Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/07/2016 3,295.46p 3,342.59p 3,295.46p 3,318.00p 308602
07/07/2016 3,309.80p 3,351.81p 3,307.76p 3,319.02p 315978
06/07/2016 3,247.32p 3,302.63p 3,240.15p 3,302.63p 394818
05/07/2016 3,243.22p 3,273.95p 3,195.07p 3,273.95p 376799
04/07/2016 3,294.44p 3,294.44p 3,219.66p 3,242.20p 194902
01/07/2016 3,238.10p 3,273.95p 3,187.90p 3,273.95p 411193
30/06/2016 3,088.54p 3,215.56p 3,076.24p 3,215.56p 684832
29/06/2016 3,058.83p 3,086.49p 3,004.54p 3,086.49p 578073
28/06/2016 2,943.07p 2,971.76p 2,900.05p 2,943.07p 400910
27/06/2016 2,933.85p 2,954.34p 2,864.20p 2,887.76p 623387
24/06/2016 2,865.22p 2,973.80p 2,821.30p 2,947.17p 716192
23/06/2016 3,004.54p 3,035.27p 2,983.02p 3,004.54p 202790
22/06/2016 2,965.61p 2,987.12p 2,954.34p 2,980.98p 279565
21/06/2016 2,977.90p 2,977.90p 2,956.39p 2,963.56p 205612
20/06/2016 2,954.34p 2,995.32p 2,928.73p 2,972.78p 289539
17/06/2016 2,916.44p 2,945.12p 2,875.46p 2,907.22p 515226
16/06/2016 2,954.34p 2,963.56p 2,899.02p 2,914.39p 385679
15/06/2016 2,965.61p 2,979.95p 2,942.05p 2,963.56p 296044
14/06/2016 2,994.29p 2,994.29p 2,936.93p 2,942.05p 250448
13/06/2016 2,962.54p 2,998.39p 2,960.49p 2,983.02p 245514
10/06/2016 3,009.66p 3,012.73p 2,954.34p 2,989.17p 286358
09/06/2016 3,031.17p 3,033.22p 3,006.59p 3,021.95p 195927
08/06/2016 3,012.73p 3,031.17p 3,004.54p 3,025.02p 150105
07/06/2016 3,005.56p 3,039.37p 3,005.56p 3,031.17p 201597
06/06/2016 3,000.44p 3,019.22p 2,996.34p 3,004.54p 158965
03/06/2016 3,006.59p 3,017.85p 2,988.15p 2,994.29p 169698
02/06/2016 2,986.10p 3,021.95p 2,986.10p 3,006.59p 339454
01/06/2016 3,018.88p 3,018.88p 2,982.00p 2,995.32p 303385
31/05/2016 3,041.41p 3,043.46p 3,006.59p 3,011.71p 357228
27/05/2016 3,032.20p 3,044.49p 3,009.66p 3,021.95p 288556
26/05/2016 3,006.59p 3,022.98p 2,997.37p 3,015.80p 167922
25/05/2016 3,048.59p 3,048.59p 3,002.49p 3,013.76p 368501
24/05/2016 3,022.98p 3,052.68p 3,007.61p 3,026.05p 210702
23/05/2016 3,047.56p 3,057.80p 3,035.27p 3,039.37p 171707
20/05/2016 3,032.20p 3,058.83p 3,021.58p 3,042.44p 313113
19/05/2016 3,059.85p 3,059.85p 3,018.88p 3,026.05p 152975
18/05/2016 3,053.71p 3,078.29p 3,049.61p 3,062.93p 195746
17/05/2016 3,079.32p 3,092.98p 3,054.73p 3,069.07p 216395
16/05/2016 3,063.95p 3,082.39p 3,054.73p 3,071.12p 101236
13/05/2016 3,033.22p 3,076.24p 3,015.80p 3,069.07p 195307
12/05/2016 3,074.20p 3,087.51p 3,032.20p 3,047.56p 282615
11/05/2016 3,073.17p 3,104.93p 3,051.66p 3,078.29p 270176
10/05/2016 3,084.44p 3,084.44p 3,031.17p 3,078.29p 291859
09/05/2016 3,035.27p 3,090.59p 3,033.22p 3,057.80p 350950
06/05/2016 3,019.82p 3,031.10p 2,993.17p 3,028.02p 211972
05/05/2016 3,053.65p 3,061.85p 3,024.95p 3,039.30p 197992
04/05/2016 3,093.63p 3,099.78p 3,044.43p 3,068.00p 229884
03/05/2016 3,103.88p 3,137.71p 3,069.03p 3,086.45p 398779
29/04/2016 3,113.10p 3,122.33p 3,084.40p 3,086.45p 293154
28/04/2016 3,130.53p 3,137.71p 3,085.43p 3,121.30p 239020
27/04/2016 3,054.68p 3,131.56p 3,009.57p 3,129.51p 556397
26/04/2016 3,116.18p 3,129.51p 3,074.15p 3,074.15p 308557
25/04/2016 3,128.48p 3,132.58p 3,101.83p 3,114.13p 294143
22/04/2016 3,139.76p 3,141.81p 3,106.95p 3,116.18p 187881
21/04/2016 3,161.28p 3,168.46p 3,127.46p 3,135.66p 202894
20/04/2016 3,152.06p 3,161.28p 3,124.38p 3,148.98p 179170
19/04/2016 3,121.30p 3,183.83p 3,121.30p 3,153.08p 333774
18/04/2016 3,105.93p 3,128.48p 3,086.45p 3,123.35p 314313
15/04/2016 3,088.50p 3,088.50p 3,045.45p 3,078.25p 198241
14/04/2016 3,072.10p 3,131.56p 3,072.10p 3,072.10p 563705
13/04/2016 3,063.90p 3,076.20p 3,050.58p 3,075.18p 289733
12/04/2016 3,019.82p 3,042.38p 2,990.10p 3,037.25p 228624
11/04/2016 3,037.25p 3,061.60p 3,008.55p 3,017.77p 221683
08/04/2016 3,041.35p 3,056.73p 3,035.20p 3,044.43p 259155
07/04/2016 3,103.88p 3,118.23p 3,042.38p 3,049.55p 369223
06/04/2016 3,047.50p 3,103.88p 3,041.35p 3,103.88p 398175
05/04/2016 3,041.35p 3,049.55p 3,022.90p 3,047.50p 258965
04/04/2016 3,056.73p 3,088.50p 3,040.33p 3,066.98p 256802
01/04/2016 3,086.45p 3,105.93p 3,030.07p 3,058.78p 283813
31/03/2016 3,111.05p 3,121.30p 3,092.60p 3,115.15p 344194
30/03/2016 3,115.15p 3,137.71p 3,087.18p 3,122.33p 296914
29/03/2016 3,078.25p 3,095.68p 3,037.35p 3,086.45p 311650
24/03/2016 3,051.60p 3,062.88p 3,035.20p 3,040.33p 209906
23/03/2016 3,050.58p 3,100.80p 3,041.35p 3,071.08p 438776
22/03/2016 3,047.50p 3,075.18p 3,036.22p 3,053.65p 250672
21/03/2016 2,999.32p 3,044.43p 2,999.32p 3,034.17p 291572
18/03/2016 2,990.10p 3,049.55p 2,987.02p 3,017.77p 455888
17/03/2016 2,989.07p 2,999.32p 2,953.20p 2,990.10p 266460
16/03/2016 2,959.35p 2,980.87p 2,951.14p 2,963.45p 259517
15/03/2016 2,950.12p 2,957.30p 2,928.59p 2,941.92p 459434
14/03/2016 2,957.30p 2,989.07p 2,952.17p 2,965.50p 266688
11/03/2016 2,968.57p 2,979.85p 2,938.84p 2,957.30p 245353
10/03/2016 3,002.40p 3,032.12p 2,921.42p 2,925.52p 311463
09/03/2016 2,992.15p 3,001.37p 2,962.42p 2,993.17p 351804
08/03/2016 3,033.15p 3,063.90p 3,020.85p 3,027.00p 325356
07/03/2016 3,081.33p 3,093.63p 3,034.17p 3,055.70p 212890
04/03/2016 3,070.05p 3,084.40p 3,042.38p 3,082.35p 226591
03/03/2016 3,076.20p 3,078.25p 3,044.43p 3,056.73p 209382
02/03/2016 3,078.25p 3,117.20p 3,056.73p 3,059.80p 282826
01/03/2016 3,046.48p 3,078.25p 3,042.38p 3,060.83p 337884
29/02/2016 3,045.45p 3,062.88p 3,018.80p 3,046.48p 302222
26/02/2016 3,092.60p 3,106.95p 3,017.77p 3,057.75p 303996
25/02/2016 3,064.93p 3,079.28p 3,040.90p 3,069.03p 318572
24/02/2016 2,996.25p 3,040.33p 2,980.87p 3,033.15p 419097
23/02/2016 2,972.67p 3,062.88p 2,918.34p 3,002.40p 472586
22/02/2016 2,942.94p 2,958.32p 2,909.12p 2,931.67p 182135
19/02/2016 2,916.29p 2,931.67p 2,892.72p 2,906.04p 310065
18/02/2016 2,934.74p 2,934.74p 2,894.77p 2,918.34p 277151
17/02/2016 2,847.61p 2,926.54p 2,836.34p 2,919.37p 224654
16/02/2016 2,846.59p 2,862.99p 2,819.94p 2,849.66p 194410
15/02/2016 2,854.79p 2,872.22p 2,825.06p 2,836.34p 239105
12/02/2016 2,782.01p 2,801.49p 2,760.48p 2,794.31p 320831
11/02/2016 2,789.19p 2,789.19p 2,724.61p 2,763.56p 267768
10/02/2016 2,744.08p 2,823.01p 2,744.08p 2,814.81p 314958
09/02/2016 2,758.43p 2,772.78p 2,701.03p 2,728.71p 436560
08/02/2016 2,857.86p 2,869.14p 2,756.38p 2,757.41p 383346
05/02/2016 2,889.64p 2,913.22p 2,844.54p 2,854.79p 296805
04/02/2016 2,880.42p 2,891.69p 2,824.04p 2,878.37p 251134
03/02/2016 2,858.89p 2,869.14p 2,839.41p 2,859.91p 323336
02/02/2016 2,901.94p 2,907.07p 2,835.31p 2,858.89p 283178
01/02/2016 2,937.82p 2,956.27p 2,872.22p 2,900.92p 297959
29/01/2016 2,900.92p 2,923.47p 2,859.91p 2,923.47p 406534
28/01/2016 2,917.32p 2,921.73p 2,855.81p 2,869.14p 229077
27/01/2016 2,922.44p 2,936.79p 2,878.37p 2,909.12p 399881
26/01/2016 2,939.87p 2,961.40p 2,920.39p 2,944.99p 333453
25/01/2016 2,949.09p 2,983.95p 2,937.82p 2,983.95p 265361
22/01/2016 2,940.89p 2,946.02p 2,905.02p 2,925.52p 236085
21/01/2016 2,880.42p 2,920.39p 2,859.91p 2,896.82p 360243
20/01/2016 2,921.42p 2,952.17p 2,849.66p 2,866.07p 311528
19/01/2016 2,991.12p 2,994.61p 2,950.12p 2,960.37p 238702
18/01/2016 2,949.09p 2,974.72p 2,929.62p 2,940.89p 246828
15/01/2016 2,998.30p 3,034.17p 2,915.27p 2,953.20p 397584
14/01/2016 2,944.99p 2,949.09p 2,864.02p 2,938.84p 321239
13/01/2016 2,962.42p 2,988.05p 2,955.25p 2,974.72p 234070
12/01/2016 2,899.89p 2,960.37p 2,893.74p 2,938.84p 277392
11/01/2016 2,946.02p 2,953.20p 2,899.89p 2,899.89p 230417
08/01/2016 2,965.50p 3,003.42p 2,949.09p 2,949.09p 219254
07/01/2016 2,967.55p 2,981.90p 2,930.64p 2,965.50p 287058
06/01/2016 3,033.15p 3,037.25p 2,995.22p 3,023.92p 266476
05/01/2016 3,080.30p 3,090.55p 3,021.87p 3,046.48p 150938
04/01/2016 3,090.55p 3,090.55p 3,047.50p 3,066.98p 216373
31/12/2015 3,132.58p 3,132.58p 3,104.90p 3,118.23p 58423
30/12/2015 3,166.41p 3,166.41p 3,131.56p 3,137.71p 133784
29/12/2015 3,130.53p 3,167.43p 3,110.03p 3,167.43p 108949
24/12/2015 3,118.23p 3,121.30p 3,102.85p 3,118.23p 25360
23/12/2015 3,085.43p 3,117.20p 3,078.25p 3,104.90p 304780
22/12/2015 3,074.15p 3,088.50p 3,042.38p 3,075.18p 171042
21/12/2015 3,075.18p 3,103.88p 3,059.80p 3,059.80p 227044
18/12/2015 3,075.18p 3,099.78p 3,066.98p 3,085.43p 544776
17/12/2015 3,057.75p 3,101.83p 3,051.60p 3,087.48p 313107
16/12/2015 3,021.87p 3,039.30p 3,012.65p 3,019.82p 236840
15/12/2015 3,035.20p 3,038.27p 3,016.75p 3,020.85p 292245
14/12/2015 3,051.60p 3,071.85p 2,998.30p 3,006.50p 256337
11/12/2015 3,059.80p 3,063.90p 3,012.65p 3,051.60p 376405
10/12/2015 3,051.60p 3,075.18p 3,041.35p 3,057.75p 246789
09/12/2015 3,064.93p 3,072.10p 3,022.90p 3,038.27p 298777
08/12/2015 2,953.20p 3,048.53p 2,944.99p 3,048.53p 686960
07/12/2015 2,908.09p 2,980.87p 2,908.09p 2,980.87p 342330
04/12/2015 2,914.24p 2,937.00p 2,894.77p 2,901.94p 263606
03/12/2015 2,959.35p 2,977.80p 2,911.17p 2,931.67p 332499
02/12/2015 2,969.60p 2,988.05p 2,955.25p 2,961.40p 158915
01/12/2015 2,954.22p 2,995.22p 2,921.42p 2,947.04p 309295
30/11/2015 2,896.82p 2,942.94p 2,874.27p 2,939.87p 367465
27/11/2015 2,851.71p 2,866.07p 2,829.16p 2,839.41p 154650
26/11/2015 2,867.09p 2,874.25p 2,845.56p 2,855.81p 158570
25/11/2015 2,830.19p 2,875.29p 2,830.19p 2,853.76p 237154
24/11/2015 2,908.09p 2,908.09p 2,818.91p 2,829.16p 323688
23/11/2015 2,920.39p 2,930.64p 2,907.07p 2,907.07p 159996
20/11/2015 2,916.29p 2,929.62p 2,891.69p 2,927.57p 127896
19/11/2015 2,868.12p 2,924.49p 2,856.84p 2,906.04p 216394
18/11/2015 2,845.56p 2,867.09p 2,823.01p 2,858.89p 832059
17/11/2015 2,843.51p 2,869.14p 2,832.24p 2,868.12p 161639
16/11/2015 2,814.81p 2,844.54p 2,803.54p 2,817.89p 235308
13/11/2015 2,857.86p 2,857.86p 2,823.01p 2,836.34p 196820
12/11/2015 2,909.12p 2,913.24p 2,831.21p 2,854.79p 249519
11/11/2015 2,887.59p 2,931.67p 2,877.34p 2,916.29p 158572
10/11/2015 2,884.52p 2,888.62p 2,856.84p 2,867.09p 464489
09/11/2015 2,922.44p 2,933.29p 2,871.19p 2,871.19p 208431
06/11/2015 2,934.74p 2,952.17p 2,916.29p 2,929.62p 166917
05/11/2015 2,880.42p 2,929.62p 2,811.74p 2,925.52p 503107
04/11/2015 2,969.60p 2,991.12p 2,933.72p 2,941.92p 245002
03/11/2015 2,973.70p 2,977.80p 2,946.02p 2,962.42p 276563
02/11/2015 2,960.37p 2,977.80p 2,948.07p 2,960.37p 175000
30/10/2015 2,997.27p 3,007.52p 2,961.40p 2,970.62p 234023
29/10/2015 2,982.92p 2,999.32p 2,965.50p 2,995.22p 183641
28/10/2015 2,957.30p 2,979.85p 2,946.02p 2,975.75p 186535
27/10/2015 2,968.57p 2,968.57p 2,952.17p 2,955.25p 180339
26/10/2015 2,989.07p 2,991.12p 2,959.35p 2,970.62p 156999
23/10/2015 2,958.32p 2,998.30p 2,939.87p 2,984.97p 273036
22/10/2015 2,894.77p 2,941.92p 2,888.62p 2,937.82p 172282
21/10/2015 2,882.47p 2,906.05p 2,852.74p 2,906.04p 216271
20/10/2015 2,852.74p 2,873.24p 2,842.49p 2,870.17p 253242
19/10/2015 2,836.34p 2,860.94p 2,826.65p 2,855.81p 113928
16/10/2015 2,868.12p 2,884.52p 2,833.26p 2,840.44p 197088
15/10/2015 2,828.14p 2,869.14p 2,809.69p 2,844.54p 209767
14/10/2015 2,802.51p 2,814.81p 2,787.14p 2,802.51p 221572
13/10/2015 2,824.04p 2,827.11p 2,790.21p 2,809.69p 203582
12/10/2015 2,885.54p 2,885.54p 2,829.16p 2,832.24p 172102
09/10/2015 2,870.17p 2,917.32p 2,867.09p 2,884.52p 302829
08/10/2015 2,792.26p 2,847.61p 2,788.16p 2,844.54p 263863
07/10/2015 2,857.86p 2,866.27p 2,786.11p 2,789.19p 342747
06/10/2015 2,841.46p 2,855.81p 2,820.96p 2,846.59p 136442
05/10/2015 2,833.26p 2,835.31p 2,808.66p 2,835.31p 186291
02/10/2015 2,811.74p 2,832.24p 2,749.21p 2,785.09p 326832
01/10/2015 2,799.44p 2,854.79p 2,791.24p 2,806.61p 298880
30/09/2015 2,768.68p 2,820.96p 2,759.46p 2,776.89p 407734
29/09/2015 2,729.73p 2,759.46p 2,710.26p 2,722.56p 375884
28/09/2015 2,808.66p 2,831.21p 2,755.36p 2,755.36p 227680
25/09/2015 2,792.26p 2,831.21p 2,786.11p 2,817.89p 310455
24/09/2015 2,749.21p 2,789.19p 2,737.93p 2,757.41p 294359

*Close Price adjusted for both dividends and splits