CRDA.L: Croda International Plc Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 366.106

CLOSE 366.7797

Low

LOW 264.82

High

HIGH 467.04

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	385.97	385.97	385.97	385.97
01/02/1997	396.7	399.99	395.64	396.17
01/03/1997	393.41	397.76	393.41	395.64
01/06/1997	393.41	397.76	393.41	395.64
01/07/1997	394.47	395.64	386.83	387.36
01/08/1997	384.6	387.89	382.38	384.6
01/09/1997	386.83	386.83	380.25	381.85
01/10/1997	383.54	385.13	381.31	383.54
01/13/1997	385.13	388.95	385.13	388.95
01/14/1997	386.83	390.12	381.31	388.42
01/15/1997	387.89	389.59	387.89	388.95
01/16/1997	387.89	392.35	386.83	391.71
01/17/1997	395.64	396.17	392.88	396.17
01/20/1997	395.64	396.7	393.41	395
01/21/1997	396.17	396.17	388.95	388.95
01/22/1997	391.18	391.18	386.83	388.95
01/23/1997	390.12	391.18	386.83	388.95
01/24/1997	386.83	387.89	386.83	387.89
01/27/1997	387.89	388.95	386.83	388.42
01/28/1997	387.89	389.59	385.13	388.42
01/29/1997	388.42	388.42	388.42	388.42
01/30/1997	387.36	387.36	387.36	387.36
01/31/1997	387.36	387.36	387.36	387.36
02/03/1997	387.36	387.36	387.36	387.36
02/04/1997	386.83	386.83	386.83	386.83
02/05/1997	386.3	386.3	386.3	386.3
02/06/1997	383.54	383.54	383.54	383.54
02/07/1997	383.54	383.54	383.54	383.54
02/10/1997	381.31	381.31	381.31	381.31
02/11/1997	377.5	377.5	377.5	377.5
02/12/1997	371.98	371.98	371.98	371.98
02/13/1997	350.55	350.55	350.55	350.55
02/14/1997	360.41	360.41	360.41	360.41
02/17/1997	359.88	359.88	359.88	359.88
02/18/1997	364.23	364.23	364.23	364.23
02/19/1997	364.23	364.23	364.23	364.23
02/20/1997	358.19	358.19	358.19	358.19
02/21/1997	356.06	356.06	356.06	356.06
02/24/1997	355.53	355.53	355.53	355.53
02/25/1997	354.37	354.37	354.37	354.37
02/26/1997	353.31	353.31	353.31	353.31
02/27/1997	347.79	347.79	347.79	347.79
02/28/1997	344.5	344.5	344.5	344.5
03/03/1997	342.8	342.8	342.8	342.8
03/04/1997	330.81	330.81	330.81	330.81
03/05/1997	334.63	334.63	334.63	334.63
03/06/1997	336.22	336.22	336.22	336.22
03/07/1997	336.75	336.75	336.75	336.75
03/10/1997	337.92	337.92	337.92	337.92
03/11/1997	339.51	339.51	339.51	339.51
03/12/1997	338.98	338.98	338.98	338.98
03/13/1997	340.15	340.15	340.15	340.15
03/14/1997	338.98	338.98	338.98	338.98
03/17/1997	338.98	338.98	338.98	338.98
03/18/1997	335.16	335.16	335.16	335.16
03/19/1997	335.16	335.16	335.16	335.16
03/20/1997	333.46	333.46	333.46	333.46
03/21/1997	332.4	332.4	332.4	332.4
03/24/1997	332.4	332.4	332.4	332.4
03/25/1997	332.4	332.4	332.4	332.4
03/26/1997	340.68	340.68	340.68	340.68
03/27/1997	340.68	340.68	340.68	340.68
03/28/1997	328.71	328.71	328.71	328.71
03/31/1997	328.71	328.71	328.71	328.71
04/01/1997	335.16	335.16	335.16	335.16
04/02/1997	334.63	334.63	334.63	334.63
04/03/1997	334.63	334.63	334.63	334.63
04/04/1997	334.63	334.63	334.63	334.63
04/07/1997	329.11	329.11	329.11	329.11
04/08/1997	332.4	332.4	332.4	332.4
04/09/1997	347.26	347.26	347.26	347.26
04/10/1997	348.32	348.32	348.32	348.32
04/11/1997	347.26	347.26	347.26	347.26
04/14/1997	344.5	344.5	344.5	344.5
04/15/1997	346.2	346.2	346.2	346.2
04/16/1997	345.56	345.56	345.56	345.56
04/17/1997	345.56	345.56	345.56	345.56
04/18/1997	345.56	345.56	345.56	345.56
04/21/1997	344.5	344.5	344.5	344.5
04/22/1997	338.98	338.98	338.98	338.98
04/23/1997	337.39	337.39	337.39	337.39
04/24/1997	335.16	335.16	335.16	335.16
04/25/1997	322.54	322.54	322.54	322.54
04/28/1997	328.05	328.05	328.05	328.05
04/29/1997	330.18	330.18	330.18	330.18
04/30/1997	329.65	329.65	329.65	329.65
05/01/1997	329.65	329.65	329.65	329.65
05/02/1997	327.42	327.42	327.42	327.42
05/05/1997	315.99	315.99	315.99	315.99
05/06/1997	327.42	327.42	327.42	327.42
05/07/1997	330.81	330.81	330.81	330.81
05/08/1997	327.42	327.42	327.42	327.42
05/09/1997	329.65	329.65	329.65	329.65
05/12/1997	330.18	330.18	330.18	330.18
05/13/1997	329.11	329.11	329.11	329.11
05/14/1997	328.58	328.58	328.58	328.58
05/15/1997	328.58	328.58	328.58	328.58
05/16/1997	328.58	328.58	328.58	328.58
05/19/1997	329.65	329.65	326.36	327.42
05/20/1997	325.83	325.83	325.83	325.83
05/21/1997	325.3	326.36	325.3	325.83
05/22/1997	326.36	326.36	308.74	322.54
05/23/1997	318.72	318.72	314.26	316.49
05/26/1997	305.38	305.38	305.38	305.38
05/27/1997	317.55	318.72	316.49	317.55
05/28/1997	318.72	318.72	314.26	315.96
05/29/1997	314.26	317.55	314.26	316.49
05/30/1997	315.43	317.55	315.22	315.96
06/02/1997	314.26	317.55	314.26	315.96
06/03/1997	314.26	314.26	308.21	310.44
06/04/1997	309.91	309.91	309.91	309.91
06/05/1997	312.03	312.03	309.91	309.91
06/06/1997	312.03	312.03	307.68	309.91
06/09/1997	310.97	310.97	309.91	309.91
06/10/1997	308.53	309.91	308.53	309.91
06/11/1997	310.97	312.03	307.68	309.91
06/12/1997	308.74	312.03	308.21	310.44
06/13/1997	314.26	314.26	310.97	312.67
06/16/1997	313.73	314.26	312.03	312.67
06/17/1997	312.03	315.43	312.03	314.26
06/18/1997	316.49	317.02	316.49	317.02
06/19/1997	315.96	319.25	315.43	319.25
06/20/1997	318.72	318.72	314.26	315.43
06/23/1997	312.03	313.2	305.99	305.99
06/24/1997	309.38	309.38	297.82	298.88
06/25/1997	297.82	298.88	296.12	296.12
06/26/1997	290.07	290.6	289.01	290.07
06/27/1997	289.01	298.88	289.01	297.29
06/30/1997	295.59	296.12	289.01	290.07
07/01/1997	290.07	291.77	287.95	289.54
07/02/1997	287.95	291.24	287.95	290.6
07/03/1997	289.01	290.07	284.66	285.72
07/04/1997	283.92	285.72	283.49	283.49
07/07/1997	281.26	281.26	275.85	277.45
07/08/1997	272.56	275.85	270.34	272.56
07/09/1997	270.34	274.16	270.34	273.1
07/10/1997	271.4	274.69	269.28	270.34
07/11/1997	271.4	276.91	271.4	275.22
07/14/1997	279.14	280.2	264.82	279.14
07/15/1997	297.82	297.82	297.82	297.82
07/16/1997	298.88	314.79	297.82	314.79
07/17/1997	317.55	325.3	317.55	324.76
07/18/1997	323.6	326.89	323.07	326.89
07/21/1997	329.65	332.93	318.08	318.08
07/22/1997	312.03	313.2	307.68	308.21
07/23/1997	309.91	322.54	309.91	322.54
07/24/1997	320.84	320.84	309.91	309.91
07/25/1997	308.74	308.74	307.15	307.15
07/28/1997	303.33	305.46	303.33	303.86
07/29/1997	300.04	303.33	296.65	298.35
07/30/1997	310.97	340.68	310.97	335.16
07/31/1997	336.22	337.39	334.1	335.69
08/01/1997	334.1	335.16	330.81	331.87
08/04/1997	332.93	334.1	330.81	333.46
08/05/1997	332.93	346.73	332.93	346.73
08/06/1997	347.79	347.79	343.97	345.03
08/07/1997	344.5	355.53	343.97	355.53
08/08/1997	358.19	380.25	358.19	369.75
08/11/1997	371.45	371.45	368.16	369.75
08/12/1997	363.7	368.16	360.41	362.64
08/13/1997	364.87	369.11	358.19	366.46
08/14/1997	371.98	376.96	371.98	374.21
08/15/1997	374.74	384.6	374.74	384.07
08/18/1997	381.31	381.31	376.96	379.62
08/19/1997	379.62	380.25	379.62	380.25
08/20/1997	381.85	384.6	381.85	382.91
08/21/1997	381.31	384.6	381.31	382.91
08/22/1997	381.31	387.89	381.31	384.07
08/25/1997	370.59	370.59	370.59	370.59
08/26/1997	383.54	387.89	383.54	385.13
08/27/1997	385.66	385.66	374.21	375.27
08/28/1997	370.28	370.28	368.16	368.69
08/29/1997	367.52	369.22	366.99	366.99
09/01/1997	366.99	372.51	364.87	370.92
09/02/1997	375.8	381.31	373.57	380.78
09/03/1997	384.6	386.83	382.38	384.6
09/04/1997	386.83	386.83	383.54	385.13
09/05/1997	386.83	393.41	384.07	393.41
09/08/1997	394.47	401.05	393.41	399.46
09/09/1997	395.64	396.7	380.25	393.41
09/10/1997	397.76	407.73	397.76	404.97
09/11/1997	403.81	404.34	401.05	402.22
09/12/1997	402.22	403.28	398.93	401.05
09/15/1997	395.64	401.69	395.64	401.69
09/16/1997	403.28	411.02	401.05	409.32
09/17/1997	408.79	417.07	408.79	417.07
09/18/1997	419.72	426.94	419.72	424.18
09/19/1997	423.12	431.82	420.89	431.82
09/22/1997	432.98	449.96	420.89	422.48
09/23/1997	421.95	422.48	410.39	422.48
09/24/1997	424.71	428.53	424.71	426.41
09/25/1997	426.41	427.47	419.72	424.71
09/26/1997	424.18	436.27	424.18	434.58
09/29/1997	434.05	435.11	432.98	435.11
09/30/1997	434.05	436.27	419.72	421.95
10/01/1997	421.95	429.7	421.95	429.7
10/02/1997	430.76	431.82	426.41	429.7
10/03/1997	428.53	428.53	426.94	426.94
10/06/1997	425.24	427.47	423.12	425.24
10/07/1997	423.12	427.47	420.89	425.24
10/08/1997	421.95	421.95	417.6	420.36
10/09/1997	417.6	418.66	412.08	417.6
10/10/1997	419.72	423.12	419.72	421.95
10/13/1997	423.12	425.24	423.12	424.18
10/14/1997	425.24	425.24	423.12	424.18
10/15/1997	417.6	418.13	413.14	414.84
10/16/1997	416.43	416.43	413.14	414.84
10/17/1997	412.08	412.08	406.57	408.79
10/20/1997	403.28	404.97	402.22	404.97
10/21/1997	403.28	405.51	403.28	403.81
10/22/1997	403.81	403.81	401.05	402.75
10/23/1997	401.05	402.22	401.05	402.22
10/24/1997	404.34	408.79	404.34	407.73
10/27/1997	402.22	407.73	402.22	407.73
10/28/1997	379.09	391.18	379.09	391.18
10/29/1997	407.73	412.08	406.57	409.86
10/30/1997	409.32	410.39	409.32	410.39
10/31/1997	409.86	410.39	409.86	410.39
11/03/1997	411.02	411.02	406.57	408.79
11/04/1997	407.73	407.73	401.05	402.22
11/05/1997	404.34	404.34	401.69	402.75
11/06/1997	401.05	403.28	401.05	402.75
11/07/1997	402.75	404.34	402.22	402.75
11/10/1997	401.05	402.75	401.05	402.75
11/11/1997	404.34	404.34	401.05	402.75
11/12/1997	401.05	402.75	401.05	402.75
11/13/1997	403.28	403.28	395.64	397.76
11/14/1997	394.47	398.93	393.41	396.7
11/17/1997	391.18	396.7	391.18	395.64
11/18/1997	393.41	397.76	393.41	397.76
11/19/1997	396.7	401.05	396.7	399.99
11/20/1997	390.12	395	384.6	392.88
11/21/1997	397.76	403.28	397.76	402.22
11/24/1997	404.34	405.51	402.22	404.34
11/25/1997	402.22	402.22	401.05	401.69
11/26/1997	401.05	402.75	401.05	402.75
11/27/1997	401.05	402.22	399.99	402.22
11/28/1997	399.99	402.22	399.99	402.22
12/01/1997	401.05	401.05	399.99	401.05
12/02/1997	404.97	404.97	404.97	404.97
12/03/1997	417.6	424.18	416.43	423.12
12/04/1997	421.95	435.11	420.89	435.11
12/05/1997	432.98	437.33	428.53	434.05
12/08/1997	430.76	432.98	430.76	431.82
12/09/1997	430.76	432.98	430.76	432.98
12/10/1997	431.82	433.73	431.82	433.51
12/11/1997	431.82	439.56	431.82	439.56
12/12/1997	440.62	445.08	437.33	441.79
12/15/1997	443.91	447.2	443.91	445.61
12/16/1997	443.91	450.49	443.91	448.9
12/17/1997	446.67	448.37	445.08	446.67
12/18/1997	446.67	449.43	446.67	448.37
12/19/1997	447.2	457.17	447.2	456.01
12/22/1997	458.24	467.04	456.01	465.87
12/23/1997	465.87	466.51	463.75	464.81
12/24/1997	465.87	465.87	462.59	464.28
12/25/1997	448	448	448	448
12/26/1997	448	448	448	448
12/29/1997	462.59	463.75	462.59	463.75
12/30/1997	464.81	464.81	462.59	463.22
12/31/1997	462.06	462.06	462.06	462.06

Menu

Create your free account now!

CRDA.L: Croda International Plc Historical Data

1997 Historical Chart

Average

Low

High