Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/01/2019 4,970.34p 5,043.07p 4,952.93p 5,027.71p 246294
14/01/2019 5,042.05p 5,067.66p 4,941.66p 4,958.05p 311402
11/01/2019 5,078.93p 5,123.00p 5,035.90p 5,050.24p 231752
10/01/2019 5,008.24p 5,075.85p 4,973.94p 5,059.46p 197610
09/01/2019 5,042.05p 5,053.32p 4,977.51p 5,011.32p 364336
08/01/2019 4,869.95p 5,027.71p 4,869.95p 4,978.54p 340636
07/01/2019 4,943.71p 4,943.71p 4,853.56p 4,889.41p 189054
04/01/2019 4,767.51p 4,896.59p 4,707.07p 4,896.59p 298456
03/01/2019 4,751.12p 4,772.63p 4,677.37p 4,722.44p 308331
02/01/2019 4,748.05p 4,827.95p 4,720.39p 4,776.73p 374606
31/12/2018 4,812.59p 4,846.39p 4,784.93p 4,799.27p 70822
28/12/2018 4,736.78p 4,782.88p 4,723.46p 4,770.59p 212611
27/12/2018 4,804.39p 4,806.44p 4,673.27p 4,705.02p 228286
24/12/2018 4,736.78p 4,793.12p 4,736.78p 4,757.27p 73647
21/12/2018 4,747.02p 4,786.98p 4,698.88p 4,758.29p 575508
20/12/2018 4,752.15p 4,814.63p 4,713.22p 4,761.37p 266806
19/12/2018 4,711.17p 4,848.44p 4,704.00p 4,838.20p 324830
18/12/2018 4,682.49p 4,756.24p 4,657.90p 4,719.37p 341657
17/12/2018 4,831.02p 4,859.71p 4,707.07p 4,712.20p 321165
14/12/2018 4,810.54p 4,834.10p 4,772.63p 4,805.41p 299825
13/12/2018 4,802.34p 4,902.73p 4,798.24p 4,851.51p 297710
12/12/2018 4,756.24p 4,852.54p 4,749.07p 4,819.76p 328358
11/12/2018 4,755.22p 4,793.12p 4,714.24p 4,752.15p 419318
10/12/2018 4,743.95p 4,798.24p 4,699.90p 4,712.20p 448087
07/12/2018 4,817.71p 4,867.90p 4,788.00p 4,790.05p 403632
06/12/2018 4,855.61p 4,890.44p 4,727.56p 4,751.12p 473680
05/12/2018 5,026.68p 5,054.38p 4,921.17p 4,921.17p 352527
04/12/2018 5,112.73p 5,158.83p 5,052.29p 5,083.02p 270496
03/12/2018 5,132.19p 5,158.83p 5,088.13p 5,105.56p 375742
30/11/2018 5,060.49p 5,069.71p 4,986.73p 4,994.93p 815979
29/11/2018 5,008.24p 5,132.19p 4,999.02p 5,050.24p 274488
28/11/2018 4,993.90p 4,993.90p 4,917.07p 4,958.05p 383269
27/11/2018 4,945.76p 4,991.85p 4,898.63p 4,975.46p 397828
26/11/2018 4,989.80p 5,049.22p 4,899.66p 4,922.20p 359643
23/11/2018 4,807.46p 4,918.10p 4,760.36p 4,910.93p 184047
22/11/2018 4,915.02p 4,954.98p 4,786.98p 4,840.24p 218728
21/11/2018 4,865.85p 4,924.24p 4,810.54p 4,917.07p 370060
20/11/2018 4,911.95p 4,933.46p 4,797.22p 4,835.12p 418808
19/11/2018 5,037.95p 5,040.00p 4,942.68p 4,942.68p 334110
16/11/2018 5,073.80p 5,088.15p 4,971.37p 5,019.51p 328226
15/11/2018 5,004.15p 5,156.78p 4,973.41p 5,040.00p 432293
14/11/2018 5,037.95p 5,065.12p 4,931.41p 4,987.76p 393201
13/11/2018 4,931.41p 5,052.29p 4,924.24p 5,020.54p 436232
12/11/2018 4,978.54p 4,984.68p 4,884.29p 4,896.59p 264488
09/11/2018 4,902.73p 4,958.05p 4,883.27p 4,919.12p 385433
08/11/2018 4,950.88p 4,984.68p 4,902.73p 4,949.85p 231212
07/11/2018 5,001.07p 5,001.07p 4,896.59p 4,952.93p 272123
06/11/2018 4,961.12p 4,975.46p 4,854.59p 4,903.76p 374655
05/11/2018 4,926.29p 5,023.61p 4,882.24p 4,936.54p 317567
02/11/2018 5,030.78p 5,106.59p 4,932.44p 4,949.85p 428024
01/11/2018 4,853.56p 5,040.00p 4,761.37p 4,965.22p 1044613
31/10/2018 4,877.12p 5,019.51p 4,877.12p 4,937.56p 538136
30/10/2018 4,830.00p 4,841.27p 4,684.54p 4,812.59p 452068
29/10/2018 4,799.27p 4,939.61p 4,799.27p 4,812.59p 299952
26/10/2018 4,808.49p 4,810.54p 4,697.85p 4,792.10p 493185
25/10/2018 4,706.05p 4,848.44p 4,687.61p 4,848.44p 343594
24/10/2018 4,766.49p 4,832.05p 4,711.17p 4,757.27p 432231
23/10/2018 4,843.32p 4,843.32p 4,723.46p 4,729.61p 582759
22/10/2018 4,849.46p 4,947.80p 4,842.29p 4,889.41p 309476
19/10/2018 4,801.32p 4,865.85p 4,770.59p 4,837.17p 560928
18/10/2018 4,751.12p 4,842.29p 4,712.20p 4,784.93p 507598
17/10/2018 4,739.85p 4,786.98p 4,717.32p 4,749.07p 459135
16/10/2018 4,572.88p 4,714.24p 4,537.02p 4,706.05p 557228
15/10/2018 4,617.95p 4,623.07p 4,499.12p 4,575.95p 518832
12/10/2018 4,671.22p 4,718.34p 4,610.78p 4,615.90p 538051
11/10/2018 4,674.29p 4,686.59p 4,597.46p 4,624.10p 666241
10/10/2018 4,957.02p 4,968.29p 4,721.41p 4,724.49p 423767
09/10/2018 5,028.73p 5,028.73p 4,948.83p 4,985.71p 483984
08/10/2018 5,142.44p 5,158.83p 5,004.15p 5,019.51p 395023
05/10/2018 5,226.44p 5,226.44p 5,134.24p 5,148.59p 247368
04/10/2018 5,449.76p 5,453.85p 5,199.80p 5,199.80p 430973
03/10/2018 5,412.88p 5,460.00p 5,378.05p 5,447.71p 285430
02/10/2018 5,382.15p 5,396.49p 5,324.78p 5,396.49p 240526
01/10/2018 5,328.88p 5,399.07p 5,312.49p 5,369.85p 380831
28/09/2018 5,337.07p 5,341.17p 5,281.76p 5,328.88p 290759
27/09/2018 5,326.83p 5,328.88p 5,294.05p 5,326.83p 202612
26/09/2018 5,322.73p 5,355.51p 5,253.07p 5,326.83p 491750
25/09/2018 5,195.71p 5,226.44p 5,175.22p 5,197.76p 248939
24/09/2018 5,248.98p 5,265.37p 5,189.56p 5,195.71p 198460
21/09/2018 5,244.88p 5,289.95p 5,218.24p 5,285.85p 546108
20/09/2018 5,205.95p 5,251.02p 5,189.56p 5,240.78p 299799
19/09/2018 5,244.88p 5,281.76p 5,183.41p 5,236.68p 313050
18/09/2018 5,242.83p 5,251.02p 5,195.71p 5,238.73p 266559
17/09/2018 5,267.41p 5,287.90p 5,218.24p 5,253.07p 265645
14/09/2018 5,238.73p 5,271.51p 5,183.41p 5,271.51p 213860
13/09/2018 5,228.49p 5,263.32p 5,214.15p 5,228.49p 270322
12/09/2018 5,242.83p 5,296.10p 5,175.22p 5,228.49p 323430
11/09/2018 5,128.10p 5,177.27p 5,121.82p 5,177.27p 254447
10/09/2018 5,132.19p 5,146.54p 5,105.56p 5,142.44p 214969
07/09/2018 5,121.95p 5,146.54p 5,090.20p 5,144.49p 345265
06/09/2018 5,136.29p 5,167.02p 5,111.71p 5,132.19p 261643
05/09/2018 5,152.68p 5,185.46p 5,121.95p 5,136.29p 318588
04/09/2018 5,314.54p 5,314.54p 5,160.88p 5,175.22p 282217
03/09/2018 5,261.27p 5,304.29p 5,132.19p 5,287.90p 178645
31/08/2018 5,328.88p 5,328.88p 5,220.29p 5,224.39p 264136
30/08/2018 5,357.56p 5,357.56p 5,314.54p 5,316.59p 177150
29/08/2018 5,386.24p 5,419.02p 5,357.56p 5,367.81p 274672
28/08/2018 5,330.93p 5,398.54p 5,314.54p 5,363.71p 202904
24/08/2018 5,232.59p 5,289.95p 5,218.24p 5,283.81p 158650
23/08/2018 5,248.98p 5,296.10p 5,226.44p 5,255.12p 153985
22/08/2018 5,267.41p 5,296.10p 5,238.73p 5,263.32p 244849
21/08/2018 5,244.88p 5,281.76p 5,234.63p 5,277.66p 209190
20/08/2018 5,255.12p 5,289.95p 5,236.68p 5,255.12p 291303
17/08/2018 5,269.46p 5,322.56p 5,234.63p 5,263.32p 182930
16/08/2018 5,224.39p 5,304.29p 5,224.39p 5,296.10p 208192
15/08/2018 5,337.07p 5,353.46p 5,193.66p 5,218.24p 321051
14/08/2018 5,337.07p 5,363.71p 5,314.54p 5,337.07p 268864
13/08/2018 5,324.78p 5,347.32p 5,279.71p 5,337.07p 222255
10/08/2018 5,392.39p 5,392.39p 5,314.54p 5,328.88p 212631
09/08/2018 5,326.83p 5,410.83p 5,312.49p 5,398.54p 305362
08/08/2018 5,240.78p 5,332.98p 5,240.78p 5,314.54p 249658
07/08/2018 5,359.61p 5,376.00p 5,246.93p 5,246.93p 386027
06/08/2018 5,351.41p 5,373.95p 5,318.63p 5,357.56p 442282
03/08/2018 5,316.59p 5,339.12p 5,269.46p 5,328.88p 279034
02/08/2018 5,275.61p 5,322.73p 5,271.51p 5,275.61p 319042
01/08/2018 5,248.98p 5,339.12p 5,248.98p 5,300.20p 376295
31/07/2018 5,265.37p 5,298.15p 5,212.10p 5,265.37p 319780
30/07/2018 5,203.90p 5,294.05p 5,189.56p 5,251.02p 335212
27/07/2018 5,222.34p 5,304.29p 5,210.05p 5,244.88p 335377
26/07/2018 5,062.54p 5,201.85p 5,062.54p 5,197.76p 440104
25/07/2018 4,864.83p 5,112.73p 4,861.76p 5,038.98p 569136
24/07/2018 5,116.83p 5,116.83p 5,051.27p 5,063.56p 335155
23/07/2018 5,052.29p 5,088.15p 5,036.80p 5,084.05p 252208
20/07/2018 5,116.83p 5,134.24p 5,052.29p 5,091.22p 252967
19/07/2018 5,146.54p 5,166.04p 5,104.54p 5,121.95p 241591
18/07/2018 5,114.78p 5,193.66p 5,114.78p 5,171.12p 240711
17/07/2018 5,045.12p 5,087.12p 5,015.41p 5,084.05p 306332
16/07/2018 5,064.59p 5,071.76p 5,023.61p 5,041.02p 161456
13/07/2018 5,085.07p 5,138.34p 5,035.90p 5,053.32p 343170
12/07/2018 5,009.27p 5,045.12p 4,984.68p 5,036.93p 569969
11/07/2018 4,979.56p 5,016.44p 4,927.32p 4,986.73p 262730
10/07/2018 5,010.29p 5,045.12p 4,990.72p 5,012.34p 249613
09/07/2018 4,998.00p 5,014.39p 4,958.05p 4,995.95p 182900
06/07/2018 4,961.12p 4,976.49p 4,933.46p 4,976.49p 181507
05/07/2018 4,863.81p 4,947.80p 4,863.81p 4,936.54p 232838
04/07/2018 4,902.73p 4,902.73p 4,810.54p 4,851.51p 138943
03/07/2018 4,888.39p 4,923.22p 4,860.73p 4,906.83p 304954
02/07/2018 4,911.95p 4,914.00p 4,850.49p 4,862.78p 211963
29/06/2018 4,931.41p 4,949.85p 4,902.48p 4,919.12p 417453
28/06/2018 4,939.61p 4,972.39p 4,844.34p 4,883.27p 261024
27/06/2018 4,863.81p 4,974.44p 4,846.39p 4,967.27p 348921
26/06/2018 4,877.12p 4,907.34p 4,855.61p 4,857.66p 251874
25/06/2018 4,903.76p 4,953.95p 4,850.49p 4,854.59p 197688
22/06/2018 4,930.39p 4,956.00p 4,892.49p 4,929.37p 226705
21/06/2018 4,977.51p 5,015.41p 4,875.07p 4,891.46p 210029
20/06/2018 4,978.54p 5,026.68p 4,949.85p 4,967.27p 279454
19/06/2018 4,976.49p 4,989.80p 4,924.24p 4,952.93p 350480
18/06/2018 5,049.22p 5,049.22p 4,961.12p 5,005.17p 215159
15/06/2018 5,078.93p 5,127.08p 5,037.95p 5,044.10p 658234
14/06/2018 5,011.32p 5,110.68p 4,975.46p 5,082.00p 354976
13/06/2018 4,978.54p 5,073.80p 4,974.44p 5,041.02p 238131
12/06/2018 5,019.51p 5,040.00p 4,969.32p 4,984.68p 196383
11/06/2018 4,959.07p 5,025.66p 4,959.07p 5,004.15p 225790
08/06/2018 4,920.15p 4,971.37p 4,883.27p 4,947.80p 254248
07/06/2018 5,019.51p 5,019.51p 4,948.83p 4,953.95p 244352
06/06/2018 4,904.78p 4,950.88p 4,890.44p 4,943.71p 274493
05/06/2018 4,865.85p 4,919.12p 4,865.85p 4,892.49p 225785
04/06/2018 4,855.61p 4,878.15p 4,837.17p 4,865.85p 204076
01/06/2018 4,801.32p 4,850.49p 4,775.71p 4,834.10p 340068
31/05/2018 4,830.00p 4,857.66p 4,774.68p 4,775.71p 783027
30/05/2018 4,803.37p 4,835.12p 4,773.66p 4,817.71p 341892
29/05/2018 4,875.07p 4,889.41p 4,781.85p 4,792.10p 300010
25/05/2018 4,918.10p 4,942.68p 4,881.22p 4,896.59p 363386
24/05/2018 4,874.05p 4,907.85p 4,847.41p 4,890.44p 397424
23/05/2018 4,884.29p 4,898.63p 4,833.07p 4,850.49p 349635
22/05/2018 4,872.00p 4,902.73p 4,864.83p 4,878.15p 411925
21/05/2018 4,796.20p 4,860.73p 4,781.85p 4,857.66p 248191
18/05/2018 4,744.98p 4,767.51p 4,721.41p 4,758.29p 278474
17/05/2018 4,696.83p 4,738.83p 4,678.39p 4,738.83p 298014
16/05/2018 4,693.76p 4,709.12p 4,684.54p 4,700.93p 386274
15/05/2018 4,698.88p 4,708.10p 4,677.37p 4,682.49p 371387
14/05/2018 4,732.68p 4,744.98p 4,700.93p 4,704.00p 206854
11/05/2018 4,766.49p 4,802.34p 4,738.83p 4,741.90p 263289
10/05/2018 4,729.61p 4,765.46p 4,692.73p 4,754.20p 188084
09/05/2018 4,690.68p 4,717.32p 4,659.95p 4,709.12p 265447
08/05/2018 4,583.12p 4,710.15p 4,583.12p 4,686.59p 386594
04/05/2018 4,579.02p 4,600.54p 4,550.34p 4,576.98p 333244
03/05/2018 4,665.07p 4,674.29p 4,551.37p 4,565.71p 316347
02/05/2018 4,623.07p 4,656.88p 4,597.46p 4,645.61p 331408
01/05/2018 4,564.68p 4,623.07p 4,553.41p 4,597.46p 158659
30/04/2018 4,642.54p 4,642.54p 4,564.68p 4,569.80p 454928
27/04/2018 4,652.78p 4,678.39p 4,598.49p 4,609.76p 379896
26/04/2018 4,576.98p 4,636.39p 4,475.56p 4,636.39p 405622
25/04/2018 4,538.05p 4,589.27p 4,466.34p 4,546.24p 736733
24/04/2018 4,723.46p 4,735.84p 4,683.51p 4,731.66p 326553
23/04/2018 4,702.98p 4,723.46p 4,684.54p 4,722.44p 246676
20/04/2018 4,690.68p 4,706.05p 4,663.02p 4,698.88p 310314
19/04/2018 4,660.98p 4,717.32p 4,653.80p 4,681.46p 441690
18/04/2018 4,779.80p 4,782.62p 4,732.68p 4,748.05p 327695
17/04/2018 4,749.07p 4,780.83p 4,711.17p 4,764.44p 320908
16/04/2018 4,801.32p 4,805.41p 4,742.93p 4,742.93p 239622
13/04/2018 4,777.76p 4,790.05p 4,749.07p 4,768.54p 238668
12/04/2018 4,719.37p 4,785.95p 4,707.07p 4,760.34p 312486
11/04/2018 4,778.78p 4,798.24p 4,711.17p 4,711.17p 328187
10/04/2018 4,756.24p 4,786.98p 4,723.46p 4,786.98p 236544
09/04/2018 4,758.29p 4,760.34p 4,729.61p 4,731.66p 408721
06/04/2018 4,754.20p 4,769.56p 4,721.41p 4,733.71p 299928
05/04/2018 4,660.98p 4,754.20p 4,648.68p 4,754.20p 335433
04/04/2018 4,648.68p 4,659.95p 4,553.41p 4,593.37p 247545
03/04/2018 4,636.39p 4,683.51p 4,591.32p 4,654.83p 280464

*Close Price adjusted for both dividends and splits