Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/10/2018 4,808.49p 4,810.54p 4,697.85p 4,792.10p 493185
25/10/2018 4,706.05p 4,848.44p 4,687.61p 4,848.44p 343594
24/10/2018 4,766.49p 4,832.05p 4,711.17p 4,757.27p 432231
23/10/2018 4,843.32p 4,843.32p 4,723.46p 4,729.61p 582759
22/10/2018 4,849.46p 4,947.80p 4,842.29p 4,889.41p 309476
19/10/2018 4,801.32p 4,865.85p 4,770.59p 4,837.17p 560928
18/10/2018 4,751.12p 4,842.29p 4,712.20p 4,784.93p 507598
17/10/2018 4,739.85p 4,786.98p 4,717.32p 4,749.07p 459135
16/10/2018 4,572.88p 4,714.24p 4,537.02p 4,706.05p 557228
15/10/2018 4,617.95p 4,623.07p 4,499.12p 4,575.95p 518832
12/10/2018 4,671.22p 4,718.34p 4,610.78p 4,615.90p 538051
11/10/2018 4,674.29p 4,686.59p 4,597.46p 4,624.10p 666241
10/10/2018 4,957.02p 4,968.29p 4,721.41p 4,724.49p 423767
09/10/2018 5,028.73p 5,028.73p 4,948.83p 4,985.71p 483984
08/10/2018 5,142.44p 5,158.83p 5,004.15p 5,019.51p 395023
05/10/2018 5,226.44p 5,226.44p 5,134.24p 5,148.59p 247368
04/10/2018 5,449.76p 5,453.85p 5,199.80p 5,199.80p 430973
03/10/2018 5,412.88p 5,460.00p 5,378.05p 5,447.71p 285430
02/10/2018 5,382.15p 5,396.49p 5,324.78p 5,396.49p 240526
01/10/2018 5,328.88p 5,399.07p 5,312.49p 5,369.85p 380831
28/09/2018 5,337.07p 5,341.17p 5,281.76p 5,328.88p 290759
27/09/2018 5,326.83p 5,328.88p 5,294.05p 5,326.83p 202612
26/09/2018 5,322.73p 5,355.51p 5,253.07p 5,326.83p 491750
25/09/2018 5,195.71p 5,226.44p 5,175.22p 5,197.76p 248939
24/09/2018 5,248.98p 5,265.37p 5,189.56p 5,195.71p 198460
21/09/2018 5,244.88p 5,289.95p 5,218.24p 5,285.85p 546108
20/09/2018 5,205.95p 5,251.02p 5,189.56p 5,240.78p 299799
19/09/2018 5,244.88p 5,281.76p 5,183.41p 5,236.68p 313050
18/09/2018 5,242.83p 5,251.02p 5,195.71p 5,238.73p 266559
17/09/2018 5,267.41p 5,287.90p 5,218.24p 5,253.07p 265645
14/09/2018 5,238.73p 5,271.51p 5,183.41p 5,271.51p 213860
13/09/2018 5,228.49p 5,263.32p 5,214.15p 5,228.49p 270322
12/09/2018 5,242.83p 5,296.10p 5,175.22p 5,228.49p 323430
11/09/2018 5,128.10p 5,177.27p 5,121.82p 5,177.27p 254447
10/09/2018 5,132.19p 5,146.54p 5,105.56p 5,142.44p 214969
07/09/2018 5,121.95p 5,146.54p 5,090.20p 5,144.49p 345265
06/09/2018 5,136.29p 5,167.02p 5,111.71p 5,132.19p 261643
05/09/2018 5,152.68p 5,185.46p 5,121.95p 5,136.29p 318588
04/09/2018 5,314.54p 5,314.54p 5,160.88p 5,175.22p 282217
03/09/2018 5,261.27p 5,304.29p 5,132.19p 5,287.90p 178645
31/08/2018 5,328.88p 5,328.88p 5,220.29p 5,224.39p 264136
30/08/2018 5,357.56p 5,357.56p 5,314.54p 5,316.59p 177150
29/08/2018 5,386.24p 5,419.02p 5,357.56p 5,367.81p 274672
28/08/2018 5,330.93p 5,398.54p 5,314.54p 5,363.71p 202904
24/08/2018 5,232.59p 5,289.95p 5,218.24p 5,283.81p 158650
23/08/2018 5,248.98p 5,296.10p 5,226.44p 5,255.12p 153985
22/08/2018 5,267.41p 5,296.10p 5,238.73p 5,263.32p 244849
21/08/2018 5,244.88p 5,281.76p 5,234.63p 5,277.66p 209190
20/08/2018 5,255.12p 5,289.95p 5,236.68p 5,255.12p 291303
17/08/2018 5,269.46p 5,322.56p 5,234.63p 5,263.32p 182930
16/08/2018 5,224.39p 5,304.29p 5,224.39p 5,296.10p 208192
15/08/2018 5,337.07p 5,353.46p 5,193.66p 5,218.24p 321051
14/08/2018 5,337.07p 5,363.71p 5,314.54p 5,337.07p 268864
13/08/2018 5,324.78p 5,347.32p 5,279.71p 5,337.07p 222255
10/08/2018 5,392.39p 5,392.39p 5,314.54p 5,328.88p 212631
09/08/2018 5,326.83p 5,410.83p 5,312.49p 5,398.54p 305362
08/08/2018 5,240.78p 5,332.98p 5,240.78p 5,314.54p 249658
07/08/2018 5,359.61p 5,376.00p 5,246.93p 5,246.93p 386027
06/08/2018 5,351.41p 5,373.95p 5,318.63p 5,357.56p 442282
03/08/2018 5,316.59p 5,339.12p 5,269.46p 5,328.88p 279034
02/08/2018 5,275.61p 5,322.73p 5,271.51p 5,275.61p 319042
01/08/2018 5,248.98p 5,339.12p 5,248.98p 5,300.20p 376295
31/07/2018 5,265.37p 5,298.15p 5,212.10p 5,265.37p 319780
30/07/2018 5,203.90p 5,294.05p 5,189.56p 5,251.02p 335212
27/07/2018 5,222.34p 5,304.29p 5,210.05p 5,244.88p 335377
26/07/2018 5,062.54p 5,201.85p 5,062.54p 5,197.76p 440104
25/07/2018 4,864.83p 5,112.73p 4,861.76p 5,038.98p 569136
24/07/2018 5,116.83p 5,116.83p 5,051.27p 5,063.56p 335155
23/07/2018 5,052.29p 5,088.15p 5,036.80p 5,084.05p 252208
20/07/2018 5,116.83p 5,134.24p 5,052.29p 5,091.22p 252967
19/07/2018 5,146.54p 5,166.04p 5,104.54p 5,121.95p 241591
18/07/2018 5,114.78p 5,193.66p 5,114.78p 5,171.12p 240711
17/07/2018 5,045.12p 5,087.12p 5,015.41p 5,084.05p 306332
16/07/2018 5,064.59p 5,071.76p 5,023.61p 5,041.02p 161456
13/07/2018 5,085.07p 5,138.34p 5,035.90p 5,053.32p 343170
12/07/2018 5,009.27p 5,045.12p 4,984.68p 5,036.93p 569969
11/07/2018 4,979.56p 5,016.44p 4,927.32p 4,986.73p 262730
10/07/2018 5,010.29p 5,045.12p 4,990.72p 5,012.34p 249613
09/07/2018 4,998.00p 5,014.39p 4,958.05p 4,995.95p 182900
06/07/2018 4,961.12p 4,976.49p 4,933.46p 4,976.49p 181507
05/07/2018 4,863.81p 4,947.80p 4,863.81p 4,936.54p 232838
04/07/2018 4,902.73p 4,902.73p 4,810.54p 4,851.51p 138943
03/07/2018 4,888.39p 4,923.22p 4,860.73p 4,906.83p 304954
02/07/2018 4,911.95p 4,914.00p 4,850.49p 4,862.78p 211963
29/06/2018 4,931.41p 4,949.85p 4,902.48p 4,919.12p 417453
28/06/2018 4,939.61p 4,972.39p 4,844.34p 4,883.27p 261024
27/06/2018 4,863.81p 4,974.44p 4,846.39p 4,967.27p 348921
26/06/2018 4,877.12p 4,907.34p 4,855.61p 4,857.66p 251874
25/06/2018 4,903.76p 4,953.95p 4,850.49p 4,854.59p 197688
22/06/2018 4,930.39p 4,956.00p 4,892.49p 4,929.37p 226705
21/06/2018 4,977.51p 5,015.41p 4,875.07p 4,891.46p 210029
20/06/2018 4,978.54p 5,026.68p 4,949.85p 4,967.27p 279454
19/06/2018 4,976.49p 4,989.80p 4,924.24p 4,952.93p 350480
18/06/2018 5,049.22p 5,049.22p 4,961.12p 5,005.17p 215159
15/06/2018 5,078.93p 5,127.08p 5,037.95p 5,044.10p 658234
14/06/2018 5,011.32p 5,110.68p 4,975.46p 5,082.00p 354976
13/06/2018 4,978.54p 5,073.80p 4,974.44p 5,041.02p 238131
12/06/2018 5,019.51p 5,040.00p 4,969.32p 4,984.68p 196383
11/06/2018 4,959.07p 5,025.66p 4,959.07p 5,004.15p 225790
08/06/2018 4,920.15p 4,971.37p 4,883.27p 4,947.80p 254248
07/06/2018 5,019.51p 5,019.51p 4,948.83p 4,953.95p 244352
06/06/2018 4,904.78p 4,950.88p 4,890.44p 4,943.71p 274493
05/06/2018 4,865.85p 4,919.12p 4,865.85p 4,892.49p 225785
04/06/2018 4,855.61p 4,878.15p 4,837.17p 4,865.85p 204076
01/06/2018 4,801.32p 4,850.49p 4,775.71p 4,834.10p 340068
31/05/2018 4,830.00p 4,857.66p 4,774.68p 4,775.71p 783027
30/05/2018 4,803.37p 4,835.12p 4,773.66p 4,817.71p 341892
29/05/2018 4,875.07p 4,889.41p 4,781.85p 4,792.10p 300010
25/05/2018 4,918.10p 4,942.68p 4,881.22p 4,896.59p 363386
24/05/2018 4,874.05p 4,907.85p 4,847.41p 4,890.44p 397424
23/05/2018 4,884.29p 4,898.63p 4,833.07p 4,850.49p 349635
22/05/2018 4,872.00p 4,902.73p 4,864.83p 4,878.15p 411925
21/05/2018 4,796.20p 4,860.73p 4,781.85p 4,857.66p 248191
18/05/2018 4,744.98p 4,767.51p 4,721.41p 4,758.29p 278474
17/05/2018 4,696.83p 4,738.83p 4,678.39p 4,738.83p 298014
16/05/2018 4,693.76p 4,709.12p 4,684.54p 4,700.93p 386274
15/05/2018 4,698.88p 4,708.10p 4,677.37p 4,682.49p 371387
14/05/2018 4,732.68p 4,744.98p 4,700.93p 4,704.00p 206854
11/05/2018 4,766.49p 4,802.34p 4,738.83p 4,741.90p 263289
10/05/2018 4,729.61p 4,765.46p 4,692.73p 4,754.20p 188084
09/05/2018 4,690.68p 4,717.32p 4,659.95p 4,709.12p 265447
08/05/2018 4,583.12p 4,710.15p 4,583.12p 4,686.59p 386594
04/05/2018 4,579.02p 4,600.54p 4,550.34p 4,576.98p 333244
03/05/2018 4,665.07p 4,674.29p 4,551.37p 4,565.71p 316347
02/05/2018 4,623.07p 4,656.88p 4,597.46p 4,645.61p 331408
01/05/2018 4,564.68p 4,623.07p 4,553.41p 4,597.46p 158659
30/04/2018 4,642.54p 4,642.54p 4,564.68p 4,569.80p 454928
27/04/2018 4,652.78p 4,678.39p 4,598.49p 4,609.76p 379896
26/04/2018 4,576.98p 4,636.39p 4,475.56p 4,636.39p 405622
25/04/2018 4,538.05p 4,589.27p 4,466.34p 4,546.24p 736733
24/04/2018 4,723.46p 4,735.84p 4,683.51p 4,731.66p 326553
23/04/2018 4,702.98p 4,723.46p 4,684.54p 4,722.44p 246676
20/04/2018 4,690.68p 4,706.05p 4,663.02p 4,698.88p 310314
19/04/2018 4,660.98p 4,717.32p 4,653.80p 4,681.46p 441690
18/04/2018 4,779.80p 4,782.62p 4,732.68p 4,748.05p 327695
17/04/2018 4,749.07p 4,780.83p 4,711.17p 4,764.44p 320908
16/04/2018 4,801.32p 4,805.41p 4,742.93p 4,742.93p 239622
13/04/2018 4,777.76p 4,790.05p 4,749.07p 4,768.54p 238668
12/04/2018 4,719.37p 4,785.95p 4,707.07p 4,760.34p 312486
11/04/2018 4,778.78p 4,798.24p 4,711.17p 4,711.17p 328187
10/04/2018 4,756.24p 4,786.98p 4,723.46p 4,786.98p 236544
09/04/2018 4,758.29p 4,760.34p 4,729.61p 4,731.66p 408721
06/04/2018 4,754.20p 4,769.56p 4,721.41p 4,733.71p 299928
05/04/2018 4,660.98p 4,754.20p 4,648.68p 4,754.20p 335433
04/04/2018 4,648.68p 4,659.95p 4,553.41p 4,593.37p 247545
03/04/2018 4,636.39p 4,683.51p 4,591.32p 4,654.83p 280464
29/03/2018 4,669.17p 4,709.12p 4,640.49p 4,679.41p 417259
28/03/2018 4,580.05p 4,658.93p 4,540.10p 4,655.85p 387355
27/03/2018 4,593.37p 4,627.17p 4,566.73p 4,616.93p 303547
26/03/2018 4,611.80p 4,644.59p 4,512.44p 4,529.85p 349020
23/03/2018 4,569.80p 4,602.59p 4,492.98p 4,588.24p 403880
22/03/2018 4,674.29p 4,691.71p 4,565.71p 4,602.59p 468250
21/03/2018 4,692.73p 4,727.56p 4,665.07p 4,709.12p 286416
20/03/2018 4,707.07p 4,718.34p 4,660.98p 4,701.95p 435065
19/03/2018 4,657.90p 4,701.95p 4,624.10p 4,687.61p 462100
16/03/2018 4,673.27p 4,707.07p 4,657.90p 4,658.93p 694881
15/03/2018 4,639.46p 4,690.68p 4,615.90p 4,669.17p 331014
14/03/2018 4,698.88p 4,698.88p 4,626.15p 4,637.41p 292913
13/03/2018 4,765.46p 4,773.66p 4,668.15p 4,691.71p 322514
12/03/2018 4,758.29p 4,781.85p 4,730.63p 4,768.54p 256882
09/03/2018 4,724.49p 4,759.32p 4,704.00p 4,744.98p 369503
08/03/2018 4,650.73p 4,733.71p 4,618.98p 4,723.46p 375044
07/03/2018 4,616.93p 4,651.76p 4,595.41p 4,635.37p 377523
06/03/2018 4,611.80p 4,705.02p 4,611.80p 4,637.41p 455711
05/03/2018 4,545.22p 4,614.88p 4,520.63p 4,557.51p 665709
02/03/2018 4,645.61p 4,672.24p 4,558.22p 4,564.68p 396390
01/03/2018 4,734.73p 4,743.95p 4,636.39p 4,692.73p 468445
28/02/2018 4,638.44p 4,759.44p 4,637.41p 4,734.73p 494326
27/02/2018 4,578.00p 4,727.56p 4,553.41p 4,660.98p 418992
26/02/2018 4,696.83p 4,724.49p 4,618.98p 4,658.93p 306582
23/02/2018 4,649.71p 4,665.07p 4,623.07p 4,648.68p 230941
22/02/2018 4,598.49p 4,653.80p 4,568.78p 4,648.68p 259941
21/02/2018 4,573.90p 4,647.66p 4,554.44p 4,633.32p 223542
20/02/2018 4,527.80p 4,608.73p 4,527.80p 4,574.93p 414039
19/02/2018 4,583.12p 4,630.24p 4,495.02p 4,517.56p 240114
16/02/2018 4,523.71p 4,587.22p 4,513.46p 4,561.61p 315172
15/02/2018 4,446.88p 4,518.59p 4,438.68p 4,518.59p 265404
14/02/2018 4,460.20p 4,467.37p 4,382.34p 4,430.49p 354435
13/02/2018 4,427.41p 4,458.15p 4,416.15p 4,426.39p 229558
12/02/2018 4,428.44p 4,447.90p 4,404.21p 4,428.44p 266640
09/02/2018 4,421.27p 4,465.32p 4,371.07p 4,377.22p 410822
08/02/2018 4,461.22p 4,503.22p 4,422.29p 4,428.44p 659119
07/02/2018 4,407.95p 4,499.12p 4,357.76p 4,480.68p 539829
06/02/2018 4,338.29p 4,425.37p 4,319.85p 4,371.07p 755549
05/02/2018 4,423.32p 4,470.44p 4,385.41p 4,445.85p 395883
02/02/2018 4,494.00p 4,509.37p 4,460.20p 4,460.20p 396644
01/02/2018 4,609.76p 4,638.44p 4,502.20p 4,506.29p 432208
31/01/2018 4,609.76p 4,643.56p 4,585.17p 4,593.37p 381640
30/01/2018 4,603.61p 4,646.70p 4,559.56p 4,595.41p 283043
29/01/2018 4,620.00p 4,707.07p 4,605.66p 4,623.07p 414176
26/01/2018 4,539.07p 4,639.46p 4,513.46p 4,623.07p 309997
25/01/2018 4,578.00p 4,603.61p 4,489.90p 4,529.85p 542318
24/01/2018 4,714.24p 4,715.27p 4,589.27p 4,589.27p 378264
23/01/2018 4,605.66p 4,758.29p 4,595.41p 4,709.12p 517488
22/01/2018 4,634.34p 4,643.56p 4,578.00p 4,578.00p 229866
19/01/2018 4,575.95p 4,644.59p 4,575.95p 4,644.59p 452350
18/01/2018 4,551.37p 4,563.66p 4,532.93p 4,558.54p 274873
17/01/2018 4,529.85p 4,569.80p 4,507.32p 4,541.12p 301478
16/01/2018 4,502.20p 4,543.17p 4,494.00p 4,529.85p 299705
15/01/2018 4,517.56p 4,524.73p 4,476.59p 4,495.02p 366642

*Close Price adjusted for both dividends and splits