Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/04/2013 2,591.35p 2,614.93p 2,506.27p 2,510.37p 522079
26/04/2013 2,608.78p 2,643.63p 2,563.67p 2,588.27p 511207
25/04/2013 2,646.70p 2,844.54p 2,600.57p 2,652.85p 650056
24/04/2013 2,628.25p 2,654.90p 2,618.00p 2,653.88p 477740
23/04/2013 2,603.65p 2,652.85p 2,591.51p 2,642.60p 663852
22/04/2013 2,616.98p 2,630.30p 2,583.15p 2,599.55p 439533
19/04/2013 2,629.28p 2,635.43p 2,595.45p 2,611.85p 522003
18/04/2013 2,618.00p 2,633.38p 2,610.83p 2,614.93p 471458
17/04/2013 2,666.18p 2,677.45p 2,619.03p 2,624.15p 367823
16/04/2013 2,639.53p 2,696.93p 2,601.60p 2,655.93p 471778
15/04/2013 2,671.30p 2,674.38p 2,633.38p 2,640.55p 554150
12/04/2013 2,710.26p 2,748.18p 2,665.15p 2,673.35p 584886
11/04/2013 2,764.58p 2,788.16p 2,750.23p 2,782.01p 355545
10/04/2013 2,777.91p 2,777.91p 2,754.33p 2,764.58p 526200
09/04/2013 2,772.78p 2,778.93p 2,755.36p 2,764.58p 223535
08/04/2013 2,764.58p 2,787.07p 2,761.51p 2,766.63p 330121
05/04/2013 2,826.09p 2,826.09p 2,726.66p 2,754.33p 285756
04/04/2013 2,872.22p 2,876.32p 2,815.84p 2,818.91p 286343
03/04/2013 2,889.64p 2,917.32p 2,857.07p 2,867.09p 390432
02/04/2013 2,807.64p 2,913.65p 2,807.52p 2,912.19p 354697
28/03/2013 2,757.41p 2,817.89p 2,756.38p 2,811.74p 283057
27/03/2013 2,808.66p 2,811.74p 2,762.53p 2,767.66p 279146
26/03/2013 2,771.76p 2,792.26p 2,757.41p 2,789.19p 234629
25/03/2013 2,853.76p 2,853.76p 2,763.56p 2,764.58p 215390
22/03/2013 2,736.91p 2,766.63p 2,731.98p 2,749.21p 203631
21/03/2013 2,748.18p 2,763.56p 2,737.93p 2,751.26p 403804
20/03/2013 2,750.23p 2,801.49p 2,747.16p 2,753.31p 257698
19/03/2013 2,727.68p 2,757.41p 2,707.18p 2,747.16p 275211
18/03/2013 2,688.73p 2,757.30p 2,688.73p 2,731.78p 322663
15/03/2013 2,764.58p 2,802.51p 2,698.66p 2,700.01p 932309
14/03/2013 2,746.13p 2,772.78p 2,738.96p 2,757.41p 237108
13/03/2013 2,747.16p 2,759.46p 2,729.26p 2,747.16p 229731
12/03/2013 2,742.03p 2,764.02p 2,726.66p 2,753.31p 247477
11/03/2013 2,735.88p 2,747.16p 2,707.18p 2,742.03p 247184
08/03/2013 2,737.93p 2,743.06p 2,713.33p 2,743.06p 261716
07/03/2013 2,730.76p 2,770.73p 2,721.53p 2,729.73p 396917
06/03/2013 2,720.51p 2,742.03p 2,706.16p 2,733.83p 289581
05/03/2013 2,700.01p 2,707.18p 2,668.23p 2,707.18p 312038
04/03/2013 2,678.48p 2,693.86p 2,638.50p 2,688.73p 272540
01/03/2013 2,666.18p 2,691.81p 2,639.53p 2,666.18p 200018
28/02/2013 2,634.40p 2,663.10p 2,619.03p 2,656.95p 357759
27/02/2013 2,649.78p 2,649.78p 2,605.70p 2,619.03p 446289
26/02/2013 2,562.65p 2,707.77p 2,555.47p 2,648.75p 541656
25/02/2013 2,655.93p 2,674.38p 2,593.40p 2,620.05p 430572
22/02/2013 2,634.40p 2,657.98p 2,620.05p 2,654.90p 277950
21/02/2013 2,611.85p 2,626.20p 2,575.97p 2,620.05p 335938
20/02/2013 2,613.90p 2,651.83p 2,602.62p 2,622.10p 262573
19/02/2013 2,580.07p 2,629.28p 2,574.95p 2,619.03p 277699
18/02/2013 2,610.83p 2,615.95p 2,566.83p 2,584.17p 236630
15/02/2013 2,579.05p 2,622.10p 2,576.81p 2,611.85p 244252
14/02/2013 2,571.87p 2,591.35p 2,562.65p 2,583.15p 357492
13/02/2013 2,531.90p 2,585.20p 2,530.87p 2,574.95p 261016
12/02/2013 2,519.60p 2,543.89p 2,518.57p 2,530.87p 417770
11/02/2013 2,520.62p 2,531.90p 2,496.02p 2,523.70p 188917
08/02/2013 2,518.57p 2,530.87p 2,511.39p 2,521.65p 163580
07/02/2013 2,511.39p 2,523.70p 2,501.14p 2,511.39p 233742
06/02/2013 2,523.70p 2,535.94p 2,499.09p 2,511.39p 176739
05/02/2013 2,501.14p 2,521.65p 2,488.84p 2,517.54p 219663
04/02/2013 2,521.65p 2,525.75p 2,493.97p 2,497.04p 239884
01/02/2013 2,490.89p 2,526.77p 2,484.74p 2,520.62p 273120
31/01/2013 2,492.94p 2,501.14p 2,473.47p 2,484.74p 337089
30/01/2013 2,491.92p 2,517.54p 2,479.62p 2,496.02p 373805
29/01/2013 2,510.37p 2,517.49p 2,479.62p 2,491.92p 276209
28/01/2013 2,511.39p 2,522.67p 2,492.94p 2,510.37p 309972
25/01/2013 2,492.94p 2,523.70p 2,486.79p 2,512.42p 398702
24/01/2013 2,418.11p 2,506.27p 2,417.09p 2,498.07p 664332
23/01/2013 2,376.09p 2,420.16p 2,376.09p 2,417.09p 415937
22/01/2013 2,383.26p 2,389.97p 2,365.84p 2,375.06p 236740
21/01/2013 2,367.89p 2,418.11p 2,359.69p 2,384.29p 488595
18/01/2013 2,345.34p 2,384.29p 2,334.06p 2,356.61p 410336
17/01/2013 2,299.21p 2,349.44p 2,298.18p 2,335.08p 560529
16/01/2013 2,326.88p 2,333.03p 2,300.90p 2,307.41p 398326
15/01/2013 2,349.44p 2,366.86p 2,311.51p 2,325.86p 405334
14/01/2013 2,369.94p 2,385.31p 2,338.16p 2,351.49p 365959
11/01/2013 2,391.46p 2,391.46p 2,338.16p 2,366.86p 318218
10/01/2013 2,396.59p 2,419.14p 2,379.16p 2,386.34p 193225
09/01/2013 2,387.36p 2,410.94p 2,382.24p 2,397.61p 259652
08/01/2013 2,408.89p 2,415.04p 2,370.96p 2,387.36p 200831
07/01/2013 2,415.04p 2,417.09p 2,390.44p 2,417.09p 253035
04/01/2013 2,414.01p 2,432.67p 2,401.71p 2,423.24p 226308
03/01/2013 2,451.94p 2,451.94p 2,409.91p 2,416.06p 218069
02/01/2013 2,469.37p 2,479.62p 2,440.67p 2,447.84p 240818
31/12/2012 2,419.14p 2,439.99p 2,392.49p 2,435.54p 54362
28/12/2012 2,439.64p 2,466.29p 2,412.99p 2,428.36p 117456
27/12/2012 2,435.54p 2,442.72p 2,419.14p 2,424.26p 106941
24/12/2012 2,440.67p 2,450.92p 2,412.99p 2,436.57p 38434
21/12/2012 2,444.77p 2,451.94p 2,402.74p 2,436.57p 401734
20/12/2012 2,428.36p 2,482.69p 2,427.34p 2,457.07p 306506
19/12/2012 2,402.74p 2,449.89p 2,401.71p 2,441.69p 503360
18/12/2012 2,412.99p 2,414.01p 2,392.49p 2,398.64p 194704
17/12/2012 2,423.24p 2,434.52p 2,393.51p 2,404.79p 162616
14/12/2012 2,405.81p 2,458.09p 2,405.81p 2,420.16p 312937
13/12/2012 2,438.62p 2,442.72p 2,385.75p 2,402.74p 284355
12/12/2012 2,428.36p 2,439.64p 2,414.01p 2,435.54p 277520
11/12/2012 2,424.26p 2,452.97p 2,424.26p 2,427.34p 202366
10/12/2012 2,401.71p 2,434.52p 2,393.51p 2,427.34p 170917
07/12/2012 2,382.24p 2,405.81p 2,377.11p 2,405.81p 218099
06/12/2012 2,410.94p 2,424.26p 2,383.26p 2,385.31p 316485
05/12/2012 2,407.86p 2,412.99p 2,389.41p 2,401.71p 225875
04/12/2012 2,417.09p 2,424.26p 2,392.49p 2,398.64p 306603
03/12/2012 2,438.62p 2,463.22p 2,416.06p 2,422.21p 279020
30/11/2012 2,428.36p 2,453.99p 2,409.50p 2,440.67p 452450
29/11/2012 2,412.99p 2,418.11p 2,395.56p 2,409.91p 313492
28/11/2012 2,388.39p 2,405.81p 2,382.24p 2,401.71p 157193
27/11/2012 2,397.61p 2,406.84p 2,365.84p 2,394.54p 287017
26/11/2012 2,381.21p 2,394.54p 2,379.50p 2,391.46p 251733
23/11/2012 2,358.66p 2,400.69p 2,324.83p 2,390.44p 259767
22/11/2012 2,389.41p 2,392.49p 2,357.64p 2,360.71p 308269
21/11/2012 2,384.29p 2,384.29p 2,356.66p 2,365.84p 249748
20/11/2012 2,359.69p 2,388.39p 2,351.49p 2,385.31p 268988
19/11/2012 2,361.74p 2,368.91p 2,318.68p 2,362.76p 410027
16/11/2012 2,329.96p 2,360.71p 2,325.86p 2,349.44p 561096
15/11/2012 2,314.58p 2,342.26p 2,303.31p 2,335.08p 316073
14/11/2012 2,328.93p 2,350.46p 2,312.53p 2,334.06p 444565
13/11/2012 2,300.23p 2,342.26p 2,294.08p 2,338.16p 382886
12/11/2012 2,327.91p 2,327.91p 2,303.14p 2,312.53p 340590
09/11/2012 2,306.38p 2,345.34p 2,275.63p 2,327.91p 712870
08/11/2012 2,245.90p 2,285.88p 2,239.75p 2,265.38p 546214
07/11/2012 2,282.81p 2,289.98p 2,229.50p 2,235.65p 547542
06/11/2012 2,229.50p 2,280.76p 2,228.48p 2,275.63p 489078
05/11/2012 2,196.70p 2,241.80p 2,183.38p 2,229.50p 691406
02/11/2012 2,191.58p 2,240.78p 2,165.95p 2,218.23p 630524
01/11/2012 2,147.50p 2,244.88p 2,048.12p 2,226.43p 1685082
31/10/2012 2,320.73p 2,335.08p 2,252.98p 2,256.16p 600466
30/10/2012 2,306.38p 2,337.13p 2,300.76p 2,321.76p 206152
29/10/2012 2,318.68p 2,326.88p 2,288.96p 2,310.48p 320879
26/10/2012 2,335.08p 2,347.39p 2,318.68p 2,324.83p 233997
25/10/2012 2,352.51p 2,367.89p 2,335.14p 2,347.39p 339797
24/10/2012 2,335.08p 2,353.54p 2,317.66p 2,346.36p 311172
23/10/2012 2,380.19p 2,380.19p 2,313.56p 2,316.63p 492501
22/10/2012 2,389.41p 2,397.61p 2,366.86p 2,371.99p 203146
19/10/2012 2,377.11p 2,397.61p 2,370.96p 2,383.26p 305772
18/10/2012 2,373.01p 2,400.69p 2,368.91p 2,383.26p 397250
17/10/2012 2,345.34p 2,386.34p 2,329.96p 2,376.09p 371988
16/10/2012 2,337.13p 2,373.01p 2,330.98p 2,343.28p 340683
15/10/2012 2,311.51p 2,356.61p 2,311.51p 2,332.01p 282323
12/10/2012 2,325.86p 2,378.14p 2,316.63p 2,317.66p 451190
11/10/2012 2,278.71p 2,393.51p 2,278.71p 2,380.19p 793314
10/10/2012 2,324.83p 2,329.96p 2,254.10p 2,276.66p 688704
09/10/2012 2,352.51p 2,364.04p 2,306.38p 2,329.96p 478482
08/10/2012 2,407.86p 2,429.44p 2,346.36p 2,347.39p 488517
05/10/2012 2,444.77p 2,458.09p 2,417.09p 2,422.21p 340060
04/10/2012 2,472.44p 2,491.92p 2,437.59p 2,439.64p 349322
03/10/2012 2,496.02p 2,508.32p 2,467.32p 2,469.37p 307341
02/10/2012 2,547.27p 2,551.37p 2,500.12p 2,508.32p 303998
01/10/2012 2,479.62p 2,565.72p 2,464.24p 2,563.67p 266217
28/09/2012 2,484.74p 2,501.14p 2,467.32p 2,485.77p 268640
27/09/2012 2,480.64p 2,480.64p 2,449.49p 2,465.27p 203121
26/09/2012 2,472.44p 2,490.89p 2,456.04p 2,468.34p 226064
25/09/2012 2,471.42p 2,498.07p 2,470.39p 2,490.89p 139637
24/09/2012 2,480.64p 2,494.99p 2,462.21p 2,476.54p 187849
21/09/2012 2,498.07p 2,498.07p 2,468.34p 2,490.89p 418698
20/09/2012 2,469.37p 2,496.02p 2,459.12p 2,487.82p 235746
19/09/2012 2,483.72p 2,487.82p 2,462.64p 2,475.52p 244976
18/09/2012 2,471.42p 2,485.77p 2,461.17p 2,469.37p 231023
17/09/2012 2,480.64p 2,509.34p 2,472.44p 2,472.44p 194977
14/09/2012 2,510.37p 2,515.49p 2,463.22p 2,484.74p 385689
13/09/2012 2,498.07p 2,516.92p 2,483.72p 2,484.74p 195096
12/09/2012 2,476.54p 2,516.52p 2,451.94p 2,490.89p 352162
11/09/2012 2,484.74p 2,487.82p 2,469.37p 2,476.54p 157738
10/09/2012 2,517.54p 2,518.57p 2,484.74p 2,489.87p 161906
07/09/2012 2,532.92p 2,532.92p 2,494.99p 2,520.62p 243064
06/09/2012 2,490.89p 2,526.77p 2,469.37p 2,514.47p 206389
05/09/2012 2,427.34p 2,533.95p 2,423.24p 2,489.87p 321134
04/09/2012 2,444.77p 2,444.77p 2,395.56p 2,422.21p 232131
03/09/2012 2,400.69p 2,451.94p 2,397.61p 2,434.52p 125917
31/08/2012 2,415.04p 2,428.36p 2,393.51p 2,415.04p 401160
30/08/2012 2,421.19p 2,422.21p 2,390.44p 2,412.99p 130755
29/08/2012 2,398.64p 2,436.57p 2,398.64p 2,431.44p 251477
28/08/2012 2,437.59p 2,437.59p 2,404.79p 2,435.54p 227510
24/08/2012 2,446.82p 2,457.07p 2,408.89p 2,429.39p 222961
23/08/2012 2,458.09p 2,470.39p 2,419.14p 2,426.31p 327034
22/08/2012 2,475.52p 2,475.52p 2,420.16p 2,425.29p 191204
21/08/2012 2,493.97p 2,508.32p 2,472.44p 2,489.87p 160856
20/08/2012 2,501.14p 2,502.17p 2,479.62p 2,485.77p 127133
17/08/2012 2,500.12p 2,505.00p 2,465.27p 2,494.99p 207812
16/08/2012 2,520.62p 2,524.72p 2,491.92p 2,494.99p 185128
15/08/2012 2,506.27p 2,517.54p 2,487.82p 2,506.27p 138354
14/08/2012 2,493.97p 2,515.49p 2,481.67p 2,506.27p 185763
13/08/2012 2,525.75p 2,525.75p 2,470.39p 2,477.57p 196648
10/08/2012 2,528.82p 2,536.42p 2,504.42p 2,523.70p 215020
09/08/2012 2,526.77p 2,527.80p 2,498.12p 2,527.80p 235656
08/08/2012 2,439.64p 2,514.47p 2,434.52p 2,512.42p 281655
07/08/2012 2,458.09p 2,468.34p 2,433.49p 2,448.87p 238321
06/08/2012 2,468.34p 2,475.52p 2,444.77p 2,449.89p 244747
03/08/2012 2,417.09p 2,474.49p 2,404.79p 2,469.37p 140864
02/08/2012 2,438.62p 2,456.04p 2,399.66p 2,405.81p 251787
01/08/2012 2,410.94p 2,447.84p 2,406.84p 2,434.52p 207187
31/07/2012 2,434.52p 2,445.79p 2,408.89p 2,408.89p 259356
30/07/2012 2,452.97p 2,452.97p 2,430.41p 2,434.52p 200875
27/07/2012 2,462.19p 2,467.32p 2,417.09p 2,442.72p 299306
26/07/2012 2,426.31p 2,448.87p 2,395.56p 2,443.74p 299989
25/07/2012 2,396.59p 2,431.24p 2,396.59p 2,417.09p 356515
24/07/2012 2,332.01p 2,453.99p 2,297.16p 2,423.24p 759993
23/07/2012 2,329.96p 2,349.44p 2,260.26p 2,284.86p 379066
20/07/2012 2,357.64p 2,360.71p 2,329.96p 2,345.34p 404500
19/07/2012 2,359.69p 2,383.26p 2,345.34p 2,357.64p 311835
18/07/2012 2,314.58p 2,338.16p 2,301.31p 2,338.16p 258321
17/07/2012 2,334.06p 2,338.16p 2,300.23p 2,314.58p 197972
16/07/2012 2,320.73p 2,335.08p 2,311.51p 2,322.78p 159619

*Close Price adjusted for both dividends and splits