Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/05/2012 2,221.30p 2,227.45p 2,149.60p 2,193.63p 484765
08/05/2012 2,255.13p 2,278.71p 2,195.68p 2,201.83p 479562
04/05/2012 2,296.13p 2,307.08p 2,242.83p 2,255.13p 308629
03/05/2012 2,291.01p 2,316.63p 2,288.96p 2,307.41p 313615
02/05/2012 2,296.13p 2,306.38p 2,265.38p 2,287.93p 505489
01/05/2012 2,300.23p 2,307.41p 2,273.58p 2,307.41p 143900
30/04/2012 2,351.49p 2,357.64p 2,278.71p 2,287.93p 409639
27/04/2012 2,265.38p 2,344.31p 2,264.36p 2,339.18p 526881
26/04/2012 2,305.36p 2,314.58p 2,226.43p 2,297.16p 941033
25/04/2012 2,295.11p 2,320.73p 2,273.58p 2,314.58p 453036
24/04/2012 2,277.68p 2,314.58p 2,276.66p 2,286.91p 386371
23/04/2012 2,320.73p 2,324.83p 2,255.68p 2,279.73p 387257
20/04/2012 2,321.76p 2,346.36p 2,312.53p 2,330.98p 347979
19/04/2012 2,279.73p 2,353.54p 2,279.73p 2,313.56p 507519
18/04/2012 2,285.88p 2,296.13p 2,263.33p 2,271.53p 475785
17/04/2012 2,236.68p 2,284.06p 2,221.30p 2,283.83p 804422
16/04/2012 2,173.13p 2,256.37p 2,165.95p 2,244.88p 654687
13/04/2012 2,203.88p 2,223.35p 2,179.28p 2,185.43p 498078
12/04/2012 2,118.80p 2,209.98p 2,118.80p 2,197.73p 704069
11/04/2012 2,098.30p 2,125.97p 2,080.39p 2,120.85p 543519
10/04/2012 2,109.57p 2,124.95p 2,082.92p 2,101.37p 501575
05/04/2012 2,132.12p 2,144.42p 2,079.84p 2,123.92p 502107
04/04/2012 2,209.00p 2,213.10p 2,117.77p 2,124.95p 504341
03/04/2012 2,213.10p 2,222.33p 2,196.70p 2,218.23p 472255
02/04/2012 2,154.67p 2,203.88p 2,154.67p 2,203.88p 505169
30/03/2012 2,146.47p 2,162.87p 2,138.99p 2,158.77p 496647
29/03/2012 2,157.75p 2,174.15p 2,119.82p 2,145.45p 424739
28/03/2012 2,173.13p 2,201.83p 2,161.85p 2,168.00p 366144
27/03/2012 2,214.13p 2,222.33p 2,163.90p 2,178.25p 529788
26/03/2012 2,159.80p 2,233.60p 2,153.65p 2,210.03p 520645
23/03/2012 2,185.43p 2,202.24p 2,128.02p 2,149.55p 646998
22/03/2012 2,198.75p 2,218.23p 2,146.47p 2,173.13p 714907
21/03/2012 2,199.78p 2,224.67p 2,185.43p 2,210.03p 482122
20/03/2012 2,218.23p 2,218.23p 2,179.28p 2,188.50p 442217
19/03/2012 2,294.08p 2,332.01p 2,224.38p 2,225.40p 437572
16/03/2012 2,280.76p 2,321.76p 2,256.16p 2,294.08p 4044277
15/03/2012 2,274.61p 2,292.03p 2,263.33p 2,280.76p 584352
14/03/2012 2,308.43p 2,310.48p 2,266.41p 2,274.61p 394446
13/03/2012 2,264.36p 2,305.36p 2,264.36p 2,289.98p 392216
12/03/2012 2,264.36p 2,281.27p 2,251.03p 2,260.26p 390833
09/03/2012 2,243.85p 2,301.26p 2,242.83p 2,272.56p 510806
08/03/2012 2,211.05p 2,255.93p 2,157.75p 2,235.65p 563969
07/03/2012 2,161.85p 2,214.13p 2,157.75p 2,202.85p 495076
06/03/2012 2,178.25p 2,178.25p 2,122.90p 2,159.80p 568335
05/03/2012 2,188.50p 2,204.90p 2,165.95p 2,178.25p 230792
02/03/2012 2,212.08p 2,217.20p 2,177.23p 2,198.75p 208697
01/03/2012 2,205.93p 2,215.15p 2,193.63p 2,206.95p 270689
29/02/2012 2,241.80p 2,257.18p 2,193.63p 2,207.98p 444406
28/02/2012 2,227.45p 2,252.05p 2,204.90p 2,236.68p 281312
27/02/2012 2,214.13p 2,223.35p 2,162.87p 2,216.18p 260917
24/02/2012 2,254.10p 2,278.71p 2,216.18p 2,222.33p 347401
23/02/2012 2,209.00p 2,235.65p 2,194.65p 2,230.53p 492015
22/02/2012 2,234.63p 2,255.13p 2,194.70p 2,199.78p 920852
21/02/2012 2,178.25p 2,226.43p 2,128.02p 2,176.20p 1313366
20/02/2012 2,120.85p 2,120.85p 2,073.69p 2,081.89p 273185
17/02/2012 2,105.47p 2,108.55p 2,067.54p 2,076.77p 278035
16/02/2012 2,128.02p 2,128.02p 2,082.92p 2,088.05p 400039
15/02/2012 2,147.50p 2,162.87p 2,123.22p 2,143.40p 325840
14/02/2012 2,092.15p 2,134.17p 2,086.00p 2,129.05p 198612
13/02/2012 2,088.05p 2,110.60p 2,088.05p 2,103.42p 196081
10/02/2012 2,079.84p 2,096.25p 2,068.57p 2,080.87p 138332
09/02/2012 2,094.20p 2,097.27p 2,073.69p 2,095.22p 227661
08/02/2012 2,053.19p 2,100.35p 2,051.14p 2,094.20p 302471
07/02/2012 2,052.17p 2,062.38p 2,006.10p 2,052.17p 180724
06/02/2012 2,042.94p 2,062.42p 2,022.44p 2,049.09p 248583
03/02/2012 1,998.87p 2,056.27p 1,990.66p 2,048.07p 337846
02/02/2012 2,007.07p 2,029.62p 1,995.79p 1,998.87p 581810
01/02/2012 1,988.61p 2,024.49p 1,986.56p 1,998.87p 598151
31/01/2012 1,981.44p 1,997.84p 1,976.31p 1,983.49p 291719
30/01/2012 1,972.21p 1,972.21p 1,943.56p 1,961.96p 259829
27/01/2012 1,975.29p 2,002.97p 1,965.04p 1,983.49p 194338
26/01/2012 1,964.01p 1,995.79p 1,957.86p 1,987.59p 330424
25/01/2012 1,952.74p 1,973.24p 1,935.31p 1,939.41p 285609
24/01/2012 1,975.29p 1,986.56p 1,945.90p 1,954.79p 337195
23/01/2012 1,986.56p 1,990.66p 1,958.94p 1,987.59p 211366
20/01/2012 1,993.74p 2,006.04p 1,978.36p 1,985.54p 293914
19/01/2012 1,987.59p 2,009.12p 1,975.29p 1,992.71p 226220
18/01/2012 1,990.66p 1,998.87p 1,960.94p 1,986.56p 279890
17/01/2012 1,985.54p 1,992.71p 1,962.99p 1,984.51p 238426
16/01/2012 1,938.39p 1,959.91p 1,932.69p 1,954.79p 130109
13/01/2012 1,977.34p 1,977.34p 1,923.01p 1,943.51p 231788
12/01/2012 1,898.41p 1,969.14p 1,898.41p 1,956.84p 367885
11/01/2012 1,931.21p 1,958.89p 1,889.18p 1,911.74p 320514
10/01/2012 1,897.38p 1,949.66p 1,870.73p 1,926.09p 318534
09/01/2012 1,869.71p 1,893.23p 1,863.56p 1,870.73p 172925
06/01/2012 1,863.56p 1,872.78p 1,847.16p 1,870.73p 216607
05/01/2012 1,883.03p 1,883.03p 1,849.21p 1,863.56p 199031
04/01/2012 1,884.06p 1,907.63p 1,862.53p 1,870.73p 309841
03/01/2012 1,894.31p 1,895.33p 1,869.71p 1,883.03p 480338
30/12/2011 1,862.53p 1,875.60p 1,848.18p 1,849.21p 33737
29/12/2011 1,846.13p 1,857.41p 1,830.76p 1,852.28p 106688
28/12/2011 1,850.23p 1,874.78p 1,810.31p 1,842.03p 171211
23/12/2011 1,832.81p 1,846.13p 1,818.45p 1,846.13p 37980
22/12/2011 1,813.33p 1,840.95p 1,804.10p 1,814.35p 137918
21/12/2011 1,820.50p 1,846.13p 1,789.75p 1,810.25p 204968
20/12/2011 1,783.60p 1,811.57p 1,772.33p 1,796.93p 180980
19/12/2011 1,762.08p 1,803.08p 1,755.93p 1,790.78p 300430
16/12/2011 1,780.53p 1,797.95p 1,770.28p 1,779.50p 430608
15/12/2011 1,757.98p 1,789.75p 1,738.90p 1,776.43p 404553
14/12/2011 1,792.83p 1,803.08p 1,726.20p 1,750.80p 656110
13/12/2011 1,805.13p 1,829.73p 1,788.73p 1,801.03p 330480
12/12/2011 1,838.96p 1,852.28p 1,804.10p 1,805.13p 227845
09/12/2011 1,845.11p 1,871.76p 1,830.76p 1,845.11p 444095
08/12/2011 1,941.46p 1,941.46p 1,856.38p 1,865.61p 333497
07/12/2011 1,950.69p 1,950.69p 1,904.56p 1,924.04p 270828
06/12/2011 1,872.78p 1,928.14p 1,860.48p 1,918.91p 257716
05/12/2011 1,908.66p 1,916.86p 1,886.11p 1,896.36p 245790
02/12/2011 1,904.56p 1,932.24p 1,887.13p 1,890.21p 295720
01/12/2011 1,876.88p 1,912.76p 1,860.48p 1,892.26p 564601
30/11/2011 1,776.43p 1,880.98p 1,768.23p 1,867.66p 321579
29/11/2011 1,783.60p 1,823.58p 1,746.95p 1,801.03p 236373
28/11/2011 1,772.33p 1,813.33p 1,772.33p 1,793.85p 344422
25/11/2011 1,719.02p 1,768.23p 1,701.60p 1,754.90p 368035
24/11/2011 1,698.52p 1,739.94p 1,698.52p 1,730.30p 228244
23/11/2011 1,682.12p 1,742.60p 1,669.64p 1,704.67p 342340
22/11/2011 1,706.72p 1,733.37p 1,687.25p 1,688.27p 299817
21/11/2011 1,699.55p 1,702.62p 1,658.55p 1,695.45p 494596
18/11/2011 1,742.60p 1,755.93p 1,699.55p 1,712.87p 245107
17/11/2011 1,788.73p 1,788.73p 1,732.35p 1,764.13p 367123
16/11/2011 1,784.63p 1,814.35p 1,769.25p 1,789.75p 250023
15/11/2011 1,800.00p 1,800.00p 1,740.55p 1,788.73p 481344
14/11/2011 1,830.76p 1,830.76p 1,804.10p 1,807.18p 167001
11/11/2011 1,767.20p 1,832.81p 1,749.78p 1,830.76p 252140
10/11/2011 1,710.82p 1,779.50p 1,710.82p 1,754.90p 378463
09/11/2011 1,803.08p 1,823.58p 1,743.63p 1,748.75p 302119
08/11/2011 1,783.60p 1,828.71p 1,778.48p 1,801.03p 270292
07/11/2011 1,774.38p 1,816.40p 1,760.03p 1,791.80p 338234
04/11/2011 1,788.73p 1,810.25p 1,755.93p 1,791.80p 336392
03/11/2011 1,741.58p 1,795.90p 1,741.58p 1,773.35p 350327
02/11/2011 1,778.48p 1,790.25p 1,728.25p 1,764.13p 308753
01/11/2011 1,761.05p 1,779.50p 1,711.85p 1,755.93p 520995
31/10/2011 1,771.30p 1,816.40p 1,754.90p 1,801.03p 611733
28/10/2011 1,889.18p 1,889.18p 1,753.88p 1,776.43p 1022110
27/10/2011 1,930.19p 1,938.89p 1,841.01p 1,865.61p 1280735
26/10/2011 1,931.21p 1,947.61p 1,909.28p 1,928.14p 296223
25/10/2011 1,938.39p 1,980.41p 1,907.63p 1,942.49p 261233
24/10/2011 1,909.68p 1,945.56p 1,887.13p 1,942.49p 278887
21/10/2011 1,875.86p 1,894.31p 1,842.03p 1,888.16p 200969
20/10/2011 1,835.88p 1,861.51p 1,820.50p 1,853.31p 306836
19/10/2011 1,858.43p 1,879.96p 1,820.50p 1,850.23p 324225
18/10/2011 1,825.63p 1,864.58p 1,795.90p 1,850.23p 290321
17/10/2011 1,856.38p 1,910.71p 1,823.58p 1,837.93p 227578
14/10/2011 1,822.55p 1,867.66p 1,814.35p 1,858.43p 223199
13/10/2011 1,812.30p 1,837.93p 1,802.05p 1,810.25p 359932
12/10/2011 1,783.60p 1,826.66p 1,752.85p 1,821.53p 205386
11/10/2011 1,806.15p 1,816.40p 1,770.28p 1,781.55p 200126
10/10/2011 1,766.18p 1,827.68p 1,746.70p 1,808.20p 179817
07/10/2011 1,755.93p 1,778.48p 1,716.97p 1,752.85p 360637
06/10/2011 1,728.25p 1,772.33p 1,705.70p 1,750.80p 438052
05/10/2011 1,674.95p 1,724.15p 1,644.19p 1,707.75p 392995
04/10/2011 1,672.90p 1,684.17p 1,625.74p 1,637.02p 582078
03/10/2011 1,657.52p 1,704.67p 1,636.05p 1,704.67p 369519
30/09/2011 1,701.60p 1,701.60p 1,640.09p 1,691.35p 439783
29/09/2011 1,721.07p 1,726.20p 1,659.57p 1,703.65p 344443
28/09/2011 1,737.48p 1,772.33p 1,713.90p 1,726.20p 334316
27/09/2011 1,763.10p 1,795.90p 1,749.78p 1,794.88p 266588
26/09/2011 1,691.35p 1,735.42p 1,672.90p 1,712.87p 409526
23/09/2011 1,768.23p 1,774.38p 1,668.80p 1,722.10p 371753
22/09/2011 1,803.08p 1,803.08p 1,750.80p 1,755.93p 244613
21/09/2011 1,845.11p 1,880.98p 1,835.88p 1,845.11p 281919
20/09/2011 1,815.38p 1,866.63p 1,806.15p 1,858.43p 209775
19/09/2011 1,846.13p 1,865.43p 1,804.10p 1,833.83p 217370
16/09/2011 1,924.04p 1,924.04p 1,859.46p 1,890.21p 325548
15/09/2011 1,853.31p 1,918.91p 1,829.73p 1,892.26p 340506
14/09/2011 1,783.60p 1,828.71p 1,783.60p 1,818.45p 243550
13/09/2011 1,832.81p 1,844.08p 1,789.75p 1,812.30p 307964
12/09/2011 1,832.81p 1,844.08p 1,789.75p 1,808.20p 142094
09/09/2011 1,827.68p 1,885.08p 1,827.68p 1,846.13p 428677
08/09/2011 1,822.55p 1,854.33p 1,801.03p 1,845.11p 368770
07/09/2011 1,752.85p 1,848.18p 1,714.92p 1,829.73p 382441
06/09/2011 1,719.02p 1,747.73p 1,688.27p 1,714.92p 288238
05/09/2011 1,751.83p 1,771.30p 1,703.65p 1,721.07p 245327
02/09/2011 1,813.33p 1,848.18p 1,774.38p 1,795.90p 256106
01/09/2011 1,851.26p 1,871.76p 1,798.98p 1,839.98p 269784
31/08/2011 1,776.43p 1,854.33p 1,768.23p 1,851.26p 375195
30/08/2011 1,804.10p 1,825.63p 1,762.08p 1,788.73p 319216
26/08/2011 1,783.60p 1,783.60p 1,723.12p 1,754.90p 242930
25/08/2011 1,792.83p 1,872.78p 1,756.95p 1,783.60p 470096
24/08/2011 1,697.50p 1,793.85p 1,697.50p 1,781.55p 277407
23/08/2011 1,672.90p 1,712.87p 1,671.87p 1,699.55p 312452
22/08/2011 1,643.17p 1,695.45p 1,640.09p 1,660.60p 278373
19/08/2011 1,729.27p 1,738.50p 1,635.99p 1,663.67p 431494
18/08/2011 1,801.03p 1,815.38p 1,719.02p 1,736.45p 341492
17/08/2011 1,755.93p 1,854.33p 1,755.93p 1,825.63p 291853
16/08/2011 1,815.38p 1,819.48p 1,745.68p 1,787.70p 230395
15/08/2011 1,826.66p 1,867.66p 1,813.33p 1,820.50p 230890
12/08/2011 1,747.73p 1,836.91p 1,706.72p 1,814.35p 393677
11/08/2011 1,779.50p 1,787.70p 1,685.20p 1,750.80p 821880
10/08/2011 1,745.68p 1,816.40p 1,705.70p 1,714.92p 761579
09/08/2011 1,650.35p 1,727.22p 1,535.54p 1,715.95p 895649
08/08/2011 1,752.85p 1,801.03p 1,635.99p 1,649.32p 884621
05/08/2011 1,744.65p 1,861.51p 1,572.44p 1,773.35p 1243490
04/08/2011 1,947.61p 1,947.61p 1,768.23p 1,804.10p 863408
03/08/2011 1,918.91p 1,936.34p 1,887.13p 1,919.94p 396508
02/08/2011 1,916.86p 1,953.76p 1,907.63p 1,940.44p 548159
01/08/2011 1,965.04p 1,985.54p 1,930.19p 1,930.19p 399014
29/07/2011 1,924.04p 1,964.01p 1,903.53p 1,953.76p 404107
28/07/2011 1,947.61p 1,976.73p 1,881.04p 1,934.29p 543616
27/07/2011 1,991.69p 2,012.19p 1,935.48p 1,974.26p 487649
26/07/2011 2,080.87p 2,087.02p 2,021.42p 2,033.72p 286199

*Close Price adjusted for both dividends and splits