Market data

Select a section

Croda International

(CRDA)
Sector: Chemicals
3,604.00p
-2.00p -0.06
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,605.00p 3,618.98p 3,536.75p 3,604.00p 328,630
07/11/2024 3,675.00p 3,713.00p 3,606.00p 3,606.00p 395,193
06/11/2024 3,749.00p 3,803.00p 3,666.00p 3,666.00p 398,060
05/11/2024 3,765.00p 3,785.00p 3,701.00p 3,720.00p 169,247
04/11/2024 3,754.00p 3,814.00p 3,753.00p 3,763.00p 775,768
01/11/2024 3,713.00p 3,782.46p 3,709.00p 3,771.00p 307,854
31/10/2024 3,741.00p 3,741.00p 3,671.00p 3,705.00p 497,759
30/10/2024 3,599.00p 3,744.00p 3,595.00p 3,734.00p 751,336
29/10/2024 3,704.00p 3,710.00p 3,621.00p 3,621.00p 548,711
28/10/2024 3,729.00p 3,739.04p 3,688.00p 3,700.00p 296,201
25/10/2024 3,747.00p 3,773.00p 3,718.00p 3,718.00p 349,748
24/10/2024 3,784.00p 3,793.00p 3,724.00p 3,781.00p 250,992
23/10/2024 3,784.00p 3,811.00p 3,735.00p 3,781.00p 332,839
22/10/2024 3,744.00p 3,800.60p 3,737.63p 3,795.00p 418,022
21/10/2024 3,740.00p 3,802.00p 3,726.00p 3,752.00p 308,528
18/10/2024 3,732.00p 3,762.00p 3,690.00p 3,742.00p 430,094
17/10/2024 3,801.00p 3,807.00p 3,740.00p 3,740.00p 281,898
16/10/2024 3,831.00p 3,874.00p 3,798.00p 3,803.00p 576,628
15/10/2024 3,934.00p 3,934.00p 3,760.00p 3,816.00p 1,889,243
14/10/2024 4,039.00p 4,039.00p 3,939.00p 3,953.00p 295,960
11/10/2024 4,075.00p 4,075.00p 3,962.00p 4,047.00p 277,231
10/10/2024 4,169.00p 4,213.00p 4,084.00p 4,085.00p 256,020
09/10/2024 4,168.00p 4,245.00p 4,168.00p 4,172.00p 282,808
08/10/2024 4,170.00p 4,177.00p 4,102.00p 4,161.00p 508,472
07/10/2024 4,316.00p 4,325.00p 4,220.00p 4,220.00p 443,604
04/10/2024 4,148.00p 4,300.00p 4,148.00p 4,300.00p 569,867
03/10/2024 4,152.00p 4,182.00p 4,122.00p 4,146.00p 189,840
02/10/2024 4,195.00p 4,195.00p 4,122.00p 4,137.00p 394,390
01/10/2024 4,234.00p 4,304.00p 4,162.41p 4,195.00p 227,141
30/09/2024 4,295.00p 4,325.00p 4,215.00p 4,217.00p 301,401
27/09/2024 4,220.00p 4,335.00p 4,185.00p 4,321.00p 261,314
26/09/2024 4,166.00p 4,235.00p 4,117.00p 4,183.00p 546,060
25/09/2024 3,988.00p 4,106.00p 3,971.00p 4,086.00p 288,314
24/09/2024 4,019.00p 4,043.96p 3,971.00p 4,012.00p 268,174
23/09/2024 3,881.00p 3,971.00p 3,878.00p 3,961.00p 291,747
20/09/2024 4,026.00p 4,055.00p 3,910.00p 3,911.00p 719,478
19/09/2024 4,070.00p 4,104.00p 4,038.00p 4,065.00p 539,048
18/09/2024 4,036.00p 4,050.00p 3,977.00p 4,005.00p 210,819
17/09/2024 3,980.00p 4,080.76p 3,965.00p 4,055.00p 340,385
16/09/2024 3,989.00p 4,051.00p 3,949.00p 3,961.00p 174,547
13/09/2024 3,948.00p 4,019.00p 3,941.00p 3,954.00p 177,693
12/09/2024 3,948.00p 3,969.57p 3,908.00p 3,909.00p 656,303
11/09/2024 3,889.00p 3,927.50p 3,871.00p 3,880.00p 209,547
10/09/2024 3,890.00p 3,975.00p 3,862.00p 3,880.00p 259,226
09/09/2024 3,896.00p 3,988.00p 3,874.15p 3,972.00p 179,217
06/09/2024 3,867.00p 3,885.00p 3,842.00p 3,868.00p 243,812
05/09/2024 3,886.00p 3,922.00p 3,858.00p 3,858.00p 224,403
04/09/2024 3,951.00p 3,974.00p 3,919.68p 3,941.00p 259,736
03/09/2024 4,044.00p 4,083.00p 3,988.00p 4,002.00p 327,561
02/09/2024 4,063.00p 4,103.00p 4,002.00p 4,107.00p 181,121
30/08/2024 4,102.00p 4,139.52p 4,090.00p 4,107.00p 612,071
29/08/2024 4,086.00p 4,161.00p 4,066.00p 4,084.00p 213,734
28/08/2024 4,062.00p 4,106.00p 4,052.49p 4,079.00p 312,464
27/08/2024 4,048.00p 4,112.00p 4,039.00p 4,055.00p 351,927
26/08/2024 3,938.00p 4,011.00p 3,936.00p 3,954.00p 237,763
23/08/2024 3,938.00p 4,011.00p 3,936.00p 3,954.00p 237,763
22/08/2024 3,938.00p 4,011.00p 3,936.00p 3,954.00p 237,763
21/08/2024 3,860.00p 3,953.00p 3,851.80p 3,943.00p 446,385
20/08/2024 3,872.00p 3,909.00p 3,838.00p 3,862.00p 154,301
19/08/2024 3,863.00p 3,928.00p 3,862.00p 3,922.00p 285,419
16/08/2024 3,899.00p 3,912.00p 3,853.00p 3,892.00p 244,361
15/08/2024 3,837.00p 3,909.00p 3,831.00p 3,892.00p 172,398
14/08/2024 3,864.00p 3,873.13p 3,795.00p 3,820.00p 142,793
13/08/2024 3,839.00p 3,853.99p 3,795.00p 3,841.00p 141,719
12/08/2024 3,852.00p 3,878.00p 3,827.00p 3,829.00p 151,953
09/08/2024 3,856.00p 3,888.00p 3,825.00p 3,831.00p 141,071
08/08/2024 3,898.00p 3,898.00p 3,787.00p 3,844.00p 1,053,690
07/08/2024 3,887.00p 3,914.00p 3,872.00p 3,900.00p 232,617
06/08/2024 3,976.00p 3,982.00p 3,832.00p 3,862.00p 480,954
05/08/2024 3,883.00p 3,964.00p 3,864.60p 3,947.00p 339,084
02/08/2024 3,933.00p 3,975.00p 3,913.00p 3,972.00p 299,969
01/08/2024 4,026.00p 4,064.00p 3,967.00p 3,967.00p 234,692
31/07/2024 3,921.00p 4,084.00p 3,921.00p 4,042.00p 412,733
30/07/2024 3,940.00p 4,032.00p 3,847.00p 3,975.00p 560,287
29/07/2024 4,108.00p 4,137.00p 4,085.00p 4,104.00p 423,684
26/07/2024 4,029.00p 4,102.00p 4,029.00p 4,051.00p 217,665
25/07/2024 4,007.00p 4,053.00p 3,950.00p 4,051.00p 300,985
24/07/2024 4,018.00p 4,095.82p 4,008.00p 4,059.00p 139,687
23/07/2024 4,031.00p 4,080.31p 3,996.00p 4,055.00p 312,551
22/07/2024 4,056.00p 4,111.00p 4,035.63p 4,072.00p 268,951
19/07/2024 4,055.00p 4,084.00p 4,009.00p 4,027.00p 279,252
18/07/2024 4,074.00p 4,140.00p 4,043.00p 4,096.00p 457,744
17/07/2024 3,991.00p 4,062.00p 3,971.00p 4,039.00p 318,937
16/07/2024 3,949.00p 3,989.00p 3,944.00p 3,989.00p 299,805
15/07/2024 4,043.00p 4,099.00p 3,943.00p 3,973.00p 366,812
12/07/2024 4,017.00p 4,074.00p 3,996.00p 4,074.00p 322,344
11/07/2024 4,004.00p 4,017.00p 3,943.00p 4,004.00p 322,397
10/07/2024 3,947.00p 4,005.00p 3,922.00p 3,996.00p 1,130,234
09/07/2024 3,993.00p 4,076.00p 3,946.00p 3,946.00p 251,364
08/07/2024 4,028.00p 4,054.00p 3,995.00p 3,995.00p 217,112
05/07/2024 4,053.00p 4,115.00p 4,031.14p 4,051.00p 225,104
04/07/2024 4,098.00p 4,123.00p 4,035.00p 4,035.00p 344,434
03/07/2024 3,970.00p 4,113.00p 3,966.00p 4,090.00p 435,077
02/07/2024 3,866.00p 3,970.00p 3,849.00p 3,959.00p 479,567
01/07/2024 3,974.00p 3,979.00p 3,896.00p 3,899.00p 363,572
28/06/2024 4,017.00p 4,029.00p 3,948.00p 3,948.00p 517,649
27/06/2024 4,070.00p 4,096.00p 4,017.00p 4,020.00p 308,930
26/06/2024 4,049.00p 4,077.00p 4,022.00p 4,065.00p 336,189
25/06/2024 4,085.00p 4,123.00p 4,027.00p 4,027.00p 307,112
24/06/2024 4,038.00p 4,133.00p 4,019.00p 4,098.00p 288,485
21/06/2024 4,084.00p 4,095.00p 4,022.00p 4,049.00p 971,652
20/06/2024 4,110.00p 4,133.00p 4,079.00p 4,100.00p 546,386
19/06/2024 4,080.00p 4,146.00p 4,080.00p 4,114.00p 287,335
18/06/2024 4,089.00p 4,154.00p 4,045.00p 4,141.00p 810,586
17/06/2024 4,141.00p 4,143.59p 4,034.00p 4,059.00p 458,867
14/06/2024 4,160.00p 4,164.00p 4,103.76p 4,127.00p 348,572
13/06/2024 4,266.00p 4,274.00p 4,140.00p 4,151.00p 337,724
12/06/2024 4,265.00p 4,319.00p 4,223.00p 4,270.00p 370,149
11/06/2024 4,261.00p 4,277.61p 4,239.00p 4,253.00p 346,050
10/06/2024 4,289.00p 4,328.00p 4,232.00p 4,232.00p 611,548
07/06/2024 4,357.00p 4,373.00p 4,280.00p 4,319.00p 238,273
06/06/2024 4,368.00p 4,399.00p 4,297.00p 4,352.00p 384,876
05/06/2024 4,420.00p 4,448.00p 4,364.00p 4,364.00p 483,200
04/06/2024 4,569.00p 4,593.86p 4,404.00p 4,404.00p 616,415
03/06/2024 4,615.00p 4,638.00p 4,486.00p 4,574.00p 289,735
31/05/2024 4,590.00p 4,610.00p 4,524.00p 4,540.00p 1,946,981
30/05/2024 4,508.00p 4,590.90p 4,482.00p 4,590.00p 410,473
29/05/2024 4,537.00p 4,561.00p 4,512.00p 4,530.00p 444,225
28/05/2024 4,673.00p 4,687.00p 4,577.00p 4,579.00p 299,102
27/05/2024 4,555.00p 4,656.00p 4,531.00p 4,629.00p 707,298
24/05/2024 4,555.00p 4,656.00p 4,531.00p 4,629.00p 707,298
23/05/2024 4,707.00p 4,716.00p 4,585.00p 4,594.00p 352,452
22/05/2024 4,672.00p 4,714.00p 4,647.00p 4,703.00p 234,747
21/05/2024 4,691.00p 4,719.00p 4,663.00p 4,712.00p 194,252
20/05/2024 4,724.00p 4,753.00p 4,713.00p 4,726.00p 197,009
17/05/2024 4,746.00p 4,771.00p 4,695.00p 4,708.00p 392,271
16/05/2024 4,886.00p 4,931.98p 4,748.00p 4,751.00p 278,758
15/05/2024 4,835.00p 4,919.00p 4,804.00p 4,883.00p 309,215
14/05/2024 4,814.00p 4,829.00p 4,766.00p 4,818.00p 197,112
13/05/2024 4,867.00p 4,884.00p 4,801.00p 4,815.00p 496,934
10/05/2024 4,892.00p 4,913.00p 4,857.00p 4,865.00p 197,204

Market data

Select a section