Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/09/2011 1,763.10p 1,795.90p 1,749.78p 1,794.88p 266588
26/09/2011 1,691.35p 1,735.42p 1,672.90p 1,712.87p 409526
23/09/2011 1,768.23p 1,774.38p 1,668.80p 1,722.10p 371753
22/09/2011 1,803.08p 1,803.08p 1,750.80p 1,755.93p 244613
21/09/2011 1,845.11p 1,880.98p 1,835.88p 1,845.11p 281919
20/09/2011 1,815.38p 1,866.63p 1,806.15p 1,858.43p 209775
19/09/2011 1,846.13p 1,865.43p 1,804.10p 1,833.83p 217370
16/09/2011 1,924.04p 1,924.04p 1,859.46p 1,890.21p 325548
15/09/2011 1,853.31p 1,918.91p 1,829.73p 1,892.26p 340506
14/09/2011 1,783.60p 1,828.71p 1,783.60p 1,818.45p 243550
13/09/2011 1,832.81p 1,844.08p 1,789.75p 1,812.30p 307964
12/09/2011 1,832.81p 1,844.08p 1,789.75p 1,808.20p 142094
09/09/2011 1,827.68p 1,885.08p 1,827.68p 1,846.13p 428677
08/09/2011 1,822.55p 1,854.33p 1,801.03p 1,845.11p 368770
07/09/2011 1,752.85p 1,848.18p 1,714.92p 1,829.73p 382441
06/09/2011 1,719.02p 1,747.73p 1,688.27p 1,714.92p 288238
05/09/2011 1,751.83p 1,771.30p 1,703.65p 1,721.07p 245327
02/09/2011 1,813.33p 1,848.18p 1,774.38p 1,795.90p 256106
01/09/2011 1,851.26p 1,871.76p 1,798.98p 1,839.98p 269784
31/08/2011 1,776.43p 1,854.33p 1,768.23p 1,851.26p 375195
30/08/2011 1,804.10p 1,825.63p 1,762.08p 1,788.73p 319216
26/08/2011 1,783.60p 1,783.60p 1,723.12p 1,754.90p 242930
25/08/2011 1,792.83p 1,872.78p 1,756.95p 1,783.60p 470096
24/08/2011 1,697.50p 1,793.85p 1,697.50p 1,781.55p 277407
23/08/2011 1,672.90p 1,712.87p 1,671.87p 1,699.55p 312452
22/08/2011 1,643.17p 1,695.45p 1,640.09p 1,660.60p 278373
19/08/2011 1,729.27p 1,738.50p 1,635.99p 1,663.67p 431494
18/08/2011 1,801.03p 1,815.38p 1,719.02p 1,736.45p 341492
17/08/2011 1,755.93p 1,854.33p 1,755.93p 1,825.63p 291853
16/08/2011 1,815.38p 1,819.48p 1,745.68p 1,787.70p 230395
15/08/2011 1,826.66p 1,867.66p 1,813.33p 1,820.50p 230890
12/08/2011 1,747.73p 1,836.91p 1,706.72p 1,814.35p 393677
11/08/2011 1,779.50p 1,787.70p 1,685.20p 1,750.80p 821880
10/08/2011 1,745.68p 1,816.40p 1,705.70p 1,714.92p 761579
09/08/2011 1,650.35p 1,727.22p 1,535.54p 1,715.95p 895649
08/08/2011 1,752.85p 1,801.03p 1,635.99p 1,649.32p 884621
05/08/2011 1,744.65p 1,861.51p 1,572.44p 1,773.35p 1243490
04/08/2011 1,947.61p 1,947.61p 1,768.23p 1,804.10p 863408
03/08/2011 1,918.91p 1,936.34p 1,887.13p 1,919.94p 396508
02/08/2011 1,916.86p 1,953.76p 1,907.63p 1,940.44p 548159
01/08/2011 1,965.04p 1,985.54p 1,930.19p 1,930.19p 399014
29/07/2011 1,924.04p 1,964.01p 1,903.53p 1,953.76p 404107
28/07/2011 1,947.61p 1,976.73p 1,881.04p 1,934.29p 543616
27/07/2011 1,991.69p 2,012.19p 1,935.48p 1,974.26p 487649
26/07/2011 2,080.87p 2,087.02p 2,021.42p 2,033.72p 286199
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

*Close Price adjusted for both dividends and splits