Croda International (CRDA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
12/01/2018 4,544.20p 4,566.73p 4,495.02p 4,516.54p 623794
11/01/2018 4,541.12p 4,576.98p 4,519.61p 4,544.20p 400958
10/01/2018 4,601.56p 4,614.88p 4,531.90p 4,544.20p 330430
09/01/2018 4,613.85p 4,682.49p 4,603.10p 4,622.05p 335944
08/01/2018 4,597.46p 4,616.93p 4,570.83p 4,606.68p 301617
05/01/2018 4,569.80p 4,597.46p 4,559.56p 4,588.24p 304669
04/01/2018 4,496.05p 4,569.80p 4,496.05p 4,559.56p 326917
03/01/2018 4,503.22p 4,585.17p 4,503.22p 4,569.80p 303421
02/01/2018 4,536.00p 4,536.00p 4,483.76p 4,510.39p 301793
29/12/2017 4,528.83p 4,538.05p 4,503.22p 4,531.90p 122102
28/12/2017 4,516.54p 4,527.80p 4,499.12p 4,512.44p 110562
27/12/2017 4,471.46p 4,513.46p 4,450.98p 4,503.22p 176571
22/12/2017 4,456.10p 4,471.46p 4,440.73p 4,469.41p 110583
21/12/2017 4,445.85p 4,471.46p 4,437.66p 4,469.41p 392670
20/12/2017 4,469.41p 4,475.56p 4,441.76p 4,456.10p 328021
19/12/2017 4,468.39p 4,499.12p 4,443.80p 4,471.46p 286178
18/12/2017 4,437.66p 4,504.24p 4,437.66p 4,479.66p 293389
15/12/2017 4,397.71p 4,437.66p 4,388.49p 4,436.63p 609960
14/12/2017 4,359.80p 4,415.12p 4,342.39p 4,395.66p 412148
13/12/2017 4,353.66p 4,369.02p 4,317.81p 4,353.66p 384878
12/12/2017 4,362.88p 4,369.02p 4,329.07p 4,355.71p 464869
11/12/2017 4,356.73p 4,373.63p 4,337.27p 4,354.68p 273418
08/12/2017 4,358.78p 4,366.98p 4,323.95p 4,356.73p 303248
07/12/2017 4,369.02p 4,406.93p 4,344.44p 4,353.66p 334755
06/12/2017 4,411.02p 4,421.27p 4,364.93p 4,370.05p 377258
05/12/2017 4,400.78p 4,428.44p 4,364.93p 4,421.27p 308114
04/12/2017 4,372.10p 4,415.12p 4,352.63p 4,381.32p 415622
01/12/2017 4,372.10p 4,401.81p 4,334.20p 4,339.32p 299144
30/11/2017 4,383.37p 4,395.66p 4,342.39p 4,377.22p 572422
29/11/2017 4,455.07p 4,455.07p 4,383.37p 4,400.78p 425274
28/11/2017 4,410.00p 4,473.51p 4,385.41p 4,473.51p 297327
27/11/2017 4,393.61p 4,424.34p 4,381.32p 4,402.83p 252502
24/11/2017 4,399.76p 4,420.24p 4,366.98p 4,407.95p 225940
23/11/2017 4,364.93p 4,404.88p 4,347.51p 4,397.71p 138376
22/11/2017 4,419.22p 4,431.51p 4,365.95p 4,379.27p 252950
21/11/2017 4,411.02p 4,438.68p 4,363.90p 4,425.37p 311167
20/11/2017 4,362.88p 4,422.29p 4,373.00p 4,422.29p 190529
17/11/2017 4,333.17p 4,374.15p 4,305.51p 4,374.15p 467022
16/11/2017 4,299.37p 4,349.56p 4,282.98p 4,343.41p 402417
15/11/2017 4,276.83p 4,296.29p 4,258.39p 4,290.15p 341279
14/11/2017 4,252.24p 4,287.07p 4,246.73p 4,282.98p 502350
13/11/2017 4,311.66p 4,313.71p 4,226.63p 4,254.29p 380715
10/11/2017 4,329.07p 4,343.41p 4,276.83p 4,284.00p 249505
09/11/2017 4,352.63p 4,378.24p 4,317.81p 4,328.05p 426694
08/11/2017 4,299.37p 4,370.05p 4,299.37p 4,365.95p 422548
07/11/2017 4,341.37p 4,356.73p 4,297.32p 4,308.59p 304660
06/11/2017 4,343.41p 4,379.27p 4,330.10p 4,346.49p 264159
03/11/2017 4,276.83p 4,357.76p 4,271.71p 4,345.46p 334009
02/11/2017 4,251.22p 4,302.44p 4,233.81p 4,276.83p 519905
01/11/2017 4,328.05p 4,334.20p 4,263.51p 4,263.51p 524839
31/10/2017 4,322.93p 4,322.93p 4,112.52p 4,286.05p 1021632
30/10/2017 4,104.73p 4,143.66p 4,102.68p 4,111.90p 475551
27/10/2017 4,069.90p 4,127.27p 4,069.90p 4,118.05p 339586
26/10/2017 4,032.00p 4,099.61p 4,017.66p 4,078.10p 408383
25/10/2017 3,979.76p 4,042.24p 3,952.10p 4,014.59p 314980
24/10/2017 3,995.12p 4,010.49p 3,967.46p 3,967.46p 180744
23/10/2017 3,969.51p 4,011.51p 3,943.39p 4,010.49p 188135
20/10/2017 3,969.51p 4,006.39p 3,969.51p 3,975.66p 337379
19/10/2017 3,983.85p 3,986.93p 3,951.07p 3,969.51p 225454
18/10/2017 3,990.00p 4,003.32p 3,961.32p 3,983.85p 200166
17/10/2017 3,979.76p 3,995.12p 3,969.51p 3,969.51p 280660
16/10/2017 4,053.51p 4,062.73p 3,981.80p 3,992.05p 309159
13/10/2017 4,028.93p 4,071.95p 4,023.80p 4,055.56p 494914
12/10/2017 3,959.27p 4,024.83p 3,955.17p 4,024.83p 228473
11/10/2017 3,969.51p 3,981.80p 3,952.10p 3,974.63p 250132
10/10/2017 3,971.56p 4,006.39p 3,960.29p 3,971.56p 224290
09/10/2017 3,981.80p 4,013.56p 3,943.90p 3,985.90p 205924
06/10/2017 3,988.98p 4,016.63p 3,963.37p 3,995.12p 180899
05/10/2017 3,987.95p 3,997.17p 3,972.59p 3,987.95p 220478
04/10/2017 3,960.29p 3,990.00p 3,950.05p 3,990.00p 215523
03/10/2017 3,908.05p 3,985.90p 3,908.05p 3,970.54p 349831
02/10/2017 3,882.44p 3,929.56p 3,882.44p 3,929.56p 324841
29/09/2017 3,847.61p 3,885.51p 3,846.59p 3,885.51p 321466
28/09/2017 3,815.85p 3,855.80p 3,799.46p 3,848.63p 233881
27/09/2017 3,823.02p 3,823.02p 3,799.46p 3,815.85p 209166
26/09/2017 3,822.00p 3,827.12p 3,810.73p 3,811.76p 252909
25/09/2017 3,815.85p 3,842.49p 3,813.81p 3,837.37p 213002
22/09/2017 3,855.80p 3,871.17p 3,835.32p 3,846.59p 251730
21/09/2017 3,823.02p 3,858.88p 3,805.61p 3,858.88p 297123
20/09/2017 3,837.37p 3,881.41p 3,834.29p 3,834.29p 180962
19/09/2017 3,808.68p 3,853.76p 3,803.56p 3,838.39p 189323
18/09/2017 3,783.07p 3,829.17p 3,774.88p 3,828.15p 204699
15/09/2017 3,802.54p 3,811.76p 3,750.29p 3,764.63p 540080
14/09/2017 3,864.00p 3,875.27p 3,800.49p 3,803.56p 326840
13/09/2017 3,932.63p 3,935.71p 3,869.12p 3,869.12p 305159
12/09/2017 3,958.24p 3,985.90p 3,932.63p 3,954.15p 306784
11/09/2017 4,003.32p 4,003.32p 3,956.20p 3,961.32p 296831
08/09/2017 3,950.05p 3,995.12p 3,945.95p 3,995.12p 183513
07/09/2017 3,920.34p 3,962.34p 3,918.29p 3,958.24p 250032
06/09/2017 3,955.17p 3,960.29p 3,917.27p 3,922.39p 239625
05/09/2017 3,927.51p 3,981.80p 3,927.51p 3,957.22p 223489
04/09/2017 3,911.12p 3,948.00p 3,911.12p 3,935.71p 154142
01/09/2017 3,938.78p 3,956.20p 3,927.51p 3,927.51p 251712
31/08/2017 3,933.66p 3,948.00p 3,910.10p 3,935.71p 332731
30/08/2017 3,991.02p 4,030.98p 3,953.12p 3,953.12p 209802
29/08/2017 3,983.85p 3,984.88p 3,944.93p 3,975.66p 313856
25/08/2017 3,988.98p 3,998.19p 3,981.80p 3,991.02p 196358
24/08/2017 3,979.76p 3,998.19p 3,961.32p 3,986.93p 191716
23/08/2017 3,965.41p 3,975.66p 3,952.10p 3,969.51p 176958
22/08/2017 3,914.19p 3,966.44p 3,914.19p 3,957.22p 185685
21/08/2017 3,886.54p 3,907.02p 3,883.46p 3,902.93p 216508
18/08/2017 3,904.98p 3,907.02p 3,875.27p 3,900.88p 280934
17/08/2017 3,922.39p 3,941.85p 3,910.10p 3,923.41p 238546
16/08/2017 3,888.59p 3,934.68p 3,888.59p 3,910.10p 255224
15/08/2017 3,844.54p 3,881.41p 3,841.46p 3,871.17p 203948
14/08/2017 3,844.54p 3,862.98p 3,841.46p 3,847.61p 244887
11/08/2017 3,837.37p 3,849.66p 3,825.07p 3,840.44p 268316
10/08/2017 3,857.85p 3,864.00p 3,831.22p 3,838.39p 301791
09/08/2017 3,806.63p 3,867.07p 3,805.61p 3,861.95p 330054
08/08/2017 3,840.44p 3,859.90p 3,827.12p 3,838.39p 193984
07/08/2017 3,858.88p 3,869.12p 3,837.37p 3,841.46p 249265
04/08/2017 3,789.22p 3,850.68p 3,780.00p 3,841.46p 220821
03/08/2017 3,828.15p 3,838.39p 3,796.39p 3,797.41p 310085
02/08/2017 3,835.32p 3,842.49p 3,818.93p 3,833.27p 302671
01/08/2017 3,815.85p 3,855.80p 3,806.63p 3,836.34p 380551
31/07/2017 3,786.15p 3,805.61p 3,773.85p 3,791.27p 470179
28/07/2017 3,819.95p 3,828.15p 3,776.93p 3,781.02p 452521
27/07/2017 3,841.46p 3,866.05p 3,826.10p 3,839.41p 360433
26/07/2017 3,887.56p 3,918.29p 3,847.61p 3,847.61p 500528
25/07/2017 3,819.95p 3,887.56p 3,700.10p 3,857.85p 858675
24/07/2017 3,958.24p 3,985.90p 3,910.10p 3,918.29p 570406
21/07/2017 4,004.34p 4,025.85p 3,961.32p 3,974.63p 292124
20/07/2017 4,008.44p 4,033.02p 3,992.05p 4,005.37p 266627
19/07/2017 4,009.46p 4,035.07p 3,982.83p 4,014.59p 195901
18/07/2017 3,995.12p 4,020.73p 3,992.05p 3,998.19p 245736
17/07/2017 3,999.22p 4,030.98p 3,999.22p 4,001.27p 174663
14/07/2017 3,999.22p 3,999.22p 3,976.68p 3,991.02p 170856
13/07/2017 4,006.39p 4,006.39p 3,973.61p 3,993.07p 232785
12/07/2017 3,939.80p 4,005.37p 3,934.68p 4,002.29p 388587
11/07/2017 3,942.88p 3,962.34p 3,908.05p 3,923.41p 207673
10/07/2017 3,960.29p 3,960.29p 3,919.32p 3,942.88p 220179
07/07/2017 3,941.85p 3,954.15p 3,919.32p 3,943.90p 250092
06/07/2017 3,970.54p 3,978.73p 3,914.19p 3,943.90p 309498
05/07/2017 3,954.15p 3,972.59p 3,917.27p 3,970.54p 247123
04/07/2017 3,994.10p 3,996.15p 3,955.17p 3,955.17p 208259
03/07/2017 3,977.71p 4,019.71p 3,975.66p 3,992.05p 434151
30/06/2017 3,954.15p 4,025.85p 3,931.61p 3,979.76p 418604
29/06/2017 4,018.68p 4,029.95p 3,940.83p 3,954.15p 386289
28/06/2017 4,034.05p 4,044.29p 4,003.32p 4,009.46p 380847
27/06/2017 4,061.71p 4,091.41p 4,040.20p 4,048.39p 273897
26/06/2017 4,052.49p 4,098.59p 3,992.05p 4,071.95p 246044
23/06/2017 4,023.80p 4,051.46p 4,003.32p 4,039.17p 306662
22/06/2017 4,061.71p 4,077.07p 3,998.19p 4,035.07p 263559
21/06/2017 4,048.39p 4,086.29p 4,036.10p 4,075.02p 339654
20/06/2017 4,067.85p 4,110.88p 4,061.71p 4,061.71p 368961
19/06/2017 4,027.90p 4,070.93p 4,002.29p 4,067.85p 416323
16/06/2017 4,012.54p 4,041.22p 3,998.19p 4,001.27p 1238518
15/06/2017 4,085.27p 4,085.27p 3,987.95p 3,999.22p 366150
14/06/2017 4,074.00p 4,099.61p 4,067.85p 4,067.85p 257852
13/06/2017 4,045.32p 4,062.73p 4,041.22p 4,059.66p 287242
12/06/2017 4,035.07p 4,047.37p 4,011.51p 4,034.05p 377389
09/06/2017 4,015.61p 4,066.83p 4,011.51p 4,046.34p 490827
08/06/2017 4,005.37p 4,022.78p 3,976.68p 3,988.98p 316313
07/06/2017 4,052.49p 4,052.49p 3,985.90p 3,999.22p 325143
06/06/2017 4,085.27p 4,086.29p 4,042.24p 4,056.59p 273513
05/06/2017 4,110.88p 4,120.10p 4,080.15p 4,095.51p 211702
02/06/2017 4,103.71p 4,123.17p 4,088.24p 4,118.05p 288957
01/06/2017 4,067.85p 4,114.98p 4,067.85p 4,091.41p 414443
31/05/2017 4,047.37p 4,085.27p 4,047.37p 4,059.66p 527044
30/05/2017 4,061.71p 4,072.29p 4,019.71p 4,062.73p 288607
26/05/2017 4,032.00p 4,079.12p 4,030.98p 4,058.63p 325312
25/05/2017 4,071.95p 4,071.95p 4,022.78p 4,037.12p 253423
24/05/2017 4,079.12p 4,086.29p 4,032.00p 4,062.73p 542949
23/05/2017 4,007.41p 4,096.54p 3,999.22p 4,075.02p 531009
22/05/2017 4,044.29p 4,044.29p 3,985.90p 4,012.54p 349974
19/05/2017 4,017.66p 4,053.51p 4,012.54p 4,022.78p 446898
18/05/2017 4,019.71p 4,047.37p 3,980.78p 4,024.83p 544542
17/05/2017 4,020.73p 4,034.05p 4,003.32p 4,019.71p 429541
16/05/2017 3,948.00p 4,043.27p 3,948.00p 4,029.95p 510744
15/05/2017 4,045.32p 4,055.56p 3,985.90p 4,024.83p 444283
12/05/2017 3,997.17p 4,051.46p 3,986.93p 4,034.05p 453066
11/05/2017 3,987.95p 4,032.00p 3,981.80p 3,996.15p 494919
10/05/2017 3,963.37p 4,007.41p 3,946.98p 3,994.10p 431914
09/05/2017 3,931.61p 3,972.59p 3,931.61p 3,967.46p 387124
08/05/2017 3,917.27p 3,937.76p 3,911.45p 3,934.68p 329517
05/05/2017 3,901.90p 3,929.56p 3,880.39p 3,928.54p 304007
04/05/2017 3,862.98p 3,896.78p 3,834.29p 3,896.78p 399114
03/05/2017 3,903.95p 3,913.17p 3,883.46p 3,912.15p 308500
02/05/2017 3,883.46p 3,949.02p 3,860.93p 3,913.17p 605841
28/04/2017 3,890.63p 3,908.05p 3,837.02p 3,855.80p 541415
27/04/2017 3,881.41p 3,912.15p 3,842.49p 3,878.34p 593227
26/04/2017 3,869.12p 3,971.56p 3,842.49p 3,889.61p 984862
25/04/2017 3,717.51p 3,750.29p 3,700.77p 3,748.24p 447947
24/04/2017 3,651.95p 3,709.32p 3,650.93p 3,707.27p 256141
21/04/2017 3,687.80p 3,690.88p 3,619.17p 3,627.37p 427005
20/04/2017 3,596.63p 3,602.78p 3,582.29p 3,602.78p 224270
19/04/2017 3,636.59p 3,652.98p 3,588.44p 3,593.56p 523776
18/04/2017 3,698.05p 3,720.59p 3,637.61p 3,640.68p 501240
13/04/2017 3,683.71p 3,717.60p 3,664.24p 3,716.49p 355502
12/04/2017 3,678.59p 3,707.27p 3,669.37p 3,686.78p 340553
11/04/2017 3,605.85p 3,686.12p 3,605.85p 3,672.44p 769193

*Close Price adjusted for both dividends and splits