Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/09/2014 2,222.33p 2,250.00p 2,146.47p 2,156.72p 368155
22/09/2014 2,207.98p 2,231.55p 2,195.68p 2,230.53p 222654
19/09/2014 2,276.66p 2,280.76p 2,218.23p 2,218.23p 482292
18/09/2014 2,242.83p 2,272.56p 2,222.33p 2,265.38p 310071
17/09/2014 2,268.46p 2,275.63p 2,240.78p 2,241.80p 276509
16/09/2014 2,248.98p 2,273.58p 2,222.33p 2,255.13p 247477
15/09/2014 2,248.98p 2,265.38p 2,234.63p 2,246.93p 170663
12/09/2014 2,236.68p 2,268.46p 2,228.48p 2,248.98p 257098
11/09/2014 2,243.85p 2,275.63p 2,217.20p 2,233.60p 201830
10/09/2014 2,265.38p 2,265.38p 2,230.53p 2,233.60p 203300
09/09/2014 2,265.38p 2,265.38p 2,219.25p 2,258.21p 255604
08/09/2014 2,278.71p 2,283.83p 2,236.46p 2,272.56p 267459
05/09/2014 2,275.63p 2,280.76p 2,248.98p 2,278.71p 184412
04/09/2014 2,274.61p 2,299.21p 2,258.21p 2,279.73p 226573
03/09/2014 2,268.46p 2,292.03p 2,256.16p 2,280.76p 197385
02/09/2014 2,268.46p 2,281.78p 2,250.00p 2,259.23p 220924
01/09/2014 2,246.93p 2,269.48p 2,239.75p 2,269.48p 205066
29/08/2014 2,251.03p 2,262.31p 2,209.00p 2,236.68p 306013
28/08/2014 2,296.13p 2,298.18p 2,233.60p 2,251.03p 224918
27/08/2014 2,271.53p 2,294.08p 2,267.43p 2,286.91p 223948
26/08/2014 2,302.28p 2,317.66p 2,293.06p 2,302.28p 233753
22/08/2014 2,280.76p 2,288.96p 2,270.51p 2,284.86p 158292
21/08/2014 2,279.73p 2,283.83p 2,260.56p 2,276.66p 157056
20/08/2014 2,257.18p 2,282.81p 2,242.83p 2,277.68p 300623
19/08/2014 2,254.10p 2,262.59p 2,246.93p 2,255.13p 182492
18/08/2014 2,259.23p 2,273.58p 2,232.58p 2,247.95p 253594
15/08/2014 2,250.00p 2,268.46p 2,240.78p 2,242.83p 180949
14/08/2014 2,218.23p 2,256.16p 2,218.23p 2,248.98p 208450
13/08/2014 2,236.68p 2,236.68p 2,210.03p 2,223.35p 167043
12/08/2014 2,230.53p 2,234.63p 2,200.80p 2,225.40p 206119
11/08/2014 2,188.50p 2,231.55p 2,188.50p 2,228.48p 238547
08/08/2014 2,160.82p 2,179.28p 2,144.42p 2,176.20p 212456
07/08/2014 2,177.23p 2,194.65p 2,170.05p 2,176.20p 265330
06/08/2014 2,172.10p 2,191.58p 2,162.87p 2,173.13p 288031
05/08/2014 2,173.13p 2,190.55p 2,164.31p 2,183.38p 213418
04/08/2014 2,172.10p 2,176.20p 2,158.77p 2,164.92p 295993
01/08/2014 2,151.60p 2,166.97p 2,135.20p 2,161.85p 432694
31/07/2014 2,184.40p 2,191.58p 2,128.02p 2,153.65p 423572
30/07/2014 2,219.25p 2,219.25p 2,190.55p 2,190.55p 224425
29/07/2014 2,188.50p 2,230.53p 2,170.05p 2,207.98p 401470
28/07/2014 2,206.95p 2,216.08p 2,171.08p 2,177.23p 264156
25/07/2014 2,197.73p 2,224.38p 2,183.58p 2,202.85p 403774
24/07/2014 2,193.63p 2,203.88p 2,169.02p 2,196.70p 657788
23/07/2014 2,225.40p 2,227.45p 2,175.18p 2,183.38p 673570
22/07/2014 2,273.58p 2,275.63p 2,195.68p 2,225.40p 562417
21/07/2014 2,304.33p 2,304.33p 2,262.31p 2,269.48p 484657
18/07/2014 2,288.96p 2,303.31p 2,279.73p 2,293.06p 515118
17/07/2014 2,288.96p 2,311.51p 2,271.53p 2,301.26p 385404
16/07/2014 2,274.61p 2,304.33p 2,266.41p 2,300.23p 373035
15/07/2014 2,328.93p 2,328.93p 2,259.23p 2,265.38p 340288
14/07/2014 2,254.10p 2,295.11p 2,248.98p 2,294.08p 206924
11/07/2014 2,229.50p 2,259.23p 2,210.03p 2,255.13p 388545
10/07/2014 2,277.68p 2,295.11p 2,209.00p 2,210.03p 488550
09/07/2014 2,292.03p 2,306.38p 2,291.01p 2,301.26p 446707
08/07/2014 2,295.11p 2,298.18p 2,273.58p 2,291.01p 457286
07/07/2014 2,288.96p 2,296.13p 2,262.31p 2,284.86p 242476
04/07/2014 2,310.48p 2,319.71p 2,280.76p 2,288.96p 225050
03/07/2014 2,288.96p 2,320.73p 2,274.61p 2,304.33p 530530
02/07/2014 2,277.68p 2,286.91p 2,262.31p 2,273.58p 261016
01/07/2014 2,268.46p 2,280.76p 2,255.13p 2,265.38p 291405
30/06/2014 2,246.93p 2,274.61p 2,237.70p 2,256.16p 387528
27/06/2014 2,226.43p 2,241.80p 2,201.83p 2,240.78p 363297
26/06/2014 2,163.90p 2,227.45p 2,159.80p 2,225.40p 746159
25/06/2014 2,231.55p 2,252.05p 2,147.50p 2,158.77p 915027
24/06/2014 2,265.38p 2,466.29p 2,200.80p 2,242.83p 1954886
23/06/2014 2,485.77p 2,497.04p 2,463.22p 2,466.29p 176283
20/06/2014 2,505.24p 2,531.90p 2,478.59p 2,482.69p 308566
19/06/2014 2,500.12p 2,527.80p 2,478.59p 2,502.17p 269435
18/06/2014 2,468.34p 2,487.82p 2,456.04p 2,478.59p 301691
17/06/2014 2,488.84p 2,494.99p 2,461.17p 2,469.37p 591502
16/06/2014 2,468.34p 2,504.81p 2,463.22p 2,488.84p 905403
13/06/2014 2,548.30p 2,549.32p 2,450.92p 2,465.27p 506876
12/06/2014 2,575.97p 2,577.00p 2,541.12p 2,549.32p 210430
11/06/2014 2,574.95p 2,580.07p 2,545.22p 2,575.97p 200679
10/06/2014 2,582.12p 2,584.17p 2,554.45p 2,573.92p 226122
09/06/2014 2,589.30p 2,597.00p 2,579.05p 2,583.15p 206003
06/06/2014 2,603.65p 2,603.65p 2,574.95p 2,581.10p 283914
05/06/2014 2,623.13p 2,623.13p 2,590.32p 2,595.45p 314000
04/06/2014 2,638.50p 2,639.53p 2,610.83p 2,615.95p 339686
03/06/2014 2,666.18p 2,667.20p 2,635.43p 2,638.50p 190029
02/06/2014 2,710.26p 2,710.26p 2,660.03p 2,665.15p 192058
30/05/2014 2,671.30p 2,700.01p 2,652.85p 2,698.98p 303958
29/05/2014 2,679.50p 2,679.50p 2,656.95p 2,672.33p 121932
28/05/2014 2,632.35p 2,686.25p 2,629.28p 2,672.33p 245636
27/05/2014 2,583.15p 2,642.60p 2,577.00p 2,639.53p 303870
23/05/2014 2,648.75p 2,649.78p 2,625.18p 2,641.58p 166923
22/05/2014 2,648.75p 2,662.65p 2,639.53p 2,645.68p 152164
21/05/2014 2,627.23p 2,656.95p 2,614.93p 2,650.80p 236781
20/05/2014 2,626.20p 2,635.43p 2,613.90p 2,631.33p 402100
19/05/2014 2,618.00p 2,639.53p 2,605.70p 2,622.10p 202207
16/05/2014 2,636.45p 2,646.70p 2,605.70p 2,616.98p 512572
15/05/2014 2,645.68p 2,645.68p 2,624.15p 2,642.60p 491708
14/05/2014 2,624.15p 2,640.55p 2,615.95p 2,640.55p 159747
13/05/2014 2,598.52p 2,631.33p 2,591.35p 2,626.20p 197818
12/05/2014 2,567.77p 2,591.35p 2,557.52p 2,591.35p 1007874
09/05/2014 2,553.42p 2,567.77p 2,539.07p 2,558.55p 184081
08/05/2014 2,560.60p 2,564.62p 2,539.07p 2,553.42p 252607
07/05/2014 2,553.42p 2,566.75p 2,534.97p 2,550.35p 266323
06/05/2014 2,624.15p 2,635.43p 2,534.97p 2,556.50p 486031
02/05/2014 2,640.55p 2,651.83p 2,623.13p 2,629.28p 198376
01/05/2014 2,651.83p 2,657.36p 2,624.15p 2,639.53p 130951
30/04/2014 2,596.47p 2,643.63p 2,591.35p 2,640.55p 324792
29/04/2014 2,626.20p 2,640.55p 2,616.98p 2,635.43p 309601
28/04/2014 2,650.80p 2,657.98p 2,616.98p 2,616.98p 184125
25/04/2014 2,607.75p 2,646.70p 2,602.62p 2,643.63p 326269
24/04/2014 2,613.90p 2,645.68p 2,587.25p 2,610.83p 405428
23/04/2014 2,633.38p 2,645.68p 2,626.20p 2,645.68p 184534
22/04/2014 2,646.70p 2,664.13p 2,596.47p 2,634.40p 290842
17/04/2014 2,629.28p 2,646.70p 2,609.80p 2,640.55p 156578
16/04/2014 2,608.78p 2,643.63p 2,608.78p 2,624.15p 213593
15/04/2014 2,623.13p 2,637.48p 2,611.85p 2,616.98p 180895
14/04/2014 2,616.98p 2,640.55p 2,612.88p 2,627.23p 352858
11/04/2014 2,601.60p 2,652.85p 2,601.60p 2,629.28p 342412
10/04/2014 2,621.08p 2,640.55p 2,608.78p 2,614.93p 211379
09/04/2014 2,581.10p 2,618.00p 2,578.02p 2,608.78p 177322
08/04/2014 2,568.80p 2,581.10p 2,543.62p 2,580.07p 217611
07/04/2014 2,563.67p 2,589.30p 2,552.40p 2,571.87p 224786
04/04/2014 2,557.52p 2,583.15p 2,554.45p 2,574.95p 249234
03/04/2014 2,602.62p 2,605.70p 2,546.25p 2,554.45p 336877
02/04/2014 2,625.18p 2,635.43p 2,595.45p 2,605.70p 290160
01/04/2014 2,612.88p 2,629.57p 2,609.80p 2,625.18p 297269
31/03/2014 2,605.70p 2,615.95p 2,584.17p 2,609.80p 275540
28/03/2014 2,596.47p 2,655.93p 2,585.20p 2,602.62p 1036431
27/03/2014 2,568.80p 2,594.42p 2,564.70p 2,585.20p 388221
26/03/2014 2,547.27p 2,585.75p 2,537.02p 2,577.00p 329055
25/03/2014 2,530.87p 2,556.92p 2,526.77p 2,537.02p 388911
24/03/2014 2,512.42p 2,538.05p 2,511.39p 2,531.90p 441159
21/03/2014 2,481.67p 2,526.77p 2,481.67p 2,517.54p 411081
20/03/2014 2,468.34p 2,498.07p 2,452.97p 2,478.59p 300690
19/03/2014 2,444.77p 2,492.94p 2,444.77p 2,484.74p 400645
18/03/2014 2,436.57p 2,459.12p 2,415.04p 2,452.97p 287318
17/03/2014 2,392.49p 2,436.57p 2,370.96p 2,429.39p 294452
14/03/2014 2,358.66p 2,391.46p 2,352.51p 2,384.29p 326765
13/03/2014 2,419.14p 2,429.39p 2,367.89p 2,367.89p 433842
12/03/2014 2,471.42p 2,479.62p 2,426.31p 2,426.31p 260861
11/03/2014 2,492.94p 2,501.71p 2,469.37p 2,479.62p 427779
10/03/2014 2,501.14p 2,513.44p 2,474.49p 2,485.77p 286414
07/03/2014 2,551.37p 2,551.37p 2,507.29p 2,513.44p 255817
06/03/2014 2,587.25p 2,591.76p 2,543.17p 2,547.27p 297819
05/03/2014 2,585.20p 2,599.55p 2,571.87p 2,573.92p 370694
04/03/2014 2,601.60p 2,614.93p 2,578.02p 2,593.40p 334535
03/03/2014 2,588.27p 2,604.67p 2,565.72p 2,578.02p 270563
28/02/2014 2,599.55p 2,611.85p 2,598.52p 2,604.67p 272859
27/02/2014 2,588.27p 2,603.65p 2,581.10p 2,602.62p 419943
26/02/2014 2,601.60p 2,604.67p 2,569.82p 2,590.32p 403961
25/02/2014 2,509.34p 2,619.03p 2,509.34p 2,601.60p 682033
24/02/2014 2,543.17p 2,570.85p 2,531.90p 2,563.67p 391240
21/02/2014 2,580.07p 2,580.07p 2,548.30p 2,554.45p 180694
20/02/2014 2,555.47p 2,579.05p 2,546.25p 2,572.90p 236687
19/02/2014 2,553.42p 2,589.30p 2,553.42p 2,580.07p 267378
18/02/2014 2,573.92p 2,588.27p 2,552.40p 2,562.65p 222088
17/02/2014 2,568.80p 2,583.15p 2,555.47p 2,573.92p 300374
14/02/2014 2,552.40p 2,591.35p 2,540.10p 2,570.85p 290418
13/02/2014 2,530.87p 2,547.27p 2,521.65p 2,540.10p 256190
12/02/2014 2,533.95p 2,557.52p 2,521.65p 2,537.02p 368843
11/02/2014 2,491.92p 2,538.05p 2,485.77p 2,532.92p 780354
10/02/2014 2,453.99p 2,491.92p 2,450.92p 2,485.77p 354193
07/02/2014 2,462.19p 2,485.77p 2,438.62p 2,452.97p 449728
06/02/2014 2,490.89p 2,490.89p 2,444.77p 2,459.12p 318362
05/02/2014 2,492.94p 2,492.94p 2,455.02p 2,463.22p 245593
04/02/2014 2,462.19p 2,486.79p 2,450.92p 2,486.79p 270554
03/02/2014 2,472.44p 2,510.37p 2,472.44p 2,477.57p 299903
31/01/2014 2,460.14p 2,474.49p 2,438.62p 2,472.44p 298331
30/01/2014 2,459.12p 2,465.27p 2,444.77p 2,465.27p 222237
29/01/2014 2,437.59p 2,464.24p 2,419.14p 2,463.22p 373626
28/01/2014 2,429.39p 2,430.41p 2,398.64p 2,419.14p 216468
27/01/2014 2,453.99p 2,477.57p 2,414.01p 2,419.14p 287716
24/01/2014 2,498.07p 2,505.24p 2,446.82p 2,460.14p 286495
23/01/2014 2,517.54p 2,517.54p 2,484.74p 2,501.14p 243494
22/01/2014 2,538.05p 2,543.17p 2,491.43p 2,504.22p 270168
21/01/2014 2,466.29p 2,499.09p 2,465.98p 2,484.74p 253341
20/01/2014 2,458.09p 2,484.74p 2,456.04p 2,480.64p 223225
17/01/2014 2,460.14p 2,490.89p 2,405.81p 2,472.44p 298687
16/01/2014 2,476.54p 2,493.97p 2,463.22p 2,465.27p 375574
15/01/2014 2,449.89p 2,475.52p 2,434.52p 2,469.37p 344647
14/01/2014 2,394.54p 2,450.92p 2,390.44p 2,437.59p 244301
13/01/2014 2,408.89p 2,419.14p 2,394.54p 2,410.94p 364720
10/01/2014 2,389.41p 2,417.09p 2,371.99p 2,395.56p 273125
09/01/2014 2,443.74p 2,443.74p 2,369.94p 2,379.16p 337813
08/01/2014 2,479.62p 2,479.62p 2,434.52p 2,443.74p 201850
07/01/2014 2,506.27p 2,506.27p 2,441.69p 2,468.34p 318247
06/01/2014 2,526.77p 2,537.02p 2,497.04p 2,513.44p 205869
03/01/2014 2,493.97p 2,534.97p 2,473.47p 2,527.80p 282751
02/01/2014 2,528.82p 2,546.25p 2,502.17p 2,502.17p 353982
31/12/2013 2,526.77p 2,526.77p 2,503.19p 2,518.57p 62642
30/12/2013 2,537.02p 2,545.22p 2,511.39p 2,511.39p 235470
27/12/2013 2,492.94p 2,539.07p 2,492.94p 2,527.80p 181140
24/12/2013 2,516.52p 2,530.95p 2,481.67p 2,490.89p 53956
23/12/2013 2,469.37p 2,517.54p 2,460.14p 2,516.52p 248794
20/12/2013 2,439.64p 2,463.73p 2,431.44p 2,460.14p 3026118
19/12/2013 2,407.86p 2,457.08p 2,398.64p 2,446.82p 496667
18/12/2013 2,403.76p 2,408.89p 2,378.14p 2,398.64p 315763
17/12/2013 2,363.79p 2,403.76p 2,363.79p 2,395.56p 343601
16/12/2013 2,324.83p 2,383.26p 2,324.83p 2,369.94p 287025
13/12/2013 2,324.83p 2,333.03p 2,309.46p 2,332.01p 287228
12/12/2013 2,305.36p 2,336.11p 2,299.21p 2,333.03p 392804
11/12/2013 2,308.43p 2,340.71p 2,260.26p 2,324.83p 383472
10/12/2013 2,348.41p 2,362.76p 2,317.25p 2,324.83p 527439
09/12/2013 2,364.81p 2,372.20p 2,350.46p 2,359.69p 348230
06/12/2013 2,348.41p 2,361.74p 2,328.93p 2,357.64p 357346

*Close Price adjusted for both dividends and splits