Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/07/2011 2,051.14p 2,091.12p 2,028.59p 2,084.97p 216519
22/07/2011 2,080.87p 2,096.25p 2,043.97p 2,064.47p 181758
21/07/2011 2,063.44p 2,073.69p 2,027.57p 2,063.44p 529606
20/07/2011 2,065.49p 2,091.12p 2,041.92p 2,060.37p 395674
19/07/2011 2,043.97p 2,068.57p 2,032.69p 2,065.49p 638071
18/07/2011 2,021.42p 2,048.07p 1,993.74p 2,033.72p 473963
15/07/2011 2,024.49p 2,078.82p 2,012.34p 2,062.42p 249980
14/07/2011 2,075.74p 2,078.82p 2,024.49p 2,039.87p 411387
13/07/2011 2,118.80p 2,156.72p 2,062.42p 2,083.95p 572108
12/07/2011 2,058.32p 2,131.10p 2,038.84p 2,128.02p 556623
11/07/2011 2,116.75p 2,132.12p 2,047.04p 2,080.87p 473463
08/07/2011 2,132.12p 2,168.00p 2,123.92p 2,133.15p 352264
07/07/2011 2,097.27p 2,139.30p 2,089.87p 2,124.95p 257496
06/07/2011 2,090.10p 2,097.27p 2,068.57p 2,082.92p 468238
05/07/2011 2,027.57p 2,105.47p 2,026.54p 2,093.17p 511128
04/07/2011 1,957.86p 2,043.97p 1,957.86p 2,034.74p 230804
01/07/2011 1,919.94p 1,973.24p 1,912.76p 1,960.94p 220317
30/06/2011 1,901.48p 1,937.36p 1,901.48p 1,934.29p 285340
29/06/2011 1,901.48p 1,921.99p 1,895.33p 1,899.43p 359490
28/06/2011 1,894.31p 1,903.53p 1,885.08p 1,893.28p 214843
27/06/2011 1,910.71p 1,917.89p 1,883.03p 1,886.11p 255318
24/06/2011 1,953.76p 1,966.58p 1,912.76p 1,917.89p 165931
23/06/2011 1,944.54p 1,951.71p 1,924.04p 1,930.19p 295918
22/06/2011 1,934.29p 1,969.14p 1,932.24p 1,966.06p 235039
21/06/2011 1,913.79p 1,936.34p 1,898.41p 1,936.34p 235982
20/06/2011 1,913.79p 1,918.91p 1,886.11p 1,907.63p 292259
17/06/2011 1,905.58p 1,944.54p 1,886.11p 1,944.54p 1110329
16/06/2011 1,956.84p 1,961.96p 1,897.38p 1,916.86p 474252
15/06/2011 1,967.09p 1,982.46p 1,950.69p 1,965.04p 189829
14/06/2011 1,968.11p 1,992.71p 1,957.86p 1,964.01p 210272
13/06/2011 1,956.84p 1,970.16p 1,953.76p 1,961.96p 118660
10/06/2011 2,001.94p 2,023.47p 1,962.99p 1,965.04p 196675
09/06/2011 1,971.19p 2,014.24p 1,968.11p 2,011.17p 215103
08/06/2011 1,980.41p 1,997.84p 1,966.06p 1,983.49p 391741
07/06/2011 1,988.61p 2,016.29p 1,985.54p 1,994.76p 255182
06/06/2011 1,950.69p 1,997.84p 1,950.69p 1,993.74p 572054
03/06/2011 1,977.34p 1,984.51p 1,927.11p 1,948.64p 452743
02/06/2011 1,975.29p 2,011.17p 1,968.11p 1,968.11p 278983
01/06/2011 1,992.71p 2,019.37p 1,984.51p 1,997.84p 325802
31/05/2011 1,947.61p 2,008.09p 1,947.61p 1,995.79p 221648
27/05/2011 1,956.84p 1,975.29p 1,942.49p 1,950.69p 332365
26/05/2011 1,951.71p 1,962.99p 1,943.51p 1,954.79p 193787
25/05/2011 1,926.09p 1,961.96p 1,926.09p 1,948.64p 295487
24/05/2011 1,928.14p 1,968.11p 1,928.14p 1,952.74p 283397
23/05/2011 1,917.89p 1,944.54p 1,897.38p 1,926.09p 242868
20/05/2011 1,941.46p 1,959.91p 1,921.99p 1,929.16p 174795
19/05/2011 1,925.06p 1,943.51p 1,915.84p 1,942.49p 190229
18/05/2011 1,897.38p 1,923.08p 1,893.28p 1,916.86p 227187
17/05/2011 1,908.66p 1,913.79p 1,877.91p 1,883.03p 166937
16/05/2011 1,906.61p 1,924.04p 1,885.08p 1,914.81p 164811
13/05/2011 1,929.16p 1,942.49p 1,915.84p 1,918.91p 142879
12/05/2011 1,923.01p 1,937.36p 1,900.46p 1,915.84p 227172
11/05/2011 1,974.26p 1,980.41p 1,939.41p 1,944.54p 838998
10/05/2011 1,947.61p 1,976.31p 1,947.61p 1,967.09p 440582
09/05/2011 1,916.86p 1,954.79p 1,916.86p 1,940.44p 139937
06/05/2011 1,934.29p 1,941.81p 1,883.03p 1,929.16p 280436
05/05/2011 1,933.26p 1,947.61p 1,921.99p 1,933.26p 335529
04/05/2011 1,908.66p 1,948.64p 1,908.66p 1,920.96p 317978
03/05/2011 1,889.18p 1,937.36p 1,868.68p 1,928.14p 505173
28/04/2011 1,845.11p 1,965.04p 1,817.43p 1,928.14p 709698
27/04/2011 1,845.11p 1,847.16p 1,814.35p 1,817.43p 249758
26/04/2011 1,841.01p 1,858.43p 1,801.03p 1,854.33p 239136
21/04/2011 1,826.66p 1,853.31p 1,805.13p 1,810.25p 237132
20/04/2011 1,764.13p 1,826.66p 1,764.13p 1,821.53p 282042
19/04/2011 1,750.80p 1,762.08p 1,739.53p 1,754.90p 137210
18/04/2011 1,774.38p 1,785.65p 1,732.35p 1,742.60p 233462
15/04/2011 1,761.05p 1,784.63p 1,742.69p 1,782.58p 206149
14/04/2011 1,765.15p 1,771.07p 1,750.80p 1,754.90p 210917
13/04/2011 1,724.15p 1,768.23p 1,724.15p 1,765.15p 250188
12/04/2011 1,774.38p 1,790.78p 1,727.22p 1,730.30p 334259
11/04/2011 1,779.50p 1,807.18p 1,778.31p 1,792.83p 197839
08/04/2011 1,780.53p 1,796.93p 1,769.25p 1,783.60p 187263
07/04/2011 1,757.98p 1,774.38p 1,741.58p 1,766.18p 262742
06/04/2011 1,739.53p 1,759.00p 1,731.32p 1,754.90p 246649
05/04/2011 1,756.95p 1,765.15p 1,742.60p 1,742.60p 232545
04/04/2011 1,739.53p 1,844.08p 1,722.10p 1,761.05p 457031
01/04/2011 1,705.70p 1,742.60p 1,696.47p 1,736.45p 388478
31/03/2011 1,693.40p 1,727.22p 1,691.35p 1,720.05p 370491
30/03/2011 1,675.97p 1,689.30p 1,669.82p 1,689.30p 197841
29/03/2011 1,674.95p 1,674.95p 1,654.45p 1,668.80p 190402
28/03/2011 1,669.82p 1,675.97p 1,656.50p 1,664.70p 144056
25/03/2011 1,695.45p 1,697.21p 1,666.75p 1,672.90p 448229
24/03/2011 1,656.50p 1,688.27p 1,656.50p 1,686.22p 473962
23/03/2011 1,611.39p 1,658.55p 1,611.39p 1,658.55p 229286
22/03/2011 1,653.42p 1,663.67p 1,619.59p 1,632.92p 376476
21/03/2011 1,654.45p 1,669.82p 1,650.35p 1,664.70p 241934
18/03/2011 1,659.57p 1,680.07p 1,637.02p 1,640.09p 457507
17/03/2011 1,624.72p 1,678.02p 1,606.27p 1,658.55p 458894
16/03/2011 1,644.19p 1,659.57p 1,598.07p 1,611.39p 433187
15/03/2011 1,614.47p 1,628.82p 1,566.29p 1,627.79p 682921
14/03/2011 1,596.02p 1,651.37p 1,588.05p 1,641.12p 480174
11/03/2011 1,613.44p 1,627.79p 1,589.87p 1,594.99p 249261
10/03/2011 1,643.17p 1,650.35p 1,617.54p 1,629.84p 353020
09/03/2011 1,672.90p 1,675.97p 1,653.42p 1,660.60p 275264
08/03/2011 1,689.30p 1,698.52p 1,659.57p 1,669.82p 267343
07/03/2011 1,639.07p 1,704.67p 1,637.58p 1,690.32p 394435
04/03/2011 1,638.04p 1,648.29p 1,638.04p 1,648.29p 295635
03/03/2011 1,634.97p 1,652.40p 1,634.97p 1,646.24p 233357
02/03/2011 1,630.87p 1,646.24p 1,619.59p 1,632.92p 365735
01/03/2011 1,638.04p 1,662.65p 1,626.77p 1,645.22p 352800
28/02/2011 1,609.34p 1,641.12p 1,598.73p 1,623.69p 374669
25/02/2011 1,613.44p 1,621.64p 1,589.87p 1,604.22p 327519
24/02/2011 1,611.39p 1,619.59p 1,586.79p 1,589.87p 440637
23/02/2011 1,686.22p 1,694.42p 1,615.49p 1,627.79p 665316
22/02/2011 1,566.29p 1,687.25p 1,533.49p 1,680.07p 1012250
21/02/2011 1,506.84p 1,541.69p 1,506.84p 1,531.44p 217344
18/02/2011 1,518.11p 1,529.39p 1,497.96p 1,529.39p 181149
17/02/2011 1,532.46p 1,540.50p 1,502.74p 1,520.16p 210525
16/02/2011 1,533.49p 1,564.24p 1,531.44p 1,535.54p 270810
15/02/2011 1,568.34p 1,568.34p 1,540.66p 1,548.86p 278098
14/02/2011 1,517.09p 1,567.32p 1,517.09p 1,559.11p 393767
11/02/2011 1,499.66p 1,514.01p 1,488.39p 1,509.91p 208418
10/02/2011 1,492.49p 1,511.96p 1,474.03p 1,503.76p 480173
09/02/2011 1,534.51p 1,542.71p 1,492.49p 1,492.49p 361406
08/02/2011 1,544.76p 1,547.84p 1,525.29p 1,538.61p 549752
07/02/2011 1,533.49p 1,555.01p 1,529.39p 1,548.86p 301950
04/02/2011 1,548.86p 1,548.86p 1,517.09p 1,529.39p 301744
03/02/2011 1,552.96p 1,564.24p 1,525.29p 1,539.64p 525578
02/02/2011 1,582.69p 1,591.92p 1,544.76p 1,547.84p 391807
01/02/2011 1,546.81p 1,586.79p 1,517.09p 1,578.59p 379324
31/01/2011 1,556.04p 1,556.04p 1,519.14p 1,527.34p 381078
28/01/2011 1,594.99p 1,594.99p 1,555.01p 1,563.22p 509016
27/01/2011 1,608.32p 1,621.64p 1,586.79p 1,591.92p 326740
26/01/2011 1,559.11p 1,617.54p 1,559.11p 1,609.34p 531854
25/01/2011 1,562.19p 1,567.32p 1,530.41p 1,563.22p 323890
24/01/2011 1,551.94p 1,559.11p 1,538.61p 1,555.01p 242488
21/01/2011 1,550.91p 1,589.10p 1,522.21p 1,547.84p 507674
20/01/2011 1,613.44p 1,613.44p 1,546.81p 1,546.81p 461432
19/01/2011 1,649.32p 1,658.55p 1,614.47p 1,617.54p 359775
18/01/2011 1,645.22p 1,650.35p 1,632.92p 1,642.14p 199568
17/01/2011 1,647.27p 1,648.29p 1,637.02p 1,642.14p 136953
14/01/2011 1,653.42p 1,660.60p 1,624.72p 1,640.09p 263796
13/01/2011 1,670.85p 1,681.10p 1,648.29p 1,660.60p 343425
12/01/2011 1,601.14p 1,665.89p 1,595.92p 1,665.72p 422714
11/01/2011 1,572.44p 1,586.79p 1,558.09p 1,580.64p 218433
10/01/2011 1,555.01p 1,564.24p 1,537.59p 1,561.16p 197777
07/01/2011 1,575.52p 1,588.84p 1,555.01p 1,561.16p 173894
06/01/2011 1,588.84p 1,621.64p 1,569.37p 1,583.72p 120980
05/01/2011 1,603.19p 1,603.19p 1,563.22p 1,586.79p 243946
04/01/2011 1,665.72p 1,673.92p 1,601.14p 1,605.24p 249636
31/12/2010 1,643.17p 1,656.50p 1,641.12p 1,656.50p 56773
30/12/2010 1,638.04p 1,642.14p 1,621.64p 1,635.99p 134711
29/12/2010 1,616.52p 1,645.22p 1,597.04p 1,645.22p 160896
24/12/2010 1,640.09p 1,640.09p 1,623.69p 1,623.69p 18996
23/12/2010 1,618.57p 1,640.09p 1,612.42p 1,634.97p 104604
22/12/2010 1,622.67p 1,631.89p 1,618.57p 1,619.59p 156092
21/12/2010 1,629.84p 1,642.14p 1,628.82p 1,634.97p 459289
20/12/2010 1,614.47p 1,617.00p 1,599.09p 1,616.52p 229597
17/12/2010 1,606.27p 1,625.74p 1,585.77p 1,608.32p 433517
16/12/2010 1,596.02p 1,613.44p 1,581.67p 1,605.24p 170494
15/12/2010 1,552.96p 1,591.92p 1,550.91p 1,586.79p 255702
14/12/2010 1,552.96p 1,562.60p 1,541.69p 1,552.96p 281752
13/12/2010 1,549.89p 1,568.34p 1,549.89p 1,559.11p 179019
10/12/2010 1,551.94p 1,567.32p 1,538.61p 1,548.86p 277178
09/12/2010 1,591.92p 1,592.89p 1,538.61p 1,544.76p 289439
08/12/2010 1,638.04p 1,658.55p 1,583.72p 1,588.84p 498183
07/12/2010 1,627.79p 1,660.60p 1,627.79p 1,650.35p 231609
06/12/2010 1,616.52p 1,639.07p 1,606.06p 1,627.79p 246873
03/12/2010 1,607.29p 1,624.72p 1,593.97p 1,608.32p 403890
02/12/2010 1,562.19p 1,622.67p 1,546.81p 1,611.39p 519846
01/12/2010 1,521.19p 1,560.14p 1,521.19p 1,560.14p 379973
30/11/2010 1,480.19p 1,509.91p 1,467.88p 1,490.44p 458075
29/11/2010 1,496.59p 1,510.63p 1,459.68p 1,468.91p 386586
26/11/2010 1,493.51p 1,513.50p 1,488.39p 1,496.59p 150061
25/11/2010 1,488.39p 1,509.91p 1,460.71p 1,508.89p 115399
24/11/2010 1,473.01p 1,485.31p 1,460.71p 1,480.19p 163554
23/11/2010 1,477.11p 1,487.36p 1,467.88p 1,467.88p 240586
22/11/2010 1,478.14p 1,501.71p 1,475.06p 1,483.26p 239861
19/11/2010 1,486.34p 1,486.34p 1,468.91p 1,473.01p 251511
18/11/2010 1,445.33p 1,477.11p 1,445.33p 1,474.03p 414760
17/11/2010 1,392.03p 1,441.23p 1,382.80p 1,429.96p 756264
16/11/2010 1,447.38p 1,460.00p 1,401.26p 1,401.26p 381777
15/11/2010 1,455.58p 1,456.61p 1,439.18p 1,447.38p 494926
12/11/2010 1,471.98p 1,481.21p 1,447.38p 1,458.66p 242921
11/11/2010 1,481.21p 1,506.89p 1,481.21p 1,482.24p 384649
10/11/2010 1,519.14p 1,522.62p 1,479.16p 1,486.34p 512286
09/11/2010 1,541.69p 1,568.34p 1,518.11p 1,519.14p 441522
08/11/2010 1,494.54p 1,551.94p 1,494.54p 1,537.59p 417724
05/11/2010 1,488.39p 1,499.66p 1,484.29p 1,495.56p 186392
04/11/2010 1,468.91p 1,493.51p 1,465.83p 1,488.39p 489940
03/11/2010 1,478.14p 1,487.36p 1,456.61p 1,465.83p 382704
02/11/2010 1,479.16p 1,487.36p 1,449.43p 1,473.01p 483992
01/11/2010 1,486.34p 1,516.06p 1,464.81p 1,475.06p 1082511
29/10/2010 1,502.74p 1,509.91p 1,461.73p 1,474.03p 503925
28/10/2010 1,540.66p 1,570.39p 1,443.28p 1,506.84p 1055833
27/10/2010 1,532.46p 1,575.52p 1,516.06p 1,552.96p 753657
26/10/2010 1,538.61p 1,548.86p 1,524.26p 1,533.49p 441411
25/10/2010 1,536.56p 1,550.91p 1,536.56p 1,545.79p 358716
22/10/2010 1,497.61p 1,538.61p 1,496.59p 1,532.46p 313720
21/10/2010 1,514.01p 1,540.66p 1,514.01p 1,523.24p 354323
20/10/2010 1,529.39p 1,547.84p 1,508.89p 1,524.26p 212770
19/10/2010 1,531.44p 1,567.32p 1,531.44p 1,546.81p 372703
18/10/2010 1,498.64p 1,538.61p 1,498.64p 1,538.61p 236437
15/10/2010 1,527.34p 1,527.34p 1,491.31p 1,507.86p 320739
14/10/2010 1,541.69p 1,541.69p 1,514.01p 1,517.09p 302147
13/10/2010 1,537.59p 1,548.86p 1,531.44p 1,534.51p 204517
12/10/2010 1,521.19p 1,539.64p 1,509.91p 1,534.51p 358619
11/10/2010 1,512.99p 1,567.32p 1,512.99p 1,534.51p 303817
08/10/2010 1,559.11p 1,578.59p 1,538.61p 1,544.76p 165623
07/10/2010 1,556.04p 1,567.32p 1,536.56p 1,559.11p 436296

*Close Price adjusted for both dividends and splits