Market data

Select a section

Croda International

(CRDA)
Sector: Chemicals
3,195.00p
47.00p 1.49
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,158.00p 3,226.00p 3,147.00p 3,195.00p 251,942
20/02/2025 3,166.00p 3,199.00p 3,136.00p 3,148.00p 326,571
19/02/2025 3,227.00p 3,228.52p 3,153.00p 3,172.00p 379,406
18/02/2025 3,184.00p 3,250.00p 3,169.00p 3,220.00p 307,877
17/02/2025 3,221.00p 3,245.06p 3,197.00p 3,200.00p 201,795
14/02/2025 3,207.00p 3,260.96p 3,198.46p 3,200.00p 396,886
13/02/2025 3,198.00p 3,225.00p 3,148.00p 3,200.00p 358,980
12/02/2025 3,113.00p 3,204.00p 3,100.00p 3,131.00p 490,271
11/02/2025 3,080.00p 3,093.00p 3,025.90p 3,050.00p 1,454,886
10/02/2025 3,084.00p 3,113.00p 3,074.00p 3,073.00p 241,331
07/02/2025 3,115.00p 3,143.00p 3,068.98p 3,073.00p 333,453
06/02/2025 3,126.00p 3,151.03p 3,111.00p 3,111.00p 540,203
05/02/2025 3,193.00p 3,213.00p 3,100.00p 3,110.00p 1,029,507
04/02/2025 3,201.00p 3,277.00p 3,199.00p 3,213.00p 613,155
03/02/2025 3,284.00p 3,299.00p 3,201.00p 3,224.00p 488,477
31/01/2025 3,382.00p 3,393.00p 3,336.00p 3,344.00p 307,322
30/01/2025 3,380.00p 3,427.00p 3,349.00p 3,383.00p 226,748
29/01/2025 3,371.00p 3,416.00p 3,345.00p 3,369.00p 292,752
28/01/2025 3,299.00p 3,380.00p 3,290.00p 3,368.00p 299,243
27/01/2025 3,236.00p 3,363.00p 3,213.00p 3,307.00p 792,525
24/01/2025 3,258.00p 3,332.00p 3,204.00p 3,240.00p 276,015
23/01/2025 3,303.00p 3,313.00p 3,247.00p 3,256.00p 622,203
22/01/2025 3,361.00p 3,379.00p 3,283.00p 3,297.00p 290,727
21/01/2025 3,341.00p 3,370.00p 3,305.00p 3,357.00p 296,248
20/01/2025 3,293.00p 3,366.00p 3,281.00p 3,341.00p 330,455
17/01/2025 3,233.00p 3,329.00p 3,223.00p 3,307.00p 480,361
16/01/2025 3,190.00p 3,212.00p 3,166.00p 3,179.00p 283,595
15/01/2025 3,158.00p 3,212.00p 3,134.00p 3,179.00p 425,864
14/01/2025 3,219.00p 3,231.00p 3,079.00p 3,117.00p 378,781
13/01/2025 3,220.00p 3,242.00p 3,191.00p 3,191.00p 213,062
10/01/2025 3,253.00p 3,312.00p 3,189.00p 3,201.00p 290,182
09/01/2025 3,275.00p 3,354.00p 3,264.11p 3,325.00p 211,915
08/01/2025 3,324.00p 3,344.00p 3,245.00p 3,283.00p 338,807
07/01/2025 3,310.00p 3,360.00p 3,278.00p 3,322.00p 215,639
06/01/2025 3,300.00p 3,333.00p 3,268.00p 3,315.00p 226,164
03/01/2025 3,351.00p 3,374.58p 3,275.00p 3,297.00p 150,947
02/01/2025 3,393.00p 3,408.00p 3,353.00p 3,353.00p 146,206
01/01/2025 3,331.00p 3,390.00p 3,331.00p 3,385.00p 85,316
31/12/2024 3,331.00p 3,390.00p 3,331.00p 3,385.00p 85,316
30/12/2024 3,370.00p 3,386.00p 3,343.00p 3,354.00p 157,099
27/12/2024 3,427.00p 3,430.00p 3,379.00p 3,379.00p 169,252
26/12/2024 3,399.00p 3,452.00p 3,399.00p 3,452.00p 110,860
25/12/2024 3,399.00p 3,452.00p 3,399.00p 3,452.00p 110,860
24/12/2024 3,399.00p 3,452.00p 3,399.00p 3,452.00p 110,860
23/12/2024 3,341.00p 3,401.00p 3,326.00p 3,397.00p 231,867
20/12/2024 3,319.00p 3,360.00p 3,308.00p 3,344.00p 569,511
19/12/2024 3,326.00p 3,342.00p 3,300.00p 3,332.00p 218,092
18/12/2024 3,388.00p 3,409.00p 3,334.00p 3,370.00p 340,276
17/12/2024 3,316.00p 3,391.00p 3,310.00p 3,371.00p 590,664
16/12/2024 3,436.00p 3,437.00p 3,340.00p 3,360.00p 257,345
13/12/2024 3,479.00p 3,494.00p 3,422.00p 3,440.00p 369,370
12/12/2024 3,521.00p 3,539.02p 3,472.00p 3,491.00p 232,564
11/12/2024 3,446.00p 3,517.00p 3,443.57p 3,505.00p 280,136
10/12/2024 3,424.00p 3,500.00p 3,421.00p 3,477.00p 310,554
09/12/2024 3,433.00p 3,472.00p 3,423.67p 3,464.00p 448,470
06/12/2024 3,364.00p 3,427.00p 3,359.35p 3,409.00p 2,481,826
05/12/2024 3,406.00p 3,423.00p 3,369.00p 3,369.00p 1,053,967
04/12/2024 3,404.00p 3,425.00p 3,387.00p 3,418.00p 647,555
03/12/2024 3,415.00p 3,446.00p 3,395.00p 3,407.00p 330,309
02/12/2024 3,401.00p 3,454.00p 3,383.00p 3,410.00p 439,984
29/11/2024 3,423.00p 3,455.00p 3,418.88p 3,450.00p 358,355
28/11/2024 3,472.00p 3,500.01p 3,429.00p 3,443.00p 326,114
27/11/2024 3,563.00p 3,609.00p 3,472.00p 3,483.00p 277,710
26/11/2024 3,508.00p 3,590.00p 3,499.00p 3,526.00p 518,595
25/11/2024 3,572.00p 3,613.00p 3,546.00p 3,565.00p 1,047,088
22/11/2024 3,491.00p 3,568.78p 3,488.00p 3,462.00p 299,193
21/11/2024 3,529.00p 3,541.00p 3,456.00p 3,501.00p 365,380
20/11/2024 3,517.00p 3,524.00p 3,460.00p 3,501.00p 625,841
19/11/2024 3,455.00p 3,536.00p 3,455.00p 3,513.00p 256,423
18/11/2024 3,499.00p 3,520.00p 3,460.00p 3,462.00p 748,690
15/11/2024 3,570.00p 3,574.00p 3,429.00p 3,609.00p 716,677
14/11/2024 3,565.00p 3,609.00p 3,524.00p 3,609.00p 628,031
13/11/2024 3,586.00p 3,618.00p 3,554.00p 3,580.00p 649,242
12/11/2024 3,733.00p 3,757.67p 3,620.00p 3,625.00p 514,976
11/11/2024 3,694.00p 3,821.00p 3,681.00p 3,793.00p 426,017
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

Market data

Select a section