582.00p 7,316.00p 7,418.00p 228597
18/04/2022 7,592.00p 7,620.00p 7,506.00p 7,594.00p 279963
15/04/2022 7,592.00p 7,620.00p 7,506.00p 7,594.00p 279963
14/04/2022 7,592.00p 7,620.00p 7,506.00p 7,594.00p 279963
13/04/2022 7,674.00p 7,714.00p 7,504.00p 7,558.00p 240433
12/04/2022 7,650.00p 7,728.00p 7,586.00p 7,728.00p 235854
11/04/2022 7,834.00p 7,890.00p 7,698.00p 7,722.00p 960897
08/04/2022 8,030.00p 8,060.00p 7,850.00p 7,910.00p 203335
07/04/2022 7,984.00p 8,082.06p 7,914.00p 7,984.00p 210717
06/04/2022 8,024.00p 8,042.00p 7,894.00p 7,980.00p 367490
05/04/2022 7,784.00p 8,072.00p 7,784.00p 8,028.00p 462606
04/04/2022 7,894.00p 7,986.00p 7,764.00p 7,766.00p 347266
01/04/2022 7,896.00p 7,988.00p 7,839.12p 7,860.00p 182702
31/03/2022 7,958.00p 8,020.00p 7,840.00p 7,880.00p 393858
30/03/2022 7,910.00p 7,910.00p 7,710.00p 7,906.00p 529002
29/03/2022 7,646.00p 7,958.00p 7,632.00p 7,894.00p 475331
28/03/2022 7,464.00p 7,580.00p 7,440.00p 7,524.00p 204998
25/03/2022 7,410.00p 7,557.43p 7,396.00p 7,434.00p 803520
24/03/2022 7,386.00p 7,448.00p 7,294.00p 7,384.00p 209025
23/03/2022 7,476.00p 7,482.00p 7,322.00p 7,384.00p 198751
22/03/2022 7,530.00p 7,532.00p 7,246.25p 7,400.00p 229627
21/03/2022 7,594.00p 7,594.00p 7,464.00p 7,520.00p 306060
18/03/2022 7,438.00p 7,582.00p 7,288.51p 7,582.00p 861493
17/03/2022 7,364.00p 7,450.00p 7,298.00p 7,408.00p 567562
16/03/2022 7,146.00p 7,342.00p 7,090.00p 7,342.00p 645186
15/03/2022 7,030.00p 7,138.00p 6,934.00p 7,056.00p 373075
14/03/2022 6,916.00p 7,064.00p 6,744.00p 7,016.00p 203388
11/03/2022 6,860.00p 6,966.00p 6,680.60p 6,830.00p 464892
10/03/2022 7,192.00p 7,210.00p 6,846.00p 6,854.00p 431829
09/03/2022 6,822.00p 7,134.00p 6,812.00p 7,134.00p 440546
08/03/2022 6,968.00p 7,082.00p 6,670.00p 6,736.00p 384467
07/03/2022 6,954.00p 7,202.00p 6,868.00p 7,048.00p 675540
04/03/2022 7,000.00p 7,086.00p 6,908.00p 7,026.00p 884789
03/03/2022 7,126.00p 7,254.00p 7,002.00p 7,002.00p 544077
02/03/2022 7,140.00p 7,342.00p 7,010.00p 7,138.00p 423066
01/03/2022 7,468.00p 7,479.76p 6,988.00p 7,246.00p 460501
28/02/2022 7,272.00p 7,484.00p 7,237.04p 7,484.00p 612154
25/02/2022 7,180.00p 7,310.00p 7,048.00p 7,300.00p 286576
24/02/2022 6,926.00p 7,114.00p 6,872.00p 7,094.00p 392869
23/02/2022 7,136.00p 7,247.79p 7,114.54p 7,158.00p 206695
22/02/2022 6,860.00p 7,148.00p 6,860.00p 7,112.00p 291471
21/02/2022 7,088.00p 7,140.00p 6,883.08p 6,972.00p 358258
18/02/2022 7,264.00p 7,304.00p 7,060.00p 7,060.00p 308996
17/02/2022 7,390.00p 7,432.00p 7,240.00p 7,254.00p 700353
16/02/2022 7,424.00p 7,424.00p 7,248.00p 7,322.00p 352555
15/02/2022 7,332.00p 7,435.76p 7,314.00p 7,418.00p 341238
14/02/2022 7,228.00p 7,370.00p 7,186.00p 7,324.00p 237039
11/02/2022 7,294.00p 7,394.00p 7,272.56p 7,298.00p 238521
10/02/2022 7,526.00p 7,528.00p 7,364.00p 7,430.00p 314531
09/02/2022 7,466.00p 7,577.28p 7,458.00p 7,502.00p 572414
08/02/2022 7,642.00p 7,711.05p 7,354.00p 7,434.00p 402458
07/02/2022 7,760.00p 7,806.00p 7,642.00p 7,642.00p 287085
04/02/2022 7,802.00p 7,884.00p 7,694.00p 7,730.00p 314234
03/02/2022 8,142.00p 8,151.79p 7,786.00p 7,810.00p 498664
02/02/2022 8,116.00p 8,214.00p 8,082.00p 8,196.00p 276399
01/02/2022 7,994.00p 8,144.00p 7,830.80p 8,008.00p 686191
31/01/2022 7,828.00p 8,014.00p 7,806.00p 7,972.00p 442207
28/01/2022 7,836.00p 7,849.16p 7,684.00p 7,774.00p 510633
27/01/2022 7,740.00p 7,888.00p 7,724.00p 7,880.00p 755442
26/01/2022 7,700.00p 7,928.00p 7,648.00p 7,830.00p 756024
25/01/2022 7,834.00p 7,834.00p 7,661.44p 7,666.00p 353900
24/01/2022 8,138.00p 8,170.00p 7,710.73p 7,742.00p 1316485
21/01/2022 8,258.00p 8,304.00p 8,096.00p 8,148.00p 782759
20/01/2022 8,378.00p 8,378.00p 8,164.00p 8,366.00p 1511369
19/01/2022 8,156.00p 8,404.00p 8,110.00p 8,320.00p 715269
18/01/2022 8,536.00p 8,556.00p 8,164.00p 8,268.00p 366403
17/01/2022 8,414.00p 8,608.00p 8,315.62p 8,534.00p 376247
14/01/2022 8,542.00p 8,542.00p 8,372.00p 8,424.00p 266950
13/01/2022 8,824.00p 8,824.00p 8,587.50p 8,592.00p 320059
12/01/2022 9,012.00p 9,012.00p 8,744.00p 8,836.00p 425025
10/01/2022 9,462.00p 9,514.00p 8,988.00p 9,034.00p 298311
07/01/2022 9,452.00p 9,514.00p 9,372.00p 9,458.00p 298076
06/01/2022 9,682.00p 9,717.66p 9,438.00p 9,504.00p 222000
05/01/2022 9,852.00p 9,886.00p 9,690.00p 9,808.00p 270329
04/01/2022 10,100.00p 10,140.00p 9,848.00p 9,906.00p 515559
31/12/2021 9,970.00p 10,120.00p 9,970.00p 10,120.00p 100177
30/12/2021 10,185.00p 10,260.00p 10,115.00p 10,135.00p 229997
29/12/2021 10,185.00p 10,330.00p 10,040.00p 10,195.00p 267613
24/12/2021 9,928.00p 10,045.00p 9,928.00p 10,010.00p 37047
23/12/2021 9,976.00p 9,976.00p 9,790.00p 9,950.00p 288498
22/12/2021 10,050.00p 10,050.00p 9,792.00p 9,942.00p 348164
21/12/2021 10,055.00p 10,085.00p 9,924.00p 9,980.00p 359436
20/12/2021 9,798.00p 10,029.64p 9,726.00p 10,000.00p 258435
17/12/2021 10,220.00p 10,297.60p 9,922.00p 9,922.00p 614395
16/12/2021 10,445.00p 10,445.00p 10,131.27p 10,245.00p 206022
15/12/2021 10,125.00p 10,335.00p 10,110.00p 10,335.00p 192025
14/12/2021 10,420.00p 10,505.00p 10,110.00p 10,115.00p 203041
13/12/2021 10,400.00p 10,455.00p 10,275.00p 10,400.00p 329793
10/12/2021 10,305.00p 10,445.00p 10,285.00p 10,410.00p 197099
09/12/2021 10,305.00p 10,380.00p 10,251.22p 10,310.00p 200538
08/12/2021 10,205.00p 10,495.00p 10,155.00p 10,285.00p 263994
07/12/2021 9,870.00p 10,065.00p 9,838.00p 10,060.00p 427270
06/12/2021 9,860.00p 9,960.00p 9,762.00p 9,826.00p 188292
03/12/2021 9,824.00p 9,984.00p 9,710.00p 9,824.00p 314187
02/12/2021 9,730.00p 9,858.00p 9,682.00p 9,858.00p 382047
01/12/2021 10,095.00p 10,165.00p 9,816.00p 9,816.00p 379681
30/11/2021 10,000.00p 10,205.00p 9,960.00p 10,115.00p 847819
29/11/2021 9,962.00p 10,195.00p 9,962.00p 10,065.00p 318592
26/11/2021 9,586.00p 10,110.00p 9,586.00p 9,902.00p 305554
25/11/2021 9,806.00p 9,938.00p 9,776.00p 9,800.00p 167349
24/11/2021 9,698.00p 9,772.00p 9,578.00p 9,772.00p 231518
23/11/2021 9,842.00p 9,874.00p 9,620.00p 9,742.00p 275630
22/11/2021 10,045.00p 10,140.00p 9,932.00p 9,942.00p 184172
19/11/2021 9,880.00p 10,055.00p 9,824.00p 10,035.00p 298328
18/11/2021 9,834.00p 9,894.00p 9,792.00p 9,862.00p 242487
17/11/2021 9,938.00p 10,055.00p 9,824.00p 9,858.00p 414147
16/11/2021 9,902.00p 10,003.36p 9,806.00p 9,962.00p 327028
15/11/2021 9,882.00p 9,938.00p 9,814.00p 9,920.00p 154798
12/11/2021 9,778.00p 9,906.00p 9,718.00p 9,892.00p 466240
11/11/2021 9,656.00p 9,818.00p 9,597.28p 9,802.00p 292403
10/11/2021 9,630.00p 9,712.00p 9,564.00p 9,658.00p 349074
09/11/2021 9,510.00p 9,612.00p 9,478.00p 9,612.00p 292801
08/11/2021 9,384.00p 9,524.00p 9,380.00p 9,500.00p 163532
05/11/2021 9,652.00p 9,746.00p 9,296.00p 9,394.00p 340762
04/11/2021 9,652.00p 9,668.00p 9,508.00p 9,668.00p 204859
03/11/2021 9,536.00p 9,658.00p 9,536.00p 9,614.00p 129975
02/11/2021 9,528.00p 9,598.00p 9,500.76p 9,566.00p 151180
01/11/2021 9,512.00p 9,549.11p 9,406.00p 9,522.00p 180321
29/10/2021 9,430.00p 9,476.00p 9,308.00p 9,458.00p 210464
28/10/2021 9,396.00p 9,472.00p 9,310.00p 9,464.00p 233026
27/10/2021 9,414.00p 9,476.00p 9,339.45p 9,404.00p 162448
26/10/2021 9,306.00p 9,434.00p 9,292.00p 9,408.00p 212043
25/10/2021 9,300.00p 9,326.00p 9,202.00p 9,300.00p 169634
22/10/2021 9,110.00p 9,290.00p 9,084.00p 9,258.00p 291109
21/10/2021 8,832.00p 9,050.00p 8,794.00p 9,022.00p 337833
20/10/2021 8,832.00p 8,962.00p 8,774.00p 8,870.00p 266462
19/10/2021 8,866.00p 8,906.00p 8,766.00p 8,832.00p 169133
18/10/2021 8,748.00p 8,850.00p 8,674.00p 8,846.00p 157617
15/10/2021 8,788.00p 8,828.00p 8,732.00p 8,808.00p 210686
14/10/2021 8,782.00p 8,844.00p 8,700.00p 8,784.00p 266013
13/10/2021 8,416.00p 8,754.00p 8,406.00p 8,734.00p 334615
12/10/2021 8,210.00p 8,450.00p 8,182.00p 8,424.00p 264520
11/10/2021 8,220.00p 8,266.00p 8,168.00p 8,266.00p 153008
08/10/2021 8,344.00p 8,386.00p 8,242.00p 8,264.00p 426564
07/10/2021 8,464.00p 8,518.00p 8,300.00p 8,342.00p 653741
06/10/2021 8,376.00p 8,446.00p 8,274.00p 8,402.00p 230976
05/10/2021 8,422.00p 8,478.00p 8,380.00p 8,440.00p 242655
04/10/2021 8,400.00p 8,512.00p 8,322.00p 8,404.00p 338061
01/10/2021 8,512.00p 8,656.00p 8,440.00p 8,440.00p 271183

*Close Price adjusted for both dividends and splits