Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Croda International Plc logo
CRDA.L
Croda International Plc
13:27:10
3145 £
0.0000 (%0.00)
Previous Close: 3149
Day Low₺3128
Day High₺3154
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRDA.L: Croda International Plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 299.3351
CLOSE 300.1662

Low

LOW 207.74

High

HIGH 375.8
DATEOPENHIGHLOWCLOSE
01/01/1999224.8224.8224.8224.8
01/04/1999236.28236.28231.82233.52
01/05/1999235.11235.11232.99232.99
01/06/1999230.76234.05230.76232.99
01/07/1999232.99232.99227.47229.06
01/08/1999229.7229.7226.41228
01/11/1999226.41229.7226.41228.53
01/12/1999229.7230.76226.41228.53
01/13/1999227.37230.97225.78225.78
01/14/1999226.41227.47224.18225.25
01/15/1999223.12225.25219.73221.43
01/18/1999222.49223.12219.73221.43
01/19/1999223.12223.12219.73220.36
01/20/1999221.96221.96217.61217.61
01/21/1999215.91219.73213.15217.08
01/22/1999211.03211.03208.8208.8
01/25/1999207.74211.03207.74208.8
01/26/1999210.18214.32209.86213.15
01/27/1999216.44220.9213.15218.67
01/28/1999220.9240.63216.44239.04
01/29/1999240.63245.62237.34245.62
02/01/1999246.68269.28245.09266.52
02/02/1999273.63274.69267.05269.81
02/03/1999267.05271.4267.05269.81
02/04/1999275.85285.72275.85281.9
02/05/1999280.2282.43276.91277.98
02/08/1999279.14279.14277.45277.98
02/09/1999274.69279.14274.69276.38
02/10/1999276.91281.26275.85278.61
02/11/1999277.98283.49276.91279.67
02/12/1999277.98282.43277.98279.67
02/15/1999277.98279.67276.91279.67
02/16/1999277.98282.43276.91279.67
02/17/1999276.91282.43276.91279.67
02/18/1999277.98282.43277.98280.2
02/19/1999277.98281.26277.98280.73
02/22/1999279.14284.66279.14281.9
02/23/1999284.66287.31283.49287.31
02/24/1999285.72288.48285.72288.48
02/25/1999286.78291.24284.66284.66
02/26/1999281.26283.49280.2280.73
03/01/1999279.14279.14276.91277.45
03/02/1999274.69277.45273.63277.45
03/03/1999273.2273.2270.34270.34
03/04/1999265.88268.64265.88268.64
03/05/1999265.88271.4265.88269.28
03/08/1999263.76265.88261.53263.76
03/09/1999263.76264.82261.53263.76
03/10/1999264.82267.05261.53262.59
03/11/1999267.05273.63263.76268.64
03/12/1999271.4274.16270.34272.56
03/15/1999264.82265.88264.82265.88
03/16/1999267.05267.05263.76265.88
03/17/1999263.76263.76258.24259.83
03/18/1999258.24261256.01257.71
03/19/1999256.01263.76256.01262.59
03/22/1999264.82268.11245.09251.13
03/23/1999252.62254.95245.09247.21
03/24/1999246.15248.9246.15247.84
03/25/1999247.84253.15247.84250.5
03/26/1999249.44250.5249.44250.5
03/29/1999250.5253.89248.37252.19
03/30/1999250.5254.95249.44250.5
03/31/1999249.97249.97239.57241.8
04/01/1999241.8243.92238.51241.8
04/02/1999233.28233.28233.28233.28
04/05/1999233.28233.28233.28233.28
04/06/1999239.57242.86238.51241.16
04/07/1999239.57241.8239.57241.8
04/08/1999240.63248.37240.63246.68
04/09/1999248.37249.44245.09246.68
04/12/1999253.89265.88253.89262.06
04/13/1999263.76263.76249.97249.97
04/14/1999254.95261253.89261
04/15/1999262.59274.69262.59269.28
04/16/1999279.67298.88279.67286.25
04/19/1999291.24296.65287.95290.6
04/20/1999285.72285.72275.85278.61
04/21/1999276.91285.72276.91284.66
04/22/1999282.43285.72282.43284.02
04/23/1999282.43282.43276.91280.73
04/26/1999277.98281.26276.91279.67
04/27/1999277.98281.26276.91279.67
04/28/1999277.98277.98274.69276.38
04/29/1999275.22277.45274.69277.45
04/30/1999279.14279.14275.85277.45
05/03/1999267.74267.74267.74267.74
05/04/1999279.14282.43275.85278.61
05/05/1999279.14279.14274.69276.91
05/06/1999271.4272.56263.76266.52
05/07/1999258.77261.53258.24259.83
05/10/1999260.68261.53257.18258.24
05/11/1999259.3260.47258.24258.24
05/12/1999258.24282.43256.97277.45
05/13/1999283.49302.17282.43299.41
05/14/1999304.39315.43304.39309.38
05/17/1999309.91310.97305.46308.21
05/18/1999306.62310.97305.46308.21
05/19/1999305.46310.44305.46309.38
05/20/1999313.2325.3313.2323.07
05/21/1999322.01325.3322.01324.13
05/24/1999326.36326.36323.07324.13
05/25/1999322.01324.13320.84322.54
05/26/1999320.84324.13320.84323.6
05/27/1999320.84328.58320.84328.58
05/28/1999327.42330.81327.42328.58
05/31/1999317.05317.05317.05317.05
06/01/1999329.65329.65326.36328.05
06/02/1999323.07323.07317.02317.55
06/03/1999315.43315.43313.2314.79
06/04/1999314.26316.49313.73313.73
06/07/1999310.97315.43310.97313.2
06/08/1999315.43316.49313.2314.79
06/09/1999316.49316.49313.2315.43
06/10/1999317.55317.55310.44311.5
06/11/1999308.74313.2308.74312.03
06/14/1999313.2313.73310.97313.73
06/15/1999313.73313.73307.68309.38
06/16/1999307.68309.91306.62306.62
06/17/1999305.46312.35305.46311.5
06/18/1999310.97316.49310.97313.73
06/21/1999315.96317.55314.26315.96
06/22/1999313.2315.96313.2315.96
06/23/1999313.2316.49313.2315.96
06/24/1999314.26315.96314.05314.79
06/25/1999309.91310.97307.68309.91
06/28/1999308.74310.97308.21309.38
06/29/1999308.21309.38307.68309.38
06/30/1999308.21309.38307.68309.38
07/01/1999310.97313.2309.91310.97
07/02/1999309.91311.5309.91311.5
07/05/1999310.97312.35310.44311.5
07/06/1999313.2313.2309.91311.5
07/07/1999310.44311.5310.44311.5
07/08/1999315.43330.18315.43330.18
07/09/1999336.01351.61336.01345.03
07/12/1999351.61359.35349.49353.31
07/13/1999352.77357.66351.61355.53
07/14/1999351.61354.9349.49353.31
07/15/1999351.61357.12349.49354.37
07/16/1999357.12358.19353.31355.53
07/19/1999351.61354.9346.2351.08
07/20/1999342.27342.8339.51342.8
07/21/1999345.03345.03340.68342.8
07/22/1999345.56346.73341.74344.5
07/23/1999343.97347.26343.44345.56
07/26/1999342.8346.2342.8345.56
07/27/1999341.74345.03341.42342.27
07/28/1999341.42343.97340.68342.27
07/29/1999340.68342.27340.68342.27
07/30/1999342.8343.44342.8343.44
08/02/1999347.26353.84347.26353.84
08/03/1999363.7363.7360.73362.11
08/04/1999361.58362.64357.66359.88
08/05/1999357.12359.88356.59358.82
08/06/1999357.12360.41357.12358.82
08/09/1999358.19361.26357.12359.88
08/10/1999358.19362.64358.19360.94
08/11/1999360.41363.7359.35362.11
08/12/1999362.11370.28362.11368.69
08/13/1999366.99373.57366.99371.98
08/16/1999370.28373.57368.16371.98
08/17/1999375.8375.8371.66373.04
08/18/1999374.42374.74370.28373.04
08/19/1999371.45373.57368.16371.98
08/20/1999368.16370.28366.99368.69
08/23/1999369.75369.75362.11363.17
08/24/1999359.88360.41353.84356.06
08/25/1999353.84356.06353.84356.06
08/26/1999357.66359.35353.84355.53
08/27/1999352.77358.19352.77355.53
08/30/1999343.02343.02343.02343.02
08/31/1999352.77355.53352.77355.53
09/01/1999353.31355.53352.77355.53
09/02/1999358.19358.19352.77356.06
09/03/1999357.12359.35356.06356.06
09/06/1999353.84358.19353.84356.06
09/07/1999359.35366.99356.06363.17
09/08/1999366.99366.99361.79363.17
09/09/1999362.64366.99360.41362.64
09/10/1999362.64365.93362.11364.23
09/13/1999360.41363.17360.41363.17
09/14/1999359.35362.11348.85349.49
09/15/1999340.68346.2339.51342.27
09/16/1999337.92338.45331.87334.63
09/17/1999338.45344.5335.91342.27
09/20/1999344.5344.5340.68342.27
09/21/1999339.51342.27338.45342.27
09/22/1999338.45345.03338.45342.27
09/23/1999339.51339.51338.45339.51
09/24/1999335.16336.75335.16336.75
09/27/1999333.46335.16331.87335.16
09/28/1999331.87334.1328.58331.34
09/29/1999330.18330.18326.36329.65
09/30/1999335.16335.16330.18330.18
10/01/1999327.42330.81326.36329.65
10/04/1999329.11329.65328.05329.65
10/05/1999327.42329.65326.36329.65
10/06/1999324.13326.89324.13326.89
10/07/1999322.01325.3322.01325.3
10/08/1999323.07324.76322.01324.76
10/11/1999323.07325.83322.01324.13
10/12/1999324.13325.3312.67314.26
10/13/1999306.62308.21305.46305.99
10/14/1999300.04301.11297.82301.11
10/15/1999296.65296.65285.72289.54
10/18/1999280.2283.49280.2281.9
10/19/1999281.26284.66275.85277.98
10/20/1999275.85275.85272.56275.22
10/21/1999265.88270.34264.29265.35
10/22/1999269.28269.81266.52269.81
10/25/1999273.63281.26273.63278.61
10/26/1999284.66295.59284.66288.48
10/27/1999286.78291.24286.78291.24
10/28/1999291.24291.24291.24291.24
10/29/1999298.88306.62298.88304.92
11/01/1999304.39307.15304.39307.15
11/02/1999305.46309.91305.46307.15
11/03/1999305.46308.74305.46307.68
11/04/1999310.44313.2309.91311.5
11/05/1999310.97310.97308.74309.91
11/08/1999310.97310.97309.91309.91
11/09/1999310.97310.97307.68310.44
11/10/1999312.03312.03304.39307.68
11/11/1999318.51318.72309.91312.67
11/12/1999310.97312.67310.97312.67
11/15/1999309.91318.72309.91316.49
11/16/1999317.55317.55314.79314.79
11/17/1999313.2317.55309.91312.03
11/18/1999306.62309.38306.62309.38
11/19/1999307.58309.38305.46309.38
11/22/1999313.2313.2307.68309.38
11/23/1999310.97310.97305.46309.38
11/24/1999307.68307.68304.39305.46
11/25/1999298.88303.33298.88301.64
11/26/1999300.04307.68300.04302.7
11/29/1999306.62307.68300.04303.86
11/30/1999301.11307.68301.11304.92
12/01/1999303.33307.68303.33304.92
12/02/1999306.62307.68301.85304.39
12/03/1999304.39306.62302.17304.39
12/06/1999303.33304.39302.17304.39
12/07/1999298.88298.88294.53297.29
12/08/1999302.17302.17294.53297.29
12/09/1999295.59298.88295.59297.29
12/10/1999295.59297.82294294
12/13/1999291.24291.24282.43286.78
12/14/1999289.01289.01280.2281.9
12/15/1999275.85280.2274.69276.38
12/16/1999273.63284.66273.63282.96
12/17/1999285.72291.24284.02290.6
12/20/1999293.36307.68293.36307.15
12/21/1999305.46309.91304.39307.15
12/22/1999304.39309.91304.39308.74
12/23/1999310.97310.97307.68310.44
12/24/1999307.68310.44307.68310.44
12/27/1999299.55299.55299.55299.55
12/28/1999299.55299.55299.55299.55
12/29/1999308.74312.03308.74310.44
12/30/1999308.74310.44308.74310.44
12/31/1999299.55299.55299.55299.55