Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/12/2009 772.38p 810.82p 771.87p 796.47p 439841
17/12/2009 780.58p 782.63p 763.16p 773.92p 222279
16/12/2009 782.12p 784.17p 767.77p 778.02p 226831
15/12/2009 780.58p 791.75p 773.92p 780.07p 323854
14/12/2009 786.22p 790.83p 779.04p 783.66p 227810
11/12/2009 774.94p 786.73p 771.36p 778.02p 115202
10/12/2009 770.33p 774.43p 758.03p 770.33p 239214
09/12/2009 784.17p 784.17p 764.69p 768.28p 247865
08/12/2009 790.83p 800.06p 761.47p 780.07p 232408
07/12/2009 804.67p 813.38p 788.27p 800.06p 190170
04/12/2009 803.65p 812.36p 782.91p 800.06p 341385
03/12/2009 792.37p 819.53p 792.37p 810.31p 363399
02/12/2009 763.16p 798.52p 763.16p 790.83p 970608
01/12/2009 763.67p 768.79p 755.47p 765.72p 423808
30/11/2009 786.22p 798.01p 759.57p 763.16p 248251
27/11/2009 760.08p 783.66p 753.42p 781.61p 195238
26/11/2009 793.40p 795.45p 764.18p 764.69p 204107
25/11/2009 803.13p 803.13p 789.30p 791.86p 129340
24/11/2009 802.11p 808.26p 792.37p 792.88p 134797
23/11/2009 820.56p 822.10p 796.47p 804.67p 181058
20/11/2009 803.13p 806.73p 789.81p 792.88p 256507
19/11/2009 801.08p 808.21p 792.37p 797.50p 249561
18/11/2009 789.81p 807.75p 789.81p 799.55p 178456
17/11/2009 819.02p 819.02p 788.27p 791.86p 352855
16/11/2009 810.31p 820.05p 789.81p 814.92p 508248
13/11/2009 806.72p 808.26p 782.63p 798.52p 318882
12/11/2009 818.00p 830.78p 797.50p 801.08p 294728
11/11/2009 789.30p 820.56p 789.30p 810.82p 340898
10/11/2009 809.80p 831.32p 785.71p 791.86p 336675
09/11/2009 815.43p 825.17p 809.80p 814.92p 271905
06/11/2009 800.06p 814.92p 785.20p 810.31p 410810
05/11/2009 784.68p 796.98p 783.15p 793.40p 566075
04/11/2009 777.51p 789.81p 763.67p 784.68p 405402
03/11/2009 766.23p 776.48p 756.49p 767.77p 512846
02/11/2009 785.20p 789.81p 758.03p 776.99p 736603
30/10/2009 771.36p 808.26p 758.03p 768.28p 995317
29/10/2009 722.15p 757.01p 722.15p 753.42p 529224
28/10/2009 712.42p 732.92p 709.34p 717.54p 413253
27/10/2009 731.38p 741.63p 710.88p 718.57p 260097
26/10/2009 734.97p 748.29p 731.38p 735.48p 202193
23/10/2009 741.12p 760.08p 737.53p 749.83p 151028
22/10/2009 745.22p 754.44p 739.58p 742.14p 228327
21/10/2009 766.74p 768.28p 755.47p 761.11p 324659
20/10/2009 778.53p 782.12p 762.13p 769.31p 199189
19/10/2009 752.91p 779.04p 752.91p 773.92p 323074
16/10/2009 771.36p 773.41p 744.19p 747.78p 556393
15/10/2009 785.71p 787.76p 763.67p 763.67p 162364
14/10/2009 752.91p 795.45p 748.29p 781.61p 448333
13/10/2009 743.17p 754.44p 739.07p 743.17p 309472
12/10/2009 744.71p 753.42p 734.97p 743.17p 258689
09/10/2009 731.38p 743.17p 731.38p 738.04p 200848
08/10/2009 736.50p 743.68p 724.20p 732.92p 341286
07/10/2009 722.15p 738.04p 719.59p 728.82p 248190
06/10/2009 691.40p 730.35p 691.40p 725.74p 440281
05/10/2009 673.98p 683.20p 672.44p 681.66p 231978
02/10/2009 678.59p 694.48p 670.39p 675.51p 378047
01/10/2009 663.21p 713.95p 663.21p 686.79p 1008823
30/09/2009 670.90p 684.74p 664.24p 672.44p 186901
29/09/2009 670.90p 681.15p 663.73p 673.98p 119018
28/09/2009 664.24p 671.41p 652.96p 670.39p 266815
25/09/2009 671.41p 679.61p 661.16p 663.21p 153792
24/09/2009 685.25p 685.25p 664.24p 673.46p 247764
23/09/2009 676.03p 690.38p 667.83p 683.71p 324425
22/09/2009 679.10p 684.23p 676.03p 680.64p 254887
21/09/2009 686.28p 694.48p 671.93p 675.00p 281208

*Close Price adjusted for both dividends and splits