Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/10/2010 1,550.91p 1,561.16p 1,520.16p 1,545.79p 217764
05/10/2010 1,498.64p 1,539.64p 1,493.51p 1,536.56p 192938
04/10/2010 1,514.01p 1,520.16p 1,498.64p 1,503.76p 220495
01/10/2010 1,518.11p 1,533.49p 1,508.89p 1,517.09p 514066
30/09/2010 1,515.04p 1,545.79p 1,497.61p 1,519.14p 594709
29/09/2010 1,519.14p 1,528.36p 1,506.84p 1,516.06p 249646
28/09/2010 1,494.54p 1,567.32p 1,479.32p 1,525.29p 464858
27/09/2010 1,494.54p 1,504.79p 1,477.11p 1,494.54p 172675
24/09/2010 1,440.21p 1,488.39p 1,440.21p 1,486.34p 331670
23/09/2010 1,461.73p 1,461.73p 1,426.88p 1,452.51p 333503
22/09/2010 1,466.86p 1,467.88p 1,436.11p 1,443.28p 527561
21/09/2010 1,453.53p 1,469.93p 1,453.53p 1,455.58p 332608
20/09/2010 1,471.98p 1,473.01p 1,458.66p 1,461.73p 331232
17/09/2010 1,453.53p 1,471.98p 1,453.53p 1,458.66p 486764
16/09/2010 1,476.08p 1,476.08p 1,443.28p 1,450.46p 469280
15/09/2010 1,477.11p 1,496.59p 1,450.46p 1,465.83p 409312
14/09/2010 1,463.78p 1,469.93p 1,446.36p 1,466.86p 573251
13/09/2010 1,458.66p 1,481.21p 1,443.28p 1,455.58p 353489
10/09/2010 1,435.08p 1,464.81p 1,430.08p 1,458.66p 391903
09/09/2010 1,384.85p 1,434.06p 1,382.80p 1,432.01p 285512
08/09/2010 1,347.95p 1,404.33p 1,347.95p 1,375.63p 345102
07/09/2010 1,415.61p 1,415.61p 1,366.40p 1,377.68p 221969
06/09/2010 1,378.70p 1,406.38p 1,378.70p 1,387.93p 191089
03/09/2010 1,372.55p 1,387.93p 1,362.30p 1,383.83p 327511
02/09/2010 1,351.03p 1,374.60p 1,351.03p 1,373.58p 344353
01/09/2010 1,319.25p 1,340.78p 1,301.82p 1,340.78p 289322
31/08/2010 1,295.67p 1,320.28p 1,290.55p 1,312.08p 324221
27/08/2010 1,281.32p 1,314.13p 1,281.32p 1,309.00p 313791
26/08/2010 1,265.95p 1,289.52p 1,263.90p 1,284.40p 333736
25/08/2010 1,290.55p 1,295.67p 1,256.72p 1,260.82p 339528
24/08/2010 1,289.52p 1,291.57p 1,274.15p 1,287.47p 307188
23/08/2010 1,307.98p 1,321.30p 1,290.55p 1,296.70p 287349
20/08/2010 1,326.43p 1,337.70p 1,292.60p 1,294.65p 457843
19/08/2010 1,394.08p 1,394.08p 1,329.50p 1,332.58p 276187
18/08/2010 1,354.10p 1,395.11p 1,354.10p 1,382.80p 451884
17/08/2010 1,321.30p 1,368.45p 1,312.08p 1,367.43p 693985
16/08/2010 1,300.80p 1,313.10p 1,282.35p 1,311.05p 319306
13/08/2010 1,332.58p 1,332.58p 1,273.12p 1,290.55p 712460
12/08/2010 1,285.42p 1,306.95p 1,276.20p 1,299.77p 261156
11/08/2010 1,321.30p 1,321.30p 1,282.35p 1,285.42p 514819
10/08/2010 1,351.03p 1,357.18p 1,318.23p 1,320.28p 424179
09/08/2010 1,374.60p 1,374.60p 1,345.90p 1,353.08p 154692
06/08/2010 1,368.45p 1,381.78p 1,327.45p 1,344.88p 289690
05/08/2010 1,332.58p 1,355.26p 1,318.23p 1,355.13p 660884
04/08/2010 1,304.90p 1,323.35p 1,292.60p 1,315.15p 561515
03/08/2010 1,370.50p 1,388.96p 1,326.43p 1,335.65p 435052
02/08/2010 1,317.20p 1,379.73p 1,317.20p 1,377.68p 550454
30/07/2010 1,330.53p 1,335.65p 1,305.93p 1,323.35p 517858
29/07/2010 1,296.70p 1,356.15p 1,296.70p 1,339.75p 382698
28/07/2010 1,314.13p 1,349.14p 1,275.17p 1,298.75p 579998
27/07/2010 1,219.82p 1,305.93p 1,219.82p 1,303.88p 557720
26/07/2010 1,209.57p 1,210.00p 1,185.99p 1,202.39p 225528
23/07/2010 1,192.14p 1,206.49p 1,182.92p 1,200.34p 327778
22/07/2010 1,181.89p 1,233.15p 1,172.67p 1,197.27p 1296000
21/07/2010 1,178.82p 1,188.04p 1,169.59p 1,181.89p 812119
20/07/2010 1,169.59p 1,170.62p 1,151.14p 1,166.52p 264305
19/07/2010 1,163.44p 1,175.74p 1,151.14p 1,158.32p 249283
16/07/2010 1,151.14p 1,194.19p 1,151.14p 1,161.39p 546970
15/07/2010 1,147.04p 1,162.42p 1,133.72p 1,150.12p 294075
14/07/2010 1,138.84p 1,159.34p 1,133.72p 1,143.97p 526086
13/07/2010 1,108.09p 1,144.99p 1,108.09p 1,136.79p 631148
12/07/2010 1,123.46p 1,123.46p 1,107.06p 1,111.16p 366034
09/07/2010 1,128.59p 1,128.59p 1,105.01p 1,118.34p 225507
08/07/2010 1,107.06p 1,122.44p 1,097.84p 1,118.34p 1108966
07/07/2010 1,085.54p 1,095.79p 1,062.99p 1,095.79p 313079
06/07/2010 1,057.86p 1,094.76p 1,050.69p 1,087.59p 590767
05/07/2010 1,030.18p 1,070.16p 1,025.06p 1,055.81p 418650
02/07/2010 1,012.25p 1,032.23p 997.89p 1,029.16p 298578
01/07/2010 1,052.74p 1,052.74p 993.28p 995.33p 386262
30/06/2010 1,037.36p 1,044.54p 1,032.23p 1,033.26p 270144
29/06/2010 1,038.38p 1,056.84p 1,037.36p 1,039.41p 393157
28/06/2010 1,051.71p 1,060.94p 1,034.28p 1,060.94p 220788
25/06/2010 1,036.33p 1,047.61p 1,028.13p 1,035.31p 365191
24/06/2010 1,062.99p 1,066.06p 1,039.41p 1,040.43p 256388
23/06/2010 1,067.09p 1,067.09p 1,046.59p 1,047.61p 221749
22/06/2010 1,059.91p 1,067.09p 1,056.84p 1,066.06p 280450
21/06/2010 1,070.16p 1,070.16p 1,054.79p 1,061.96p 226446
18/06/2010 1,051.71p 1,061.96p 1,048.64p 1,052.74p 739869
17/06/2010 1,054.79p 1,059.91p 1,049.66p 1,053.76p 262055
16/06/2010 1,060.94p 1,060.94p 1,049.66p 1,054.79p 417130
15/06/2010 1,055.81p 1,065.04p 1,052.74p 1,052.74p 272365
14/06/2010 1,072.21p 1,072.21p 1,054.79p 1,060.94p 271710
11/06/2010 1,066.06p 1,070.16p 1,049.66p 1,060.94p 387536
10/06/2010 1,053.76p 1,062.99p 1,033.26p 1,057.86p 415307
09/06/2010 1,031.21p 1,049.66p 1,020.45p 1,049.66p 310266
08/06/2010 1,030.18p 1,039.41p 1,010.20p 1,019.42p 346738
07/06/2010 1,025.06p 1,042.49p 1,020.45p 1,030.18p 494320
04/06/2010 1,040.43p 1,060.94p 1,033.26p 1,045.56p 1019341
03/06/2010 1,014.81p 1,042.49p 1,014.81p 1,035.31p 603681
02/06/2010 965.61p 1,026.08p 965.61p 1,007.12p 689923
01/06/2010 958.94p 987.64p 958.43p 987.64p 339798
28/05/2010 980.98p 999.43p 975.34p 976.37p 413802
27/05/2010 960.48p 982.52p 957.92p 979.44p 326037
26/05/2010 938.95p 963.56p 932.29p 960.99p 495313
25/05/2010 922.55p 945.10p 922.55p 927.68p 449485
24/05/2010 960.48p 968.17p 935.88p 943.57p 208627
21/05/2010 928.19p 953.30p 917.43p 945.10p 595116
20/05/2010 964.58p 964.58p 923.58p 923.58p 644747
19/05/2010 976.37p 980.98p 951.25p 951.25p 390270
18/05/2010 980.47p 992.26p 975.34p 982.52p 178350
17/05/2010 979.44p 988.16p 963.56p 963.56p 497192
14/05/2010 1,016.35p 1,023.88p 991.23p 993.79p 215558
13/05/2010 1,008.66p 1,036.33p 1,008.66p 1,025.06p 320184
12/05/2010 994.82p 1,020.45p 994.82p 1,013.78p 530275
11/05/2010 991.74p 1,008.15p 982.01p 1,001.48p 343655
10/05/2010 989.69p 1,003.53p 978.42p 996.36p 737909
07/05/2010 981.49p 999.95p 943.05p 943.05p 523028
06/05/2010 1,000.97p 1,019.42p 980.47p 998.92p 463265
05/05/2010 1,013.27p 1,017.88p 989.18p 994.31p 406153
04/05/2010 1,037.36p 1,048.64p 1,007.63p 1,007.63p 557491
30/04/2010 1,004.05p 1,039.41p 994.31p 1,032.23p 374232
29/04/2010 1,021.98p 1,025.06p 1,003.02p 1,014.81p 830674
28/04/2010 1,032.23p 1,039.41p 994.82p 999.43p 594015
27/04/2010 1,049.66p 1,073.24p 1,046.59p 1,049.66p 566199
26/04/2010 1,002.51p 1,068.11p 994.82p 1,057.86p 715999
23/04/2010 964.07p 1,002.00p 955.35p 994.82p 548011
22/04/2010 981.49p 1,010.71p 966.63p 968.68p 696122
21/04/2010 991.23p 1,020.45p 984.06p 984.06p 525450
20/04/2010 965.61p 980.47p 965.61p 974.83p 245322
19/04/2010 967.66p 970.73p 963.56p 963.56p 248966
16/04/2010 986.62p 986.66p 973.81p 975.34p 324841
15/04/2010 986.11p 991.23p 980.98p 986.11p 198278
14/04/2010 998.92p 1,015.34p 983.81p 990.21p 189621
13/04/2010 1,007.63p 1,016.86p 986.62p 990.21p 259493
12/04/2010 1,011.22p 1,066.06p 1,011.22p 1,017.37p 872301
09/04/2010 968.68p 1,016.35p 968.68p 1,012.76p 332481
08/04/2010 961.51p 973.81p 936.39p 965.61p 328935
07/04/2010 975.34p 975.34p 951.77p 958.43p 238271
06/04/2010 967.14p 979.96p 964.07p 968.17p 156250
01/04/2010 952.28p 973.81p 952.28p 973.81p 253759
31/03/2010 961.51p 972.27p 952.28p 960.48p 455406
30/03/2010 976.37p 976.37p 963.04p 969.71p 227029
29/03/2010 970.22p 973.29p 959.46p 968.17p 326182
26/03/2010 969.19p 982.01p 962.02p 975.86p 161528
25/03/2010 962.53p 984.31p 960.99p 973.81p 173471
24/03/2010 967.14p 984.06p 953.30p 966.12p 537001
23/03/2010 959.97p 971.76p 942.03p 942.54p 472130
22/03/2010 941.52p 957.92p 935.37p 955.35p 296730
19/03/2010 930.24p 948.69p 922.55p 939.98p 762646
18/03/2010 944.59p 947.15p 930.75p 933.32p 198361
17/03/2010 934.85p 947.15p 933.83p 942.54p 241384
16/03/2010 939.98p 951.77p 927.68p 933.83p 247139
15/03/2010 939.98p 954.33p 937.42p 941.52p 233897
12/03/2010 952.79p 965.61p 940.49p 947.15p 204027
11/03/2010 922.04p 950.23p 914.87p 943.05p 296346
10/03/2010 926.14p 934.85p 917.94p 922.55p 338896
09/03/2010 925.63p 938.95p 923.07p 931.27p 394147
08/03/2010 943.05p 950.18p 928.70p 931.27p 287372
05/03/2010 949.20p 955.87p 943.05p 947.67p 353654
04/03/2010 945.10p 953.82p 940.49p 951.25p 208851
03/03/2010 946.64p 960.99p 945.62p 956.38p 322427
02/03/2010 935.37p 946.64p 932.80p 943.57p 285263
01/03/2010 938.44p 946.13p 929.85p 939.98p 231902
26/02/2010 924.60p 931.78p 917.94p 922.55p 373900
25/02/2010 924.60p 927.68p 907.69p 919.48p 678551
24/02/2010 930.24p 930.24p 899.03p 922.55p 711317
23/02/2010 876.43p 930.75p 876.43p 923.58p 880819
22/02/2010 867.20p 871.81p 852.85p 862.59p 305070
19/02/2010 859.51p 862.07p 844.14p 862.07p 178999
18/02/2010 845.67p 863.10p 833.37p 863.10p 225869
17/02/2010 817.48p 850.80p 817.48p 847.21p 356982
16/02/2010 819.53p 824.15p 806.72p 822.61p 200136
15/02/2010 826.20p 826.20p 808.77p 817.48p 136165
12/02/2010 835.94p 846.19p 810.82p 816.97p 280804
11/02/2010 810.82p 849.77p 810.82p 835.42p 373383
10/02/2010 806.72p 816.97p 801.60p 813.90p 324027
09/02/2010 811.85p 811.85p 795.45p 805.70p 404841
08/02/2010 814.41p 820.05p 805.70p 809.80p 336122
05/02/2010 840.55p 840.55p 812.36p 815.95p 577083
04/02/2010 849.26p 849.26p 830.30p 838.50p 404033
03/02/2010 844.65p 860.02p 833.37p 843.62p 573414
02/02/2010 805.18p 836.96p 800.57p 836.96p 568653
01/02/2010 772.38p 803.13p 769.82p 801.60p 432891
29/01/2010 773.92p 784.68p 768.79p 769.82p 555955
28/01/2010 785.20p 787.76p 773.92p 773.92p 425767
27/01/2010 789.30p 794.05p 776.48p 782.12p 203431
26/01/2010 785.71p 801.60p 784.17p 797.50p 131943
25/01/2010 802.62p 815.95p 796.47p 798.52p 242484
22/01/2010 810.82p 814.92p 800.57p 809.80p 583874
21/01/2010 824.15p 828.76p 815.95p 819.53p 197870
20/01/2010 820.05p 832.86p 808.77p 814.92p 365077
19/01/2010 834.91p 847.72p 831.84p 840.55p 128671
18/01/2010 837.47p 847.21p 830.30p 837.47p 143526
15/01/2010 806.72p 843.62p 802.11p 831.84p 336892
14/01/2010 829.27p 835.94p 807.75p 809.80p 312090
13/01/2010 839.52p 840.55p 826.20p 828.76p 394180
12/01/2010 865.66p 865.66p 838.50p 840.55p 273617
11/01/2010 864.12p 874.38p 852.85p 856.44p 242681
08/01/2010 861.05p 873.86p 844.65p 855.41p 384993
07/01/2010 846.19p 864.64p 835.42p 855.92p 291047
06/01/2010 830.30p 846.67p 826.71p 844.65p 124064
05/01/2010 847.21p 851.82p 829.32p 830.81p 150376
04/01/2010 811.85p 854.39p 811.85p 851.31p 250820
31/12/2009 799.55p 832.35p 799.55p 820.05p 112821
30/12/2009 814.41p 827.74p 806.72p 812.87p 172581
29/12/2009 811.85p 825.17p 810.82p 825.17p 84066
24/12/2009 809.80p 821.07p 797.50p 798.01p 25383
23/12/2009 814.92p 821.58p 805.18p 815.95p 128347
22/12/2009 826.20p 826.20p 802.11p 805.18p 224380
21/12/2009 798.01p 810.82p 789.30p 801.08p 138761

*Close Price adjusted for both dividends and splits