Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/12/2020 6,416.00p 6,434.00p 6,338.15p 6,404.00p 235537
11/12/2020 6,320.00p 6,408.00p 6,262.00p 6,384.00p 283788
10/12/2020 6,376.00p 6,430.00p 6,310.00p 6,310.00p 299928
09/12/2020 6,300.00p 6,300.00p 6,175.13p 6,270.00p 292943
08/12/2020 6,066.00p 6,244.00p 6,058.00p 6,244.00p 299115
07/12/2020 6,180.00p 6,239.93p 6,072.00p 6,090.00p 338353
04/12/2020 6,030.00p 6,148.00p 6,030.00p 6,140.00p 519749
03/12/2020 5,984.00p 6,006.00p 5,856.73p 5,940.00p 337829
02/12/2020 6,042.00p 6,042.00p 5,956.00p 6,016.00p 317050
01/12/2020 5,976.00p 6,054.00p 5,938.72p 6,038.00p 399717
30/11/2020 5,926.00p 6,072.00p 5,906.00p 5,956.00p 1224295
27/11/2020 5,926.00p 5,962.00p 5,872.00p 5,950.00p 521296
26/11/2020 5,920.00p 6,000.00p 5,869.64p 5,908.00p 262635
25/11/2020 5,868.00p 5,960.00p 5,843.10p 5,894.00p 460351
24/11/2020 6,152.00p 6,164.00p 5,860.00p 5,860.00p 511246
23/11/2020 6,312.00p 6,324.76p 6,066.00p 6,140.00p 420024
20/11/2020 6,312.00p 6,401.56p 6,280.00p 6,280.00p 1286012
19/11/2020 5,950.00p 6,292.00p 5,906.00p 6,248.00p 1087072
18/11/2020 5,990.00p 6,280.00p 5,888.00p 6,030.00p 1035562
17/11/2020 6,236.00p 6,239.93p 6,030.00p 6,084.00p 262511
16/11/2020 6,168.00p 6,244.00p 6,130.00p 6,166.00p 236394
13/11/2020 6,258.00p 6,312.00p 6,214.00p 6,218.00p 301121
12/11/2020 6,348.00p 6,376.91p 6,230.00p 6,298.00p 309090
10/11/2020 6,210.00p 6,884.00p 6,112.00p 6,660.00p 688750
09/11/2020 6,526.00p 6,580.00p 6,222.00p 6,222.00p 374587
06/11/2020 6,398.00p 6,498.00p 6,368.00p 6,478.00p 174628
05/11/2020 6,358.00p 6,466.00p 6,350.00p 6,368.00p 332974
04/11/2020 6,198.00p 6,338.00p 6,146.00p 6,338.00p 323101
03/11/2020 6,120.00p 6,200.00p 6,080.00p 6,184.00p 212261
02/11/2020 6,034.00p 6,144.00p 6,026.00p 6,096.00p 297378
30/10/2020 6,014.00p 6,104.00p 6,008.00p 6,034.00p 274251
29/10/2020 6,148.00p 6,202.00p 6,040.00p 6,072.00p 384876
28/10/2020 6,400.00p 6,466.00p 6,166.00p 6,166.00p 367596
27/10/2020 6,244.00p 6,378.00p 6,206.00p 6,378.00p 257975
26/10/2020 6,172.00p 6,280.00p 6,172.00p 6,244.00p 224084
23/10/2020 6,168.00p 6,298.00p 6,163.28p 6,264.00p 194671
22/10/2020 6,202.00p 6,230.00p 6,176.00p 6,176.00p 216747
21/10/2020 6,416.00p 6,432.00p 6,242.00p 6,254.00p 218735
20/10/2020 6,370.00p 6,445.23p 6,362.00p 6,400.00p 203224
19/10/2020 6,480.00p 6,499.17p 6,356.00p 6,360.00p 163747
16/10/2020 6,424.00p 6,510.00p 6,404.00p 6,464.00p 195646
15/10/2020 6,414.00p 6,422.00p 6,316.00p 6,370.00p 237988
14/10/2020 6,486.00p 6,496.00p 6,408.00p 6,460.00p 210154
13/10/2020 6,388.00p 6,416.00p 6,342.00p 6,416.00p 201129
12/10/2020 6,338.00p 6,412.00p 6,298.00p 6,400.00p 275668
09/10/2020 6,328.00p 6,362.00p 6,296.00p 6,316.00p 220166
08/10/2020 6,326.00p 6,338.00p 6,228.00p 6,338.00p 225626
07/10/2020 6,110.00p 6,314.00p 6,100.00p 6,298.00p 204569
06/10/2020 6,342.00p 6,348.97p 6,114.00p 6,152.00p 289956
05/10/2020 6,346.00p 6,392.00p 6,294.00p 6,326.00p 194016
02/10/2020 6,290.00p 6,322.00p 6,192.00p 6,322.00p 218823
01/10/2020 6,270.00p 6,334.00p 6,236.00p 6,324.00p 549501
30/09/2020 6,230.00p 6,304.00p 6,224.00p 6,250.00p 241817
29/09/2020 6,220.00p 6,256.00p 6,168.00p 6,256.00p 177401
28/09/2020 6,184.00p 6,228.00p 6,160.00p 6,220.00p 264858
25/09/2020 6,110.00p 6,162.00p 6,078.00p 6,146.00p 241949
24/09/2020 6,182.00p 6,182.00p 6,094.00p 6,124.00p 258262
23/09/2020 6,212.00p 6,224.00p 6,106.00p 6,212.00p 215322
22/09/2020 6,196.00p 6,204.00p 6,081.82p 6,136.00p 171553
21/09/2020 6,268.00p 6,278.00p 6,086.00p 6,142.00p 220535
18/09/2020 6,246.00p 6,298.00p 6,214.00p 6,268.00p 391587
17/09/2020 6,200.00p 6,278.00p 6,174.00p 6,256.00p 240636
16/09/2020 6,194.00p 6,286.00p 6,184.00p 6,248.00p 259958
15/09/2020 6,150.00p 6,234.00p 6,140.00p 6,200.00p 230593
14/09/2020 6,128.00p 6,200.00p 6,128.00p 6,150.00p 184362
11/09/2020 6,070.00p 6,148.00p 6,068.00p 6,118.00p 216942
10/09/2020 6,084.00p 6,124.00p 6,050.00p 6,078.00p 247438
09/09/2020 5,924.00p 6,084.00p 5,924.00p 6,050.00p 211319
08/09/2020 6,030.00p 6,030.00p 5,844.00p 5,936.00p 240279
07/09/2020 5,816.00p 5,926.00p 5,798.00p 5,920.00p 149559
04/09/2020 5,806.00p 5,916.00p 5,770.00p 5,824.00p 257200
03/09/2020 6,048.00p 6,090.00p 5,810.00p 5,832.00p 185986
02/09/2020 6,018.00p 6,072.00p 5,978.00p 6,046.00p 290147
01/09/2020 5,900.00p 5,952.00p 5,878.00p 5,932.00p 609187
31/08/2020 5,986.00p 5,994.00p 5,880.00p 5,900.00p 632688
28/08/2020 5,986.00p 5,994.00p 5,880.00p 5,900.00p 632688
27/08/2020 6,074.00p 6,104.00p 5,980.00p 5,996.00p 284397
26/08/2020 5,906.00p 6,038.00p 5,886.52p 6,038.00p 229260
25/08/2020 6,004.00p 6,016.00p 5,920.00p 5,930.00p 227439
24/08/2020 5,926.00p 6,024.00p 5,896.00p 5,990.00p 191901
21/08/2020 5,904.00p 5,938.00p 5,860.00p 5,910.00p 207700
20/08/2020 5,896.00p 5,938.00p 5,874.00p 5,910.00p 218416
19/08/2020 5,986.00p 6,026.00p 5,970.00p 5,982.00p 347877
18/08/2020 6,000.00p 6,050.00p 5,980.00p 6,014.00p 222424
17/08/2020 5,904.00p 6,064.00p 5,904.00p 6,062.00p 153499
14/08/2020 6,070.00p 6,070.00p 5,928.00p 5,954.00p 398224
13/08/2020 5,982.00p 6,054.00p 5,972.00p 6,038.00p 198015
12/08/2020 5,902.00p 6,018.00p 5,850.24p 6,018.00p 218682
11/08/2020 5,858.00p 5,906.00p 5,850.00p 5,906.00p 195813
10/08/2020 5,820.00p 5,894.00p 5,798.00p 5,854.00p 234335
07/08/2020 5,762.00p 5,860.00p 5,762.00p 5,840.00p 154171
06/08/2020 5,782.00p 5,834.00p 5,772.00p 5,778.00p 142954
05/08/2020 5,748.00p 5,810.00p 5,700.00p 5,810.00p 244460
04/08/2020 5,802.00p 5,822.00p 5,696.00p 5,738.00p 201824
03/08/2020 5,738.00p 5,824.00p 5,708.00p 5,820.00p 317800
31/07/2020 5,690.00p 5,780.00p 5,686.00p 5,730.00p 255300
30/07/2020 5,810.00p 5,818.00p 5,652.00p 5,678.00p 328797
29/07/2020 5,774.00p 5,824.00p 5,774.00p 5,804.00p 265624
28/07/2020 5,868.00p 5,910.00p 5,780.00p 5,800.00p 267863
27/07/2020 5,738.00p 5,856.00p 5,692.00p 5,850.00p 296019
24/07/2020 5,652.00p 5,730.00p 5,642.00p 5,726.00p 321108
23/07/2020 5,598.00p 5,702.00p 5,536.00p 5,702.00p 566288
22/07/2020 5,624.00p 5,650.00p 5,586.00p 5,616.00p 438935
21/07/2020 5,650.00p 5,650.00p 5,570.00p 5,592.00p 345324
20/07/2020 5,618.00p 5,650.00p 5,568.00p 5,638.00p 246586
17/07/2020 5,556.00p 5,616.00p 5,518.00p 5,604.00p 307135
16/07/2020 5,542.00p 5,562.00p 5,482.00p 5,542.00p 274414
15/07/2020 5,486.00p 5,576.00p 5,484.00p 5,544.00p 305493
14/07/2020 5,436.00p 5,480.00p 5,366.00p 5,480.00p 268539
13/07/2020 5,490.00p 5,492.00p 5,430.00p 5,482.00p 264067
10/07/2020 5,338.00p 5,400.00p 5,308.00p 5,396.00p 269120
09/07/2020 5,380.00p 5,380.00p 5,302.00p 5,322.00p 218154
08/07/2020 5,312.00p 5,400.00p 5,312.00p 5,356.00p 207384
07/07/2020 5,368.00p 5,382.00p 5,300.00p 5,374.00p 213434
06/07/2020 5,296.00p 5,370.00p 5,264.00p 5,370.00p 172357
03/07/2020 5,332.00p 5,332.00p 5,196.00p 5,196.00p 152236
02/07/2020 5,278.00p 5,292.00p 5,228.00p 5,268.00p 183755
01/07/2020 5,264.00p 5,301.35p 5,222.00p 5,238.00p 224670
30/06/2020 5,300.00p 5,318.00p 5,249.35p 5,256.00p 326857
29/06/2020 5,224.00p 5,300.00p 5,198.00p 5,300.00p 301387
26/06/2020 5,242.00p 5,316.00p 5,208.00p 5,224.00p 295078
25/06/2020 5,116.00p 5,214.00p 5,082.00p 5,214.00p 263699
24/06/2020 5,200.00p 5,200.00p 5,124.00p 5,124.00p 238076
23/06/2020 5,198.00p 5,230.00p 5,166.00p 5,192.00p 216191
22/06/2020 5,230.00p 5,278.00p 5,180.00p 5,180.00p 211481
19/06/2020 5,208.00p 5,240.00p 5,150.00p 5,240.00p 665579
18/06/2020 5,154.00p 5,184.00p 5,128.00p 5,158.00p 232164
17/06/2020 5,130.00p 5,178.00p 5,108.00p 5,152.00p 297693
16/06/2020 5,050.00p 5,138.00p 5,046.00p 5,124.00p 314257
15/06/2020 4,921.00p 5,016.00p 4,866.00p 5,004.00p 318273
12/06/2020 5,002.00p 5,080.00p 4,976.00p 5,008.00p 287941
11/06/2020 5,080.00p 5,116.00p 5,038.00p 5,048.00p 382818
10/06/2020 5,140.00p 5,206.00p 5,128.00p 5,164.00p 327942
09/06/2020 5,144.00p 5,200.00p 5,092.00p 5,156.00p 386765
08/06/2020 5,164.00p 5,178.00p 5,026.00p 5,150.00p 458528
05/06/2020 5,218.00p 5,244.00p 5,126.00p 5,174.00p 411798
04/06/2020 5,178.00p 5,278.00p 5,176.30p 5,202.00p 254521
03/06/2020 5,214.00p 5,214.00p 5,118.00p 5,214.00p 359707
02/06/2020 5,120.00p 5,198.00p 5,092.00p 5,192.00p 344243
01/06/2020 5,214.00p 5,214.00p 5,102.00p 5,120.00p 198256
29/05/2020 5,154.00p 5,232.00p 5,143.88p 5,190.00p 459143
28/05/2020 5,110.00p 5,246.00p 5,102.00p 5,208.00p 440889
27/05/2020 5,084.00p 5,100.00p 4,983.00p 5,100.00p 579737
26/05/2020 5,192.00p 5,204.00p 5,042.00p 5,044.00p 276493
25/05/2020 5,040.00p 5,136.00p 4,994.00p 5,124.00p 263339
22/05/2020 5,040.00p 5,136.00p 4,994.00p 5,124.00p 263339
21/05/2020 5,020.00p 5,116.00p 5,020.00p 5,072.00p 242108
20/05/2020 5,006.00p 5,060.00p 4,982.00p 5,060.00p 277523
19/05/2020 5,120.00p 5,120.00p 4,992.00p 5,018.00p 365463
18/05/2020 4,962.00p 5,084.00p 4,962.00p 5,060.00p 410054
15/05/2020 4,906.00p 4,974.00p 4,871.00p 4,933.00p 400530
14/05/2020 5,020.00p 5,046.00p 4,824.00p 4,871.00p 592287
13/05/2020 5,004.00p 5,124.00p 4,999.00p 5,052.00p 413935
12/05/2020 4,995.00p 5,076.29p 4,955.00p 5,032.00p 297780
11/05/2020 4,914.00p 5,024.00p 4,898.00p 5,002.00p 294985
08/05/2020 4,892.00p 4,985.00p 4,879.00p 4,966.00p 423188
07/05/2020 4,892.00p 4,985.00p 4,879.00p 4,966.00p 423188
06/05/2020 4,841.00p 4,935.00p 4,840.00p 4,892.00p 297173
05/05/2020 4,859.00p 4,888.00p 4,821.84p 4,831.00p 289745
04/05/2020 4,779.00p 4,885.00p 4,726.00p 4,841.00p 245720
01/05/2020 4,824.00p 4,860.00p 4,734.00p 4,772.00p 300505
30/04/2020 4,959.00p 4,964.00p 4,865.00p 4,882.00p 769505
29/04/2020 4,994.00p 5,049.52p 4,920.00p 4,936.00p 505649
28/04/2020 4,872.00p 4,978.00p 4,834.00p 4,978.00p 478664
27/04/2020 4,789.00p 4,879.00p 4,789.00p 4,845.00p 238349
24/04/2020 4,702.00p 4,809.00p 4,634.00p 4,759.00p 417648
23/04/2020 4,787.00p 4,861.00p 4,719.00p 4,789.00p 454419
22/04/2020 4,692.00p 4,815.00p 4,661.00p 4,762.00p 348755
21/04/2020 4,631.00p 4,809.00p 4,629.00p 4,635.00p 594991
20/04/2020 4,653.00p 4,668.00p 4,565.00p 4,655.00p 394186
17/04/2020 4,615.00p 4,736.00p 4,578.00p 4,620.00p 677694
16/04/2020 4,397.00p 4,538.00p 4,390.00p 4,520.00p 463590
15/04/2020 4,710.00p 4,788.00p 4,436.00p 4,447.00p 769626
14/04/2020 4,449.00p 4,691.00p 4,402.00p 4,685.00p 711642
09/04/2020 4,326.00p 4,430.00p 4,216.00p 4,412.00p 530514
08/04/2020 4,259.00p 4,327.65p 4,212.00p 4,271.00p 350914
07/04/2020 4,281.00p 4,348.00p 4,228.00p 4,283.00p 313831
06/04/2020 4,170.00p 4,279.00p 4,132.00p 4,244.00p 284571
03/04/2020 4,152.00p 4,171.00p 4,083.00p 4,113.00p 569306
02/04/2020 4,162.00p 4,200.00p 4,065.00p 4,142.00p 441005
01/04/2020 4,144.00p 4,190.00p 4,061.00p 4,151.00p 441452
31/03/2020 4,200.00p 4,292.00p 4,160.00p 4,272.00p 575734
30/03/2020 4,196.00p 4,226.00p 4,116.00p 4,208.00p 428173
27/03/2020 4,252.00p 4,274.00p 4,054.00p 4,172.00p 600386
26/03/2020 4,180.00p 4,336.00p 4,150.00p 4,336.00p 438336
25/03/2020 4,278.00p 4,288.00p 4,106.00p 4,280.00p 550186
24/03/2020 4,200.00p 4,298.00p 4,096.00p 4,186.00p 544020
23/03/2020 4,156.00p 4,336.00p 4,102.00p 4,160.00p 598981
20/03/2020 4,610.00p 4,654.00p 4,364.00p 4,424.00p 656519
19/03/2020 4,244.00p 4,564.00p 4,062.00p 4,564.00p 888969
18/03/2020 4,120.00p 4,226.00p 3,986.00p 4,206.00p 726628
17/03/2020 4,200.00p 4,282.00p 3,992.00p 4,252.00p 852096
16/03/2020 3,988.00p 4,112.00p 3,814.00p 4,070.00p 743515
13/03/2020 4,222.00p 4,348.00p 4,030.00p 4,146.00p 959706
12/03/2020 4,196.00p 4,216.95p 3,978.00p 4,074.00p 912710
11/03/2020 4,464.00p 4,504.00p 4,296.00p 4,336.00p 697506
10/03/2020 4,404.00p 4,552.00p 4,378.00p 4,432.00p 626440
09/03/2020 4,190.00p 4,418.00p 4,100.00p 4,362.00p 771690
06/03/2020 4,534.00p 4,602.00p 4,420.00p 4,470.00p 576796
05/03/2020 4,728.00p 4,756.00p 4,624.84p 4,634.00p 557409

*Close Price adjusted for both dividends and splits