Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/07/2023 5,782.00p 5,805.94p 5,728.00p 5,738.00p 294498
19/07/2023 5,668.00p 5,818.00p 5,636.00p 5,818.00p 230683
18/07/2023 5,598.00p 5,628.00p 5,550.00p 5,628.00p 250712
17/07/2023 5,624.00p 5,660.00p 5,555.43p 5,592.00p 150239
14/07/2023 5,774.00p 5,782.00p 5,630.46p 5,648.00p 508028
13/07/2023 5,786.00p 5,816.00p 5,738.00p 5,800.00p 296033
12/07/2023 5,638.00p 5,758.00p 5,566.00p 5,734.00p 388768
11/07/2023 5,580.00p 5,638.00p 5,558.00p 5,638.00p 243996
10/07/2023 5,578.00p 5,622.00p 5,522.00p 5,540.00p 293190
07/07/2023 5,470.00p 5,562.00p 5,440.00p 5,562.00p 342604
06/07/2023 5,500.00p 5,518.00p 5,434.04p 5,464.00p 504023
05/07/2023 5,610.00p 5,626.00p 5,518.00p 5,520.00p 252697
04/07/2023 5,632.00p 5,656.00p 5,618.00p 5,630.00p 252387
03/07/2023 5,582.00p 5,690.00p 5,576.00p 5,658.00p 266852
30/06/2023 5,512.00p 5,626.00p 5,480.00p 5,626.00p 305985
29/06/2023 5,534.00p 5,562.00p 5,466.00p 5,490.00p 367006
28/06/2023 5,460.00p 5,572.00p 5,426.00p 5,566.00p 373007
27/06/2023 5,618.00p 5,618.00p 5,432.00p 5,456.00p 428725
26/06/2023 5,568.00p 5,632.00p 5,536.00p 5,580.00p 629796
23/06/2023 5,414.00p 5,606.00p 5,392.00p 5,564.00p 480553
22/06/2023 5,266.00p 5,452.00p 5,260.00p 5,452.00p 552398
21/06/2023 5,254.00p 5,318.00p 5,228.00p 5,318.00p 285637
20/06/2023 5,324.00p 5,370.00p 5,292.00p 5,304.00p 325052
19/06/2023 5,470.00p 5,486.00p 5,360.00p 5,370.00p 577951
16/06/2023 5,516.00p 5,592.00p 5,504.00p 5,530.00p 814051
15/06/2023 5,496.00p 5,522.00p 5,436.01p 5,520.00p 267624
14/06/2023 5,500.00p 5,544.00p 5,477.04p 5,526.00p 426515
13/06/2023 5,478.00p 5,558.00p 5,462.00p 5,486.00p 387369
12/06/2023 5,300.00p 5,479.64p 5,300.00p 5,442.00p 583258
09/06/2023 5,398.00p 5,426.00p 5,052.00p 5,274.00p 1633681
08/06/2023 6,102.00p 6,124.00p 6,022.00p 6,024.00p 335184
07/06/2023 6,090.00p 6,172.64p 6,030.00p 6,118.00p 527696
06/06/2023 6,182.00p 6,252.00p 6,182.00p 6,240.00p 162212
05/06/2023 6,260.00p 6,286.00p 6,212.00p 6,212.00p 143087
02/06/2023 6,200.00p 6,256.00p 6,150.00p 6,230.00p 247532
01/06/2023 6,114.00p 6,164.00p 6,104.00p 6,140.00p 189789
31/05/2023 6,060.00p 6,140.00p 6,044.00p 6,100.00p 1011803
30/05/2023 6,226.00p 6,232.00p 6,108.00p 6,108.00p 233535
26/05/2023 6,222.00p 6,238.00p 6,148.00p 6,238.00p 308412
25/05/2023 6,238.00p 6,270.60p 6,192.00p 6,196.00p 235043
24/05/2023 6,252.00p 6,270.00p 6,186.00p 6,224.00p 816022
23/05/2023 6,336.00p 6,394.00p 6,294.00p 6,294.00p 366988
22/05/2023 6,334.00p 6,372.00p 6,300.00p 6,372.00p 169882
19/05/2023 6,334.00p 6,388.00p 6,298.00p 6,318.00p 231476
18/05/2023 6,362.00p 6,384.00p 6,272.00p 6,332.00p 164025
17/05/2023 6,660.00p 6,660.00p 6,342.00p 6,342.00p 417556
16/05/2023 6,802.00p 6,802.00p 6,658.00p 6,680.00p 276962
15/05/2023 6,840.00p 6,864.00p 6,786.00p 6,786.00p 208142
12/05/2023 6,858.00p 6,878.00p 6,794.00p 6,794.00p 229689
11/05/2023 6,806.00p 6,866.00p 6,802.00p 6,852.00p 227871
10/05/2023 6,758.00p 6,790.00p 6,708.00p 6,782.00p 153892
09/05/2023 6,920.00p 6,920.00p 6,666.00p 6,734.00p 323719
05/05/2023 6,800.00p 6,852.00p 6,776.00p 6,844.00p 791296
04/05/2023 6,690.00p 6,803.99p 6,676.00p 6,796.00p 277145
03/05/2023 6,934.00p 6,968.00p 6,694.00p 6,734.00p 313685
02/05/2023 6,982.00p 7,030.00p 6,894.00p 6,938.00p 274216
28/04/2023 6,910.00p 6,998.00p 6,880.00p 6,980.00p 320505
27/04/2023 6,884.00p 6,890.00p 6,816.00p 6,884.00p 218500
26/04/2023 7,016.00p 7,038.00p 6,908.00p 6,924.00p 424779
25/04/2023 7,066.00p 7,132.00p 7,058.00p 7,058.00p 493135
24/04/2023 7,042.00p 7,130.00p 7,034.00p 7,096.00p 111087
21/04/2023 6,990.00p 7,070.00p 6,988.00p 7,044.00p 209253
20/04/2023 6,898.00p 7,028.00p 6,870.00p 7,018.00p 213786
19/04/2023 6,936.00p 6,946.00p 6,866.00p 6,890.00p 229658
18/04/2023 6,886.00p 7,000.00p 6,866.88p 6,938.00p 285490
17/04/2023 6,848.00p 6,910.00p 6,836.00p 6,858.00p 250729
14/04/2023 6,814.00p 6,904.00p 6,806.00p 6,832.00p 273376
13/04/2023 6,770.00p 6,882.00p 6,770.00p 6,792.00p 510549
12/04/2023 6,676.00p 6,750.00p 6,624.96p 6,750.00p 313106
11/04/2023 6,586.00p 6,636.00p 6,562.00p 6,636.00p 320154
06/04/2023 6,384.00p 6,554.00p 6,384.00p 6,554.00p 338752
05/04/2023 6,364.00p 6,384.00p 6,334.00p 6,356.00p 331714
04/04/2023 6,454.00p 6,490.00p 6,364.00p 6,386.00p 195587
03/04/2023 6,520.00p 6,536.45p 6,388.00p 6,442.00p 181965
31/03/2023 6,448.00p 6,502.00p 6,400.00p 6,498.00p 262037
30/03/2023 6,518.00p 6,533.69p 6,430.00p 6,468.00p 205313
29/03/2023 6,412.00p 6,496.00p 6,412.00p 6,494.00p 259960
28/03/2023 6,496.00p 6,512.00p 6,364.00p 6,380.00p 295128
27/03/2023 6,474.00p 6,518.00p 6,446.00p 6,474.00p 214419
24/03/2023 6,416.00p 6,436.00p 6,352.00p 6,416.00p 242366
23/03/2023 6,398.00p 6,470.00p 6,358.00p 6,464.00p 515796
22/03/2023 6,370.00p 6,448.00p 6,340.00p 6,402.00p 181116
21/03/2023 6,428.00p 6,472.00p 6,352.00p 6,372.00p 179983
20/03/2023 6,318.00p 6,444.00p 6,312.52p 6,428.00p 280999
17/03/2023 6,468.00p 6,492.00p 6,310.00p 6,340.00p 659657
16/03/2023 6,300.00p 6,424.00p 6,222.00p 6,424.00p 346066
15/03/2023 6,304.00p 6,326.00p 6,196.00p 6,248.00p 419513
14/03/2023 6,284.00p 6,334.00p 6,208.00p 6,302.00p 215228
13/03/2023 6,346.00p 6,362.00p 6,200.00p 6,228.00p 563900
10/03/2023 6,440.00p 6,442.50p 6,294.00p 6,318.00p 255986
09/03/2023 6,462.00p 6,498.80p 6,386.00p 6,456.00p 277808
08/03/2023 6,408.00p 6,462.00p 6,314.00p 6,462.00p 228741
07/03/2023 6,510.00p 6,590.00p 6,450.00p 6,470.00p 245556
06/03/2023 6,654.00p 6,666.00p 6,554.00p 6,554.00p 193789
03/03/2023 6,728.00p 6,758.00p 6,608.00p 6,648.00p 277008
02/03/2023 6,576.00p 6,722.00p 6,522.00p 6,716.00p 497213
01/03/2023 6,564.00p 6,640.00p 6,508.00p 6,570.00p 804268
28/02/2023 6,710.00p 6,778.00p 6,476.12p 6,562.00p 726260
27/02/2023 6,944.00p 6,986.00p 6,852.00p 6,928.00p 416403
24/02/2023 6,962.00p 6,992.00p 6,840.00p 6,864.00p 230646
23/02/2023 7,006.00p 7,040.00p 6,922.00p 6,934.00p 213379
22/02/2023 6,956.00p 7,018.00p 6,856.00p 6,986.00p 208532
21/02/2023 7,028.00p 7,038.00p 6,966.00p 6,980.00p 219759
20/02/2023 6,986.00p 7,052.00p 6,982.00p 7,052.00p 182905
17/02/2023 6,950.00p 7,000.00p 6,854.00p 6,994.00p 365390
16/02/2023 6,940.00p 7,044.00p 6,906.00p 6,982.00p 410312
15/02/2023 6,848.00p 6,932.00p 6,798.00p 6,912.00p 134296
14/02/2023 6,842.00p 6,908.00p 6,792.00p 6,842.00p 175671
13/02/2023 6,720.00p 6,876.00p 6,716.00p 6,842.00p 518882
10/02/2023 6,922.00p 6,980.00p 6,650.00p 6,710.00p 566577
09/02/2023 6,866.00p 7,064.00p 6,866.00p 6,966.00p 291692
08/02/2023 7,106.00p 7,127.84p 7,024.00p 7,024.00p 185391
07/02/2023 7,134.00p 7,174.50p 6,990.00p 7,056.00p 192104
06/02/2023 7,164.00p 7,270.00p 7,131.16p 7,162.00p 222154
03/02/2023 7,114.00p 7,218.00p 7,082.00p 7,218.00p 260541
02/02/2023 6,986.00p 7,174.00p 6,986.00p 7,160.00p 368825
01/02/2023 6,898.00p 7,014.00p 6,872.00p 6,954.00p 256413
31/01/2023 6,864.00p 6,896.00p 6,772.00p 6,886.00p 481587
30/01/2023 6,802.00p 6,906.00p 6,772.00p 6,874.00p 291174
27/01/2023 6,920.00p 6,920.00p 6,800.00p 6,846.00p 273482
26/01/2023 6,900.00p 6,984.00p 6,862.00p 6,914.00p 280058
25/01/2023 7,036.00p 7,054.00p 6,806.00p 6,832.00p 465001
24/01/2023 6,950.00p 7,076.00p 6,946.00p 7,018.00p 287819
23/01/2023 7,052.00p 7,058.00p 6,836.00p 6,954.00p 246539
20/01/2023 6,946.00p 7,076.00p 6,926.00p 7,044.00p 242302
19/01/2023 7,048.00p 7,060.00p 6,912.00p 6,932.00p 273742
18/01/2023 7,110.00p 7,198.00p 7,072.00p 7,072.00p 348199
17/01/2023 7,064.00p 7,134.00p 7,040.00p 7,110.00p 347618
16/01/2023 7,006.00p 7,094.00p 6,930.00p 7,064.00p 176349
13/01/2023 7,044.00p 7,056.00p 6,928.00p 6,960.00p 168611
12/01/2023 6,898.00p 6,986.00p 6,858.68p 6,906.00p 187778
11/01/2023 6,730.00p 6,925.32p 6,730.00p 6,906.00p 381643
10/01/2023 6,732.00p 6,812.00p 6,688.00p 6,774.00p 187552
09/01/2023 6,656.00p 6,762.00p 6,558.00p 6,762.00p 355165
06/01/2023 6,526.00p 6,600.00p 6,448.00p 6,588.00p 214036
05/01/2023 6,716.00p 6,720.00p 6,430.00p 6,516.00p 381771
04/01/2023 6,672.00p 6,738.00p 6,664.00p 6,738.00p 273270
03/01/2023 6,560.00p 6,768.00p 6,560.00p 6,630.00p 188416
30/12/2022 6,722.00p 6,722.00p 6,604.00p 6,604.00p 65922
29/12/2022 6,694.00p 6,710.00p 6,616.00p 6,700.00p 108038
28/12/2022 6,712.00p 6,746.00p 6,668.00p 6,674.00p 164678
23/12/2022 6,606.00p 6,712.00p 6,596.00p 6,646.00p 69577
22/12/2022 6,702.00p 6,774.00p 6,600.00p 6,618.00p 202740
21/12/2022 6,610.00p 6,670.00p 6,590.00p 6,650.00p 234482
20/12/2022 6,582.00p 6,648.00p 6,554.00p 6,582.00p 224582
19/12/2022 6,728.00p 6,730.00p 6,626.00p 6,646.00p 170189
16/12/2022 6,856.00p 6,880.00p 6,634.00p 6,712.00p 1054595
15/12/2022 6,972.00p 6,974.00p 6,850.00p 6,884.00p 198060
14/12/2022 6,992.00p 7,034.00p 6,910.00p 7,016.00p 188538
13/12/2022 6,844.00p 7,130.00p 6,798.00p 6,996.00p 359877
12/12/2022 6,764.00p 6,860.00p 6,760.00p 6,830.00p 239529
09/12/2022 6,772.00p 6,864.00p 6,716.00p 6,796.00p 151697
08/12/2022 6,854.00p 6,854.00p 6,688.00p 6,744.00p 198785
07/12/2022 6,860.00p 6,926.00p 6,788.00p 6,834.00p 325046
06/12/2022 6,902.00p 7,034.00p 6,902.00p 6,904.00p 232635
05/12/2022 6,990.00p 6,998.00p 6,902.00p 6,914.00p 165100
02/12/2022 6,916.00p 7,024.00p 6,832.00p 6,976.00p 323395
01/12/2022 6,928.00p 7,038.00p 6,914.00p 6,922.00p 206584
30/11/2022 6,748.00p 6,848.00p 6,716.00p 6,794.00p 1544129
29/11/2022 6,904.00p 6,904.00p 6,680.00p 6,712.00p 204949
28/11/2022 6,908.00p 6,952.00p 6,838.00p 6,904.00p 141433
25/11/2022 6,934.00p 6,974.00p 6,878.00p 6,938.00p 113691
24/11/2022 6,918.00p 7,004.00p 6,890.00p 6,952.00p 124288
23/11/2022 6,842.00p 6,934.00p 6,724.00p 6,888.00p 455834
22/11/2022 6,882.00p 6,886.00p 6,741.96p 6,828.00p 168634
21/11/2022 6,916.00p 6,916.00p 6,768.00p 6,902.00p 273746
18/11/2022 6,900.00p 6,946.00p 6,820.00p 6,914.00p 246924
17/11/2022 6,894.00p 6,972.00p 6,840.00p 6,876.00p 165715
16/11/2022 7,008.00p 7,024.00p 6,874.00p 6,896.00p 197133
15/11/2022 7,058.00p 7,114.00p 6,948.00p 7,008.00p 215493
14/11/2022 7,130.00p 7,200.00p 7,028.00p 7,074.00p 246803
11/11/2022 7,096.00p 7,182.00p 7,012.00p 7,060.00p 376963
10/11/2022 6,614.00p 7,096.00p 6,580.00p 7,096.00p 274780
09/11/2022 6,670.00p 6,714.00p 6,648.00p 6,650.00p 176634
08/11/2022 6,486.00p 6,678.00p 6,414.00p 6,660.00p 190685
07/11/2022 6,510.00p 6,550.00p 6,440.00p 6,492.00p 189657
04/11/2022 6,344.00p 6,618.00p 6,314.00p 6,510.00p 318849
03/11/2022 6,358.00p 6,396.00p 6,216.00p 6,314.00p 442203
02/11/2022 6,702.00p 6,722.00p 6,438.00p 6,450.00p 511348
01/11/2022 6,818.00p 6,869.04p 6,648.00p 6,696.00p 395130
31/10/2022 6,872.00p 6,882.00p 6,742.00p 6,760.00p 309318
28/10/2022 6,862.00p 6,872.00p 6,796.00p 6,866.00p 258850
27/10/2022 6,954.00p 6,956.00p 6,866.00p 6,918.00p 286964
26/10/2022 6,852.00p 6,960.00p 6,824.00p 6,944.00p 252343
25/10/2022 6,662.00p 6,848.00p 6,602.00p 6,848.00p 235811
24/10/2022 6,640.00p 6,738.00p 6,554.00p 6,650.00p 289054
21/10/2022 6,544.00p 6,550.00p 6,418.00p 6,542.00p 202654
20/10/2022 6,480.00p 6,592.00p 6,430.00p 6,574.00p 319102
19/10/2022 6,582.00p 6,638.00p 6,484.06p 6,496.00p 319314
18/10/2022 6,528.00p 6,686.96p 6,528.00p 6,588.00p 399073
17/10/2022 6,334.00p 6,534.00p 6,266.00p 6,474.00p 420362
14/10/2022 6,434.00p 6,576.00p 6,324.00p 6,324.00p 359029
13/10/2022 6,526.00p 6,526.00p 6,078.00p 6,362.00p 298442
12/10/2022 6,516.00p 6,632.00p 6,498.00p 6,542.00p 332051
11/10/2022 6,680.00p 6,708.00p 6,418.00p 6,516.00p 501266
10/10/2022 6,496.00p 6,788.00p 6,494.00p 6,718.00p 254127
07/10/2022 6,712.00p 6,756.00p 6,540.00p 6,540.00p 312962
06/10/2022 6,738.00p 6,776.00p 6,694.00p 6,748.00p 236147
05/10/2022 6,720.00p 6,789.54p 6,638.00p 6,678.00p 291097
04/10/2022 6,638.00p 6,782.00p 6,590.00p 6,744.00p 244167

*Close Price adjusted for both dividends and splits