Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/09/2015 2,914.24p 2,914.24p 2,872.22p 2,889.64p 179315
10/09/2015 2,897.84p 2,921.42p 2,889.64p 2,902.97p 231263
09/09/2015 2,991.12p 2,991.12p 2,910.14p 2,912.19p 331360
08/09/2015 2,901.94p 2,922.44p 2,895.79p 2,915.27p 254350
07/09/2015 2,883.49p 2,899.89p 2,844.54p 2,886.57p 184518
04/09/2015 2,894.77p 2,903.99p 2,864.02p 2,869.14p 259079
03/09/2015 2,942.94p 2,947.04p 2,908.09p 2,927.57p 412196
02/09/2015 2,942.94p 2,961.40p 2,909.12p 2,922.44p 296170
01/09/2015 2,957.30p 2,968.57p 2,874.27p 2,921.42p 504313
28/08/2015 2,931.67p 2,964.47p 2,914.24p 2,964.47p 367866
27/08/2015 2,902.97p 2,921.42p 2,877.34p 2,921.42p 338435
26/08/2015 2,934.74p 2,939.87p 2,878.37p 2,881.44p 385501
25/08/2015 2,867.09p 2,974.72p 2,864.02p 2,968.57p 375442
24/08/2015 2,875.29p 2,875.29p 2,767.66p 2,827.11p 510192
21/08/2015 3,017.77p 3,017.77p 2,942.94p 2,942.94p 325264
20/08/2015 3,092.60p 3,093.63p 3,037.25p 3,041.35p 207927
19/08/2015 3,152.06p 3,152.06p 3,100.80p 3,106.95p 230817
18/08/2015 3,173.58p 3,182.81p 3,161.79p 3,167.43p 178714
17/08/2015 3,228.94p 3,228.94p 3,167.43p 3,180.76p 173305
14/08/2015 3,191.01p 3,225.86p 3,189.98p 3,215.61p 226971
13/08/2015 3,139.76p 3,197.16p 3,139.76p 3,188.96p 270805
12/08/2015 3,133.61p 3,157.33p 3,102.85p 3,130.53p 686507
11/08/2015 3,169.48p 3,169.48p 3,142.83p 3,154.11p 228846
10/08/2015 3,143.86p 3,171.53p 3,128.48p 3,171.53p 255622
07/08/2015 3,151.03p 3,151.03p 3,116.18p 3,132.58p 248857
06/08/2015 3,162.31p 3,165.38p 3,131.56p 3,156.16p 215667
05/08/2015 3,160.26p 3,177.68p 3,154.11p 3,167.43p 285427
04/08/2015 3,128.48p 3,168.46p 3,128.48p 3,156.16p 311713
03/08/2015 3,116.18p 3,142.83p 3,105.93p 3,140.78p 320559
31/07/2015 3,080.30p 3,120.28p 3,071.08p 3,116.18p 442436
30/07/2015 3,084.40p 3,091.58p 3,044.43p 3,062.88p 241613
29/07/2015 3,021.87p 3,072.10p 3,021.87p 3,072.10p 325247
28/07/2015 3,052.63p 3,055.70p 3,006.50p 3,020.85p 376520
27/07/2015 3,085.43p 3,091.58p 3,044.43p 3,045.45p 208294
24/07/2015 3,118.23p 3,122.33p 3,088.50p 3,091.58p 308172
23/07/2015 3,098.75p 3,121.30p 3,075.18p 3,117.20p 500462
22/07/2015 3,089.53p 3,105.93p 3,054.20p 3,073.13p 626409
21/07/2015 2,933.72p 3,032.12p 2,925.07p 3,024.95p 817815
20/07/2015 2,911.17p 2,911.17p 2,861.37p 2,865.04p 347377
17/07/2015 2,918.34p 2,919.37p 2,891.69p 2,903.99p 310919
16/07/2015 2,893.74p 2,931.67p 2,888.33p 2,914.24p 243174
15/07/2015 2,872.22p 2,901.94p 2,872.22p 2,890.67p 250292
14/07/2015 2,893.74p 2,900.92p 2,871.19p 2,876.32p 176622
13/07/2015 2,901.94p 2,916.29p 2,868.12p 2,890.67p 231611
10/07/2015 2,864.02p 2,873.24p 2,817.89p 2,869.14p 213342
09/07/2015 2,767.66p 2,802.51p 2,767.66p 2,796.36p 202872
08/07/2015 2,751.26p 2,777.91p 2,738.96p 2,757.41p 318381
07/07/2015 2,807.64p 2,811.74p 2,748.18p 2,751.26p 141176
06/07/2015 2,794.31p 2,828.14p 2,781.53p 2,810.71p 135673
03/07/2015 2,834.29p 2,834.29p 2,812.11p 2,826.09p 149040
02/07/2015 2,848.64p 2,853.76p 2,828.32p 2,837.36p 114948
01/07/2015 2,835.31p 2,857.86p 2,819.94p 2,820.96p 172115
30/06/2015 2,827.11p 2,861.96p 2,819.94p 2,820.96p 323269
29/06/2015 2,835.31p 2,855.81p 2,799.44p 2,846.59p 551992
26/06/2015 2,874.27p 2,919.37p 2,865.08p 2,907.07p 202125
25/06/2015 2,889.64p 2,901.94p 2,874.27p 2,888.62p 287587
24/06/2015 2,928.59p 2,935.77p 2,902.97p 2,902.97p 267091
23/06/2015 2,929.62p 2,947.04p 2,927.57p 2,928.59p 166014
22/06/2015 2,919.37p 2,924.49p 2,895.79p 2,920.39p 180731
19/06/2015 2,887.59p 2,905.02p 2,871.19p 2,875.29p 304622
18/06/2015 2,860.94p 2,879.39p 2,825.06p 2,875.29p 213900
17/06/2015 2,864.02p 2,889.64p 2,854.79p 2,876.32p 223998
16/06/2015 2,843.51p 2,873.24p 2,812.76p 2,868.12p 217845
15/06/2015 2,854.79p 2,871.19p 2,842.49p 2,856.84p 253949
12/06/2015 2,913.22p 2,924.49p 2,867.09p 2,876.32p 182796
11/06/2015 2,907.07p 2,944.99p 2,907.07p 2,926.54p 254750
10/06/2015 2,914.24p 2,925.52p 2,895.79p 2,916.29p 282182
09/06/2015 2,898.87p 2,918.34p 2,877.34p 2,910.14p 316703
08/06/2015 2,896.82p 2,902.97p 2,861.96p 2,892.72p 204811
05/06/2015 2,918.34p 2,934.74p 2,888.62p 2,899.89p 272963
04/06/2015 2,970.62p 2,980.87p 2,932.69p 2,933.72p 312986
03/06/2015 2,973.70p 3,035.20p 2,973.70p 2,984.97p 291612
02/06/2015 3,013.67p 3,029.05p 2,965.50p 2,972.67p 260954
01/06/2015 3,003.42p 3,021.87p 2,970.62p 2,993.17p 201029
29/05/2015 3,051.60p 3,068.00p 2,995.22p 2,998.30p 361173
28/05/2015 2,999.32p 3,053.65p 2,997.27p 3,051.60p 447767
27/05/2015 2,947.04p 3,005.47p 2,947.04p 2,998.30p 275548
26/05/2015 2,996.25p 3,009.57p 2,948.07p 2,955.25p 236992
22/05/2015 3,008.55p 3,012.65p 2,970.62p 3,000.35p 222656
21/05/2015 2,908.09p 3,018.80p 2,897.84p 3,000.35p 841339
20/05/2015 2,893.74p 2,909.12p 2,879.39p 2,901.94p 194851
19/05/2015 2,864.02p 2,893.74p 2,844.54p 2,893.74p 248973
18/05/2015 2,867.09p 2,889.64p 2,836.34p 2,854.79p 231923
15/05/2015 2,878.37p 2,902.97p 2,850.69p 2,860.94p 501318
14/05/2015 2,905.02p 2,923.47p 2,881.44p 2,891.69p 259186
13/05/2015 2,897.84p 2,922.44p 2,885.54p 2,905.02p 383463
12/05/2015 2,897.84p 2,913.22p 2,853.76p 2,894.77p 246103
11/05/2015 2,963.45p 2,977.80p 2,914.24p 2,922.44p 210465
08/05/2015 2,892.72p 2,962.42p 2,884.52p 2,958.32p 500451
07/05/2015 2,859.91p 2,859.91p 2,813.79p 2,848.64p 364089
06/05/2015 2,857.86p 2,884.52p 2,836.34p 2,859.91p 242495
05/05/2015 2,900.92p 2,935.77p 2,852.74p 2,857.86p 385758
01/05/2015 2,899.89p 2,907.48p 2,864.02p 2,885.54p 193327
30/04/2015 2,893.74p 2,928.59p 2,856.84p 2,906.04p 380495
29/04/2015 2,986.00p 3,007.52p 2,929.62p 2,929.62p 238810
28/04/2015 3,047.50p 3,054.68p 2,975.75p 2,998.30p 575886
27/04/2015 3,068.00p 3,069.03p 3,010.60p 3,045.45p 304351
24/04/2015 3,077.23p 3,091.58p 3,050.58p 3,052.63p 252179
23/04/2015 3,053.65p 3,082.35p 3,027.00p 3,082.35p 333312
22/04/2015 3,023.92p 3,102.85p 3,011.62p 3,038.27p 604355
21/04/2015 2,948.07p 2,984.97p 2,942.94p 2,978.82p 441866
20/04/2015 2,924.49p 2,953.20p 2,924.49p 2,948.07p 266848
17/04/2015 2,931.67p 2,952.17p 2,910.14p 2,919.37p 335906
16/04/2015 2,980.87p 2,980.87p 2,939.87p 2,944.99p 285928
15/04/2015 2,972.67p 3,015.72p 2,967.55p 2,972.67p 340913
14/04/2015 2,959.35p 2,993.17p 2,959.35p 2,974.72p 479630
13/04/2015 2,962.42p 2,980.87p 2,948.07p 2,972.67p 252608
10/04/2015 2,941.92p 2,987.02p 2,941.92p 2,976.77p 391639
09/04/2015 2,890.67p 2,943.97p 2,881.44p 2,941.92p 452962
08/04/2015 2,918.34p 2,928.59p 2,872.22p 2,879.39p 284911
07/04/2015 2,880.42p 2,923.47p 2,858.89p 2,915.27p 307205
02/04/2015 2,832.24p 2,871.19p 2,824.04p 2,862.99p 270273
01/04/2015 2,798.41p 2,858.89p 2,793.29p 2,826.09p 349344
31/03/2015 2,792.26p 2,821.99p 2,792.26p 2,807.64p 435574
30/03/2015 2,799.44p 2,818.91p 2,778.94p 2,793.29p 359549
27/03/2015 2,799.44p 2,809.69p 2,753.31p 2,785.09p 346398
26/03/2015 2,835.31p 2,851.71p 2,775.86p 2,800.46p 586803
25/03/2015 2,846.59p 2,855.81p 2,820.49p 2,849.66p 322354
24/03/2015 2,821.99p 2,844.54p 2,813.79p 2,837.36p 244956
23/03/2015 2,828.14p 2,835.52p 2,791.24p 2,827.11p 282225
20/03/2015 2,826.09p 2,843.51p 2,811.74p 2,837.36p 313846
19/03/2015 2,821.99p 2,839.41p 2,806.61p 2,825.06p 324785
18/03/2015 2,797.39p 2,826.09p 2,771.76p 2,812.76p 275597
17/03/2015 2,819.94p 2,832.24p 2,779.96p 2,787.14p 292927
16/03/2015 2,803.54p 2,835.31p 2,798.41p 2,826.09p 256478
13/03/2015 2,788.16p 2,834.29p 2,776.89p 2,800.46p 438595
12/03/2015 2,752.28p 2,795.34p 2,742.03p 2,786.11p 265805
11/03/2015 2,737.93p 2,748.18p 2,723.58p 2,745.11p 913168
10/03/2015 2,745.11p 2,756.38p 2,729.22p 2,729.73p 430257
09/03/2015 2,757.41p 2,771.76p 2,727.68p 2,741.01p 216516
06/03/2015 2,774.83p 2,782.01p 2,743.06p 2,759.46p 344483
05/03/2015 2,736.91p 2,790.72p 2,697.96p 2,784.06p 542343
04/03/2015 2,715.38p 2,750.23p 2,710.26p 2,750.23p 364473
03/03/2015 2,746.13p 2,763.56p 2,716.41p 2,723.58p 330432
02/03/2015 2,804.56p 2,812.76p 2,738.96p 2,752.28p 351559
27/02/2015 2,821.99p 2,835.31p 2,789.19p 2,797.39p 259932
26/02/2015 2,808.66p 2,828.14p 2,769.71p 2,818.91p 304680
25/02/2015 2,833.26p 2,882.47p 2,809.69p 2,818.91p 388631
24/02/2015 2,870.17p 2,892.72p 2,831.21p 2,842.49p 439351
23/02/2015 2,891.69p 2,895.79p 2,857.86p 2,868.12p 312423
20/02/2015 2,855.81p 2,899.89p 2,844.54p 2,880.42p 312619
19/02/2015 2,820.96p 2,880.42p 2,802.51p 2,860.94p 357773
18/02/2015 2,819.94p 2,846.59p 2,807.64p 2,823.01p 240971
17/02/2015 2,785.09p 2,838.39p 2,778.94p 2,834.29p 423327
16/02/2015 2,792.26p 2,806.61p 2,773.81p 2,799.44p 463795
13/02/2015 2,865.04p 2,865.04p 2,793.29p 2,801.49p 494443
12/02/2015 2,825.06p 2,870.17p 2,797.51p 2,855.81p 297286
11/02/2015 2,816.86p 2,854.79p 2,789.19p 2,817.89p 314780
10/02/2015 2,787.14p 2,852.74p 2,783.32p 2,803.54p 376160
09/02/2015 2,763.56p 2,801.49p 2,749.21p 2,790.21p 439483
06/02/2015 2,738.96p 2,797.39p 2,731.78p 2,771.76p 367120
05/02/2015 2,706.16p 2,761.51p 2,706.16p 2,743.06p 216555
04/02/2015 2,716.41p 2,716.41p 2,688.73p 2,711.28p 294832
03/02/2015 2,716.41p 2,737.93p 2,634.30p 2,717.43p 522429
02/02/2015 2,730.76p 2,758.43p 2,717.43p 2,752.28p 252856
30/01/2015 2,788.16p 2,791.24p 2,723.58p 2,723.58p 382046
29/01/2015 2,787.14p 2,801.49p 2,761.51p 2,773.81p 257695
28/01/2015 2,809.69p 2,838.39p 2,661.05p 2,792.26p 428892
27/01/2015 2,849.66p 2,920.39p 2,798.41p 2,800.46p 439526
26/01/2015 2,798.41p 2,842.49p 2,794.31p 2,839.41p 271082
23/01/2015 2,766.63p 2,831.21p 2,752.28p 2,808.66p 563222
22/01/2015 2,816.86p 2,842.49p 2,809.69p 2,835.31p 453362
21/01/2015 2,824.04p 2,829.16p 2,785.09p 2,813.79p 396968
20/01/2015 2,840.44p 2,850.73p 2,802.51p 2,816.86p 372347
19/01/2015 2,787.14p 2,837.36p 2,784.06p 2,801.49p 347234
16/01/2015 2,766.63p 2,783.04p 2,741.01p 2,780.99p 422933
15/01/2015 2,744.08p 2,780.99p 2,709.23p 2,770.73p 545673
14/01/2015 2,710.26p 2,735.88p 2,690.78p 2,726.66p 300426
13/01/2015 2,715.38p 2,759.46p 2,714.97p 2,747.16p 250152
12/01/2015 2,729.73p 2,741.01p 2,678.48p 2,718.46p 276123
09/01/2015 2,718.46p 2,734.86p 2,695.91p 2,715.38p 653680
08/01/2015 2,702.06p 2,728.71p 2,663.10p 2,719.48p 354442
07/01/2015 2,664.13p 2,690.78p 2,640.55p 2,666.18p 179221
06/01/2015 2,646.70p 2,674.38p 2,600.57p 2,649.78p 300881
05/01/2015 2,657.98p 2,692.83p 2,627.23p 2,636.45p 254765
02/01/2015 2,728.71p 2,736.91p 2,650.80p 2,662.08p 151253
31/12/2014 2,634.40p 2,739.98p 2,629.28p 2,728.71p 123369
30/12/2014 2,695.91p 2,695.91p 2,634.40p 2,649.78p 159258
29/12/2014 2,667.20p 2,705.13p 2,662.08p 2,701.03p 107080
24/12/2014 2,732.81p 2,732.81p 2,661.05p 2,661.05p 59377
23/12/2014 2,683.60p 2,709.23p 2,663.10p 2,695.91p 253646
22/12/2014 2,678.48p 2,702.06p 2,661.05p 2,697.96p 159004
19/12/2014 2,722.56p 2,742.03p 2,619.03p 2,668.23p 459901
18/12/2014 2,665.15p 2,726.66p 2,649.78p 2,714.36p 373359
17/12/2014 2,619.03p 2,660.03p 2,619.03p 2,637.48p 210325
16/12/2014 2,592.37p 2,643.63p 2,568.80p 2,642.60p 701475
15/12/2014 2,573.92p 2,637.48p 2,558.55p 2,584.17p 346793
12/12/2014 2,602.62p 2,611.85p 2,580.07p 2,580.07p 230840
11/12/2014 2,612.88p 2,629.42p 2,605.70p 2,618.00p 254130
10/12/2014 2,650.80p 2,660.03p 2,583.15p 2,618.00p 316535
09/12/2014 2,643.63p 2,653.88p 2,616.98p 2,629.28p 259625
08/12/2014 2,665.15p 2,703.08p 2,630.30p 2,657.98p 166500
05/12/2014 2,619.03p 2,686.68p 2,605.70p 2,674.38p 354981
04/12/2014 2,597.50p 2,666.18p 2,597.50p 2,608.78p 262969
03/12/2014 2,608.78p 2,622.60p 2,568.80p 2,597.50p 301201
02/12/2014 2,634.40p 2,643.55p 2,584.17p 2,608.78p 235112
01/12/2014 2,530.87p 2,636.45p 2,530.87p 2,630.30p 463835
28/11/2014 2,539.07p 2,539.07p 2,502.17p 2,515.49p 231197
27/11/2014 2,534.97p 2,552.40p 2,515.49p 2,525.75p 116134
26/11/2014 2,525.75p 2,560.60p 2,514.47p 2,526.77p 184839

*Close Price adjusted for both dividends and splits