Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/12/2021 10,055.00p 10,085.00p 9,924.00p 9,980.00p 359436
20/12/2021 9,798.00p 10,029.64p 9,726.00p 10,000.00p 258435
17/12/2021 10,220.00p 10,297.60p 9,922.00p 9,922.00p 614395
16/12/2021 10,445.00p 10,445.00p 10,131.27p 10,245.00p 206022
15/12/2021 10,125.00p 10,335.00p 10,110.00p 10,335.00p 192025
14/12/2021 10,420.00p 10,505.00p 10,110.00p 10,115.00p 203041
13/12/2021 10,400.00p 10,455.00p 10,275.00p 10,400.00p 329793
10/12/2021 10,305.00p 10,445.00p 10,285.00p 10,410.00p 197099
09/12/2021 10,305.00p 10,380.00p 10,251.22p 10,310.00p 200538
08/12/2021 10,205.00p 10,495.00p 10,155.00p 10,285.00p 263994
07/12/2021 9,870.00p 10,065.00p 9,838.00p 10,060.00p 427270
06/12/2021 9,860.00p 9,960.00p 9,762.00p 9,826.00p 188292
03/12/2021 9,824.00p 9,984.00p 9,710.00p 9,824.00p 314187
02/12/2021 9,730.00p 9,858.00p 9,682.00p 9,858.00p 382047
01/12/2021 10,095.00p 10,165.00p 9,816.00p 9,816.00p 379681
30/11/2021 10,000.00p 10,205.00p 9,960.00p 10,115.00p 847819
29/11/2021 9,962.00p 10,195.00p 9,962.00p 10,065.00p 318592
26/11/2021 9,586.00p 10,110.00p 9,586.00p 9,902.00p 305554
25/11/2021 9,806.00p 9,938.00p 9,776.00p 9,800.00p 167349
24/11/2021 9,698.00p 9,772.00p 9,578.00p 9,772.00p 231518
23/11/2021 9,842.00p 9,874.00p 9,620.00p 9,742.00p 275630
22/11/2021 10,045.00p 10,140.00p 9,932.00p 9,942.00p 184172
19/11/2021 9,880.00p 10,055.00p 9,824.00p 10,035.00p 298328
18/11/2021 9,834.00p 9,894.00p 9,792.00p 9,862.00p 242487
17/11/2021 9,938.00p 10,055.00p 9,824.00p 9,858.00p 414147
16/11/2021 9,902.00p 10,003.36p 9,806.00p 9,962.00p 327028
15/11/2021 9,882.00p 9,938.00p 9,814.00p 9,920.00p 154798
12/11/2021 9,778.00p 9,906.00p 9,718.00p 9,892.00p 466240
11/11/2021 9,656.00p 9,818.00p 9,597.28p 9,802.00p 292403
10/11/2021 9,630.00p 9,712.00p 9,564.00p 9,658.00p 349074
09/11/2021 9,510.00p 9,612.00p 9,478.00p 9,612.00p 292801
08/11/2021 9,384.00p 9,524.00p 9,380.00p 9,500.00p 163532
05/11/2021 9,652.00p 9,746.00p 9,296.00p 9,394.00p 340762
04/11/2021 9,652.00p 9,668.00p 9,508.00p 9,668.00p 204859
03/11/2021 9,536.00p 9,658.00p 9,536.00p 9,614.00p 129975
02/11/2021 9,528.00p 9,598.00p 9,500.76p 9,566.00p 151180
01/11/2021 9,512.00p 9,549.11p 9,406.00p 9,522.00p 180321
29/10/2021 9,430.00p 9,476.00p 9,308.00p 9,458.00p 210464
28/10/2021 9,396.00p 9,472.00p 9,310.00p 9,464.00p 233026
27/10/2021 9,414.00p 9,476.00p 9,339.45p 9,404.00p 162448
26/10/2021 9,306.00p 9,434.00p 9,292.00p 9,408.00p 212043
25/10/2021 9,300.00p 9,326.00p 9,202.00p 9,300.00p 169634
22/10/2021 9,110.00p 9,290.00p 9,084.00p 9,258.00p 291109
21/10/2021 8,832.00p 9,050.00p 8,794.00p 9,022.00p 337833
20/10/2021 8,832.00p 8,962.00p 8,774.00p 8,870.00p 266462
19/10/2021 8,866.00p 8,906.00p 8,766.00p 8,832.00p 169133
18/10/2021 8,748.00p 8,850.00p 8,674.00p 8,846.00p 157617
15/10/2021 8,788.00p 8,828.00p 8,732.00p 8,808.00p 210686
14/10/2021 8,782.00p 8,844.00p 8,700.00p 8,784.00p 266013
13/10/2021 8,416.00p 8,754.00p 8,406.00p 8,734.00p 334615
12/10/2021 8,210.00p 8,450.00p 8,182.00p 8,424.00p 264520
11/10/2021 8,220.00p 8,266.00p 8,168.00p 8,266.00p 153008
08/10/2021 8,344.00p 8,386.00p 8,242.00p 8,264.00p 426564
07/10/2021 8,464.00p 8,518.00p 8,300.00p 8,342.00p 653741
06/10/2021 8,376.00p 8,446.00p 8,274.00p 8,402.00p 230976
05/10/2021 8,422.00p 8,478.00p 8,380.00p 8,440.00p 242655
04/10/2021 8,400.00p 8,512.00p 8,322.00p 8,404.00p 338061
01/10/2021 8,512.00p 8,656.00p 8,440.00p 8,440.00p 271183
30/09/2021 8,534.00p 8,584.00p 8,428.00p 8,544.00p 369511
29/09/2021 8,448.00p 8,660.00p 8,416.00p 8,462.00p 229910
28/09/2021 8,458.00p 8,482.00p 8,158.00p 8,476.00p 428568
27/09/2021 8,896.00p 8,905.17p 8,454.00p 8,486.00p 448314
24/09/2021 9,044.00p 9,050.00p 8,814.00p 8,840.00p 209172
23/09/2021 9,122.00p 9,172.00p 9,074.00p 9,074.00p 146535
22/09/2021 9,120.00p 9,144.00p 9,042.00p 9,094.00p 179226
21/09/2021 9,024.00p 9,112.00p 8,976.00p 9,094.00p 214414
20/09/2021 8,904.00p 8,988.00p 8,885.85p 8,962.00p 234323
17/09/2021 9,228.00p 9,228.00p 8,962.00p 8,964.00p 590636
16/09/2021 9,088.00p 9,176.00p 9,066.00p 9,144.00p 198628
15/09/2021 9,220.00p 9,254.00p 9,062.00p 9,072.00p 247153
14/09/2021 9,176.00p 9,246.00p 9,120.00p 9,208.00p 259521
13/09/2021 9,168.00p 9,286.00p 9,168.00p 9,190.00p 110181
10/09/2021 9,224.00p 9,266.00p 9,172.00p 9,182.00p 137191
09/09/2021 9,094.00p 9,222.40p 9,064.00p 9,186.00p 172886
08/09/2021 9,138.00p 9,218.00p 9,046.00p 9,182.00p 159947
07/09/2021 9,278.00p 9,312.00p 9,140.00p 9,168.00p 143181
06/09/2021 9,228.00p 9,324.00p 9,228.00p 9,304.00p 101680
03/09/2021 9,268.00p 9,280.00p 9,142.00p 9,200.00p 126403
02/09/2021 9,206.00p 9,298.68p 9,186.00p 9,264.00p 236193
01/09/2021 9,150.00p 9,204.00p 9,058.00p 9,204.00p 190614
31/08/2021 9,064.00p 9,179.24p 9,012.00p 9,148.00p 362080
27/08/2021 9,066.00p 9,128.00p 9,024.00p 9,054.00p 204818
26/08/2021 9,140.00p 9,156.00p 9,032.00p 9,050.00p 288668
25/08/2021 9,276.00p 9,330.00p 9,119.38p 9,140.00p 185966
24/08/2021 9,200.00p 9,358.00p 9,200.00p 9,272.00p 155079
23/08/2021 9,282.00p 9,304.00p 9,206.00p 9,240.00p 127235
20/08/2021 9,158.00p 9,284.00p 9,130.00p 9,238.00p 161091
19/08/2021 9,128.00p 9,176.00p 8,984.85p 9,170.00p 236977
18/08/2021 9,098.00p 9,238.00p 9,098.00p 9,210.00p 224592
17/08/2021 9,036.00p 9,148.00p 8,998.00p 9,092.00p 223066
16/08/2021 8,974.00p 9,038.00p 8,898.00p 9,026.00p 160751
13/08/2021 8,912.00p 9,020.00p 8,896.00p 9,018.00p 168963
12/08/2021 8,832.00p 8,902.00p 8,810.00p 8,902.00p 320583
11/08/2021 8,820.00p 8,886.00p 8,804.00p 8,834.00p 136350
10/08/2021 8,752.00p 8,830.00p 8,752.00p 8,814.00p 256331
09/08/2021 8,716.00p 8,758.00p 8,686.00p 8,722.00p 172039
06/08/2021 8,802.00p 8,866.00p 8,724.00p 8,724.00p 247277
05/08/2021 8,694.00p 8,956.00p 8,694.00p 8,802.00p 284734
04/08/2021 8,604.00p 8,782.00p 8,594.58p 8,718.00p 433891
03/08/2021 8,478.00p 8,629.43p 8,476.00p 8,588.00p 213221
02/08/2021 8,474.00p 8,524.00p 8,420.00p 8,494.00p 229575
30/07/2021 8,208.00p 8,446.00p 8,158.28p 8,420.00p 270394
29/07/2021 8,346.00p 8,376.00p 8,210.00p 8,274.00p 254474
28/07/2021 8,432.00p 8,432.00p 8,102.00p 8,318.00p 259799
27/07/2021 8,060.00p 8,392.00p 8,020.00p 8,266.00p 544705
26/07/2021 7,898.00p 7,952.00p 7,820.00p 7,826.00p 215897
23/07/2021 7,902.00p 7,962.00p 7,862.00p 7,932.00p 236601
22/07/2021 7,790.00p 7,875.66p 7,740.00p 7,866.00p 181256
21/07/2021 7,800.00p 7,862.00p 7,756.00p 7,786.00p 198815
20/07/2021 7,798.00p 7,832.00p 7,680.00p 7,764.00p 401274
19/07/2021 7,820.00p 7,828.00p 7,695.51p 7,782.00p 171464
16/07/2021 7,770.00p 7,838.85p 7,712.00p 7,832.00p 416706
15/07/2021 7,730.00p 7,848.91p 7,712.00p 7,742.00p 323515
14/07/2021 7,710.00p 7,776.00p 7,688.21p 7,744.00p 318134
13/07/2021 7,700.00p 7,794.00p 7,700.00p 7,784.00p 190501
12/07/2021 7,624.00p 7,712.00p 7,624.00p 7,710.00p 154595
09/07/2021 7,652.00p 7,684.00p 7,596.00p 7,638.00p 228481
08/07/2021 7,556.00p 7,688.00p 7,542.00p 7,646.00p 297276
07/07/2021 7,464.00p 7,618.00p 7,452.00p 7,596.00p 183829
06/07/2021 7,400.00p 7,460.00p 7,392.00p 7,458.00p 169205
05/07/2021 7,418.00p 7,466.00p 7,418.00p 7,440.00p 271765
02/07/2021 7,386.00p 7,460.00p 7,372.00p 7,424.00p 200595
01/07/2021 7,378.00p 7,406.94p 7,298.00p 7,356.00p 225902
30/06/2021 7,360.00p 7,446.00p 7,340.00p 7,368.00p 472196
29/06/2021 7,296.00p 7,342.00p 7,284.00p 7,342.00p 281949
28/06/2021 7,244.00p 7,294.00p 7,200.00p 7,276.00p 241576
25/06/2021 7,174.00p 7,270.00p 7,174.00p 7,256.00p 157441
24/06/2021 7,190.00p 7,242.00p 7,134.00p 7,218.00p 302857
23/06/2021 7,202.00p 7,224.00p 7,148.85p 7,160.00p 172748
22/06/2021 7,136.00p 7,202.00p 7,114.00p 7,194.00p 177749
21/06/2021 7,060.00p 7,166.00p 7,042.00p 7,162.00p 176084
18/06/2021 7,148.00p 7,178.00p 7,044.00p 7,094.00p 468599
17/06/2021 7,160.00p 7,162.00p 7,052.00p 7,136.00p 290484
16/06/2021 7,238.00p 7,250.00p 7,156.00p 7,230.00p 246493
15/06/2021 7,170.00p 7,208.00p 7,134.00p 7,170.00p 175536
14/06/2021 7,070.00p 7,150.00p 7,070.00p 7,116.00p 177721
11/06/2021 6,976.00p 7,070.00p 6,954.00p 7,044.00p 215226
10/06/2021 6,974.00p 7,010.00p 6,934.00p 6,970.00p 385834
09/06/2021 6,950.00p 6,980.00p 6,934.00p 6,952.00p 193014
08/06/2021 6,934.00p 6,981.15p 6,898.00p 6,974.00p 278830
07/06/2021 7,048.00p 7,048.00p 6,922.00p 6,922.00p 144777
04/06/2021 6,958.00p 6,984.00p 6,934.00p 6,968.00p 188010
03/06/2021 7,012.00p 7,022.00p 6,936.00p 6,950.00p 253316
02/06/2021 7,034.00p 7,082.00p 6,998.00p 7,014.00p 249707
01/06/2021 6,986.00p 7,060.00p 6,950.00p 7,012.00p 324005
28/05/2021 6,856.00p 7,048.00p 6,832.69p 6,988.00p 331360
27/05/2021 7,130.00p 7,130.00p 6,822.00p 6,822.00p 1478783
26/05/2021 7,110.00p 7,110.00p 6,990.00p 7,018.00p 329288
25/05/2021 6,884.00p 6,914.02p 6,826.00p 6,838.00p 194124
24/05/2021 6,802.00p 6,878.00p 6,790.00p 6,858.00p 179386
21/05/2021 6,794.00p 6,814.00p 6,742.00p 6,790.00p 223726
20/05/2021 6,686.00p 6,804.00p 6,684.00p 6,792.00p 352091
19/05/2021 6,568.00p 6,622.00p 6,504.00p 6,620.00p 246791
18/05/2021 6,614.00p 6,632.00p 6,542.00p 6,594.00p 344618
17/05/2021 6,534.00p 6,578.00p 6,488.00p 6,554.00p 140256
14/05/2021 6,588.00p 6,628.00p 6,508.00p 6,534.00p 182991
13/05/2021 6,450.00p 6,480.00p 6,402.00p 6,536.00p 133870
12/05/2021 6,526.00p 6,564.00p 6,464.00p 6,490.00p 157071
11/05/2021 6,658.00p 6,676.00p 6,462.00p 6,542.00p 198674
10/05/2021 6,740.00p 6,744.00p 6,692.00p 6,700.00p 185566
07/05/2021 6,766.00p 6,782.00p 6,662.00p 6,732.00p 232006
06/05/2021 6,850.00p 6,858.00p 6,730.00p 6,746.00p 269252
05/05/2021 6,800.00p 6,920.00p 6,752.00p 6,868.00p 289063
04/05/2021 6,740.00p 6,780.00p 6,646.00p 6,654.00p 349783
30/04/2021 6,762.00p 6,822.00p 6,722.00p 6,764.00p 249395
29/04/2021 6,776.00p 6,824.00p 6,752.00p 6,762.00p 176469
28/04/2021 6,852.00p 6,880.00p 6,760.00p 6,788.00p 215672
27/04/2021 6,840.00p 6,914.00p 6,838.00p 6,864.00p 159199
26/04/2021 6,962.00p 6,980.32p 6,830.32p 6,852.00p 162851
23/04/2021 6,840.00p 6,932.00p 6,838.00p 6,930.00p 237757
22/04/2021 6,800.00p 6,896.00p 6,774.00p 6,850.00p 181570
21/04/2021 6,760.00p 6,800.00p 6,684.00p 6,778.00p 191835
20/04/2021 6,724.00p 6,748.00p 6,680.00p 6,720.00p 182554
19/04/2021 6,748.00p 6,808.00p 6,676.00p 6,704.00p 307776
16/04/2021 6,684.00p 6,740.00p 6,678.00p 6,740.00p 288740
15/04/2021 6,680.00p 6,688.00p 6,554.00p 6,674.00p 325312
14/04/2021 6,642.00p 6,675.52p 6,584.00p 6,592.00p 162089
13/04/2021 6,512.00p 6,678.00p 6,512.00p 6,630.00p 181615
12/04/2021 6,600.00p 6,648.00p 6,554.00p 6,570.00p 259869
09/04/2021 6,530.00p 6,636.00p 6,524.00p 6,612.00p 227487
08/04/2021 6,400.00p 6,538.00p 6,390.00p 6,522.00p 262225
07/04/2021 6,444.00p 6,467.22p 6,374.00p 6,386.00p 272185
06/04/2021 6,466.00p 6,502.00p 6,362.00p 6,412.00p 203629
01/04/2021 6,368.00p 6,418.00p 6,340.00p 6,418.00p 170739
31/03/2021 6,360.00p 6,450.00p 6,344.00p 6,348.00p 377216
30/03/2021 6,356.00p 6,386.00p 6,312.00p 6,366.00p 165509
29/03/2021 6,380.00p 6,420.00p 6,326.00p 6,348.00p 210294
26/03/2021 6,422.00p 6,428.00p 6,310.00p 6,380.00p 225191
25/03/2021 6,394.00p 6,454.00p 6,364.00p 6,398.00p 197968
24/03/2021 6,384.00p 6,451.79p 6,352.00p 6,394.00p 250873
23/03/2021 6,316.00p 6,446.00p 6,290.00p 6,396.00p 277763
22/03/2021 6,206.00p 6,326.00p 6,188.00p 6,326.00p 253397
19/03/2021 6,234.00p 6,290.00p 6,177.80p 6,226.00p 528869
18/03/2021 6,258.00p 6,266.32p 6,142.00p 6,248.00p 268432
17/03/2021 6,318.00p 6,374.00p 6,254.00p 6,256.00p 279398
16/03/2021 6,204.00p 6,342.00p 6,176.00p 6,298.00p 396583
15/03/2021 6,220.00p 6,270.00p 6,140.00p 6,184.00p 150500
12/03/2021 6,284.00p 6,306.00p 6,170.00p 6,182.00p 162681
11/03/2021 6,310.00p 6,344.00p 6,280.00p 6,296.00p 162690
10/03/2021 6,254.00p 6,348.00p 6,228.00p 6,302.00p 205944

*Close Price adjusted for both dividends and splits