CRDA.L
Croda International Plc
13:27:10
3145 £
0.0000 (%0.00)
Previous Close: 3149
Day Low₺3128
Day High₺3154
CRDA.L: Croda International Plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 276.9855
CLOSE 277.0267
Low
LOW 225.25
High
HIGH 337.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 299.55 | 299.55 | 299.55 | 299.55 |
| 01/04/2000 | 308.74 | 310.44 | 307.68 | 310.44 |
| 01/05/2000 | 305.46 | 328.58 | 305.46 | 324.76 |
| 01/06/2000 | 320.84 | 325.3 | 319.78 | 323.07 |
| 01/07/2000 | 326.36 | 326.36 | 322.01 | 323.6 |
| 01/10/2000 | 322.01 | 324.76 | 320.84 | 323.07 |
| 01/11/2000 | 327.42 | 327.42 | 324.13 | 325.83 |
| 01/12/2000 | 323.07 | 325.3 | 323.07 | 325.3 |
| 01/13/2000 | 324.76 | 326.36 | 319.78 | 323.6 |
| 01/14/2000 | 325.3 | 325.3 | 321.37 | 321.37 |
| 01/17/2000 | 325.3 | 325.3 | 314.26 | 319.25 |
| 01/18/2000 | 316.49 | 316.49 | 303.86 | 303.86 |
| 01/19/2000 | 306.62 | 315.43 | 301.11 | 313.73 |
| 01/20/2000 | 318.72 | 325.3 | 314.26 | 315.96 |
| 01/21/2000 | 316.49 | 316.49 | 300.04 | 301.64 |
| 01/24/2000 | 304.39 | 304.39 | 297.82 | 301.64 |
| 01/25/2000 | 298.88 | 300.57 | 296.65 | 300.57 |
| 01/26/2000 | 296.65 | 300.57 | 296.65 | 300.57 |
| 01/27/2000 | 297.82 | 300.57 | 296.65 | 300.57 |
| 01/28/2000 | 296.65 | 302.17 | 296.65 | 299.41 |
| 01/31/2000 | 294.53 | 296.65 | 286.78 | 288.48 |
| 02/01/2000 | 285.72 | 287.31 | 285.72 | 287.31 |
| 02/02/2000 | 277.98 | 277.98 | 277.45 | 277.45 |
| 02/03/2000 | 275.85 | 279.14 | 275.85 | 277.45 |
| 02/04/2000 | 275.85 | 277.45 | 275.64 | 277.45 |
| 02/07/2000 | 275.85 | 276.38 | 275.22 | 276.38 |
| 02/08/2000 | 276.38 | 276.38 | 269.28 | 270.34 |
| 02/09/2000 | 267.05 | 270.34 | 265.88 | 268.64 |
| 02/10/2000 | 263.76 | 264.29 | 255.48 | 255.48 |
| 02/11/2000 | 252.72 | 256.01 | 248.9 | 248.9 |
| 02/14/2000 | 250.5 | 251.66 | 245.09 | 248.9 |
| 02/15/2000 | 243.92 | 243.92 | 239.57 | 241.8 |
| 02/16/2000 | 240.63 | 240.63 | 230.76 | 233.52 |
| 02/17/2000 | 228.53 | 234.05 | 228.53 | 232.46 |
| 02/18/2000 | 235.11 | 235.11 | 230.76 | 232.46 |
| 02/21/2000 | 234.05 | 239.57 | 232.46 | 237.87 |
| 02/22/2000 | 241.8 | 248.37 | 241.8 | 243.92 |
| 02/23/2000 | 242.33 | 254.95 | 242.33 | 253.26 |
| 02/24/2000 | 250.5 | 256.01 | 250.5 | 253.89 |
| 02/25/2000 | 250.5 | 257.18 | 250.5 | 253.26 |
| 02/28/2000 | 256.01 | 257.18 | 249.44 | 252.19 |
| 02/29/2000 | 253.26 | 253.89 | 252.19 | 253.26 |
| 03/01/2000 | 258.24 | 268.11 | 256.01 | 264.29 |
| 03/02/2000 | 268.11 | 298.88 | 261.53 | 284.66 |
| 03/03/2000 | 291.24 | 304.92 | 291.24 | 304.92 |
| 03/06/2000 | 312.03 | 313.2 | 305.35 | 309.38 |
| 03/07/2000 | 310.97 | 312.03 | 305.46 | 308.74 |
| 03/08/2000 | 304.39 | 309.91 | 304.39 | 307.15 |
| 03/09/2000 | 308.74 | 308.74 | 287.31 | 287.31 |
| 03/10/2000 | 274.69 | 279.14 | 267.05 | 269.81 |
| 03/13/2000 | 272.56 | 272.56 | 267.05 | 269.81 |
| 03/14/2000 | 271.4 | 275.22 | 267.05 | 275.22 |
| 03/15/2000 | 276.07 | 282.43 | 275.85 | 280.73 |
| 03/16/2000 | 283.49 | 296.65 | 283.49 | 294 |
| 03/17/2000 | 297.82 | 297.82 | 291.77 | 292.83 |
| 03/20/2000 | 294 | 296.65 | 291.24 | 294 |
| 03/21/2000 | 292.3 | 296.65 | 292.3 | 294 |
| 03/22/2000 | 296.65 | 296.65 | 292.83 | 292.83 |
| 03/23/2000 | 294 | 294.53 | 287.95 | 292.83 |
| 03/24/2000 | 294 | 294.53 | 286.78 | 290.07 |
| 03/27/2000 | 291.77 | 293.36 | 286.78 | 289.01 |
| 03/28/2000 | 290.07 | 291.24 | 286.78 | 289.01 |
| 03/29/2000 | 290.07 | 291.24 | 283.49 | 287.31 |
| 03/30/2000 | 289.54 | 289.54 | 284.66 | 286.25 |
| 03/31/2000 | 284.66 | 289.01 | 283.49 | 286.25 |
| 04/03/2000 | 287.95 | 289.01 | 283.49 | 285.72 |
| 04/04/2000 | 284.02 | 284.02 | 281.26 | 283.49 |
| 04/05/2000 | 283.49 | 285.72 | 280.2 | 284.02 |
| 04/06/2000 | 285.72 | 285.72 | 280.2 | 282.96 |
| 04/07/2000 | 282.96 | 283.49 | 280.73 | 280.73 |
| 04/10/2000 | 283.49 | 285.72 | 279.14 | 280.73 |
| 04/11/2000 | 282.43 | 282.43 | 277.98 | 279.67 |
| 04/12/2000 | 281.26 | 281.26 | 273.1 | 273.1 |
| 04/13/2000 | 270.02 | 270.87 | 266.52 | 268.11 |
| 04/14/2000 | 267.05 | 271.4 | 265.88 | 266.52 |
| 04/17/2000 | 258.24 | 258.24 | 253.89 | 256.01 |
| 04/18/2000 | 257.18 | 258.24 | 253.89 | 256.01 |
| 04/19/2000 | 257.18 | 257.18 | 253.89 | 256.01 |
| 04/20/2000 | 257.18 | 257.71 | 254.95 | 256.01 |
| 04/21/2000 | 247.06 | 247.06 | 247.06 | 247.06 |
| 04/24/2000 | 247.06 | 247.06 | 247.06 | 247.06 |
| 04/25/2000 | 258.24 | 258.24 | 254.95 | 256.01 |
| 04/26/2000 | 260.47 | 263.76 | 257.18 | 262.59 |
| 04/27/2000 | 263.44 | 263.44 | 261.53 | 262.59 |
| 04/28/2000 | 260.47 | 263.76 | 260.47 | 262.06 |
| 05/01/2000 | 252.89 | 252.89 | 252.89 | 252.89 |
| 05/02/2000 | 262.59 | 262.59 | 258.24 | 261 |
| 05/03/2000 | 259.3 | 263.76 | 247.21 | 261 |
| 05/04/2000 | 260.47 | 262.59 | 260.47 | 261 |
| 05/05/2000 | 262.06 | 263.76 | 258.24 | 262.06 |
| 05/08/2000 | 260.47 | 264.29 | 260.26 | 262.59 |
| 05/09/2000 | 261 | 265.88 | 259.3 | 262.59 |
| 05/10/2000 | 261 | 283.49 | 259.3 | 279.67 |
| 05/11/2000 | 282.43 | 282.43 | 275.85 | 279.14 |
| 05/12/2000 | 281.26 | 281.26 | 275.85 | 280.2 |
| 05/15/2000 | 281.26 | 281.26 | 275.85 | 279.14 |
| 05/16/2000 | 277.45 | 282.43 | 276.91 | 279.67 |
| 05/17/2000 | 279.14 | 285.72 | 278.93 | 285.72 |
| 05/18/2000 | 286.78 | 292.3 | 286.68 | 291.24 |
| 05/19/2000 | 292.3 | 296.44 | 292.19 | 295.59 |
| 05/22/2000 | 298.88 | 298.88 | 291.24 | 297.82 |
| 05/23/2000 | 294.53 | 294.53 | 286.78 | 290.6 |
| 05/24/2000 | 285.93 | 287.63 | 285.72 | 286.78 |
| 05/25/2000 | 284.66 | 287.95 | 283.49 | 285.72 |
| 05/26/2000 | 286.78 | 287.95 | 284.02 | 285.72 |
| 05/29/2000 | 275.69 | 275.69 | 275.69 | 275.69 |
| 05/30/2000 | 286.78 | 287.95 | 284.02 | 285.72 |
| 05/31/2000 | 286.78 | 290.07 | 285.72 | 287.95 |
| 06/01/2000 | 290.07 | 300.04 | 289.33 | 297.82 |
| 06/02/2000 | 297.82 | 304.39 | 297.82 | 303.33 |
| 06/05/2000 | 296.65 | 298.35 | 295.59 | 298.35 |
| 06/06/2000 | 302.17 | 302.17 | 296.65 | 299.41 |
| 06/07/2000 | 297.82 | 302.17 | 297.82 | 302.17 |
| 06/08/2000 | 302.17 | 306.62 | 300.04 | 302.17 |
| 06/09/2000 | 297.82 | 297.82 | 294.53 | 296.65 |
| 06/12/2000 | 296.65 | 298.88 | 295.06 | 296.65 |
| 06/13/2000 | 302.17 | 304.39 | 298.88 | 301.64 |
| 06/14/2000 | 305.46 | 306.62 | 301.64 | 301.64 |
| 06/15/2000 | 303.33 | 307.68 | 303.33 | 304.92 |
| 06/16/2000 | 310.44 | 312.03 | 307.15 | 312.03 |
| 06/19/2000 | 315.43 | 315.43 | 310.87 | 312.67 |
| 06/20/2000 | 315.96 | 315.96 | 313.73 | 314.79 |
| 06/21/2000 | 316.49 | 322.01 | 316.49 | 321.37 |
| 06/22/2000 | 318.72 | 318.72 | 291.24 | 297.82 |
| 06/23/2000 | 296.65 | 302.17 | 296.65 | 299.41 |
| 06/26/2000 | 297.82 | 299.41 | 297.82 | 299.41 |
| 06/27/2000 | 297.82 | 299.41 | 297.29 | 299.41 |
| 06/28/2000 | 298.88 | 301.64 | 297.82 | 299.41 |
| 06/29/2000 | 302.17 | 302.17 | 301.11 | 302.17 |
| 06/30/2000 | 302.06 | 302.06 | 302.06 | 302.06 |
| 07/03/2000 | 300.04 | 304.08 | 300.04 | 302.17 |
| 07/04/2000 | 301.11 | 303.33 | 300.57 | 302.17 |
| 07/05/2000 | 301.11 | 301.64 | 298.88 | 301.64 |
| 07/06/2000 | 300.04 | 301.64 | 298.88 | 301.64 |
| 07/07/2000 | 300.04 | 304.39 | 298.88 | 301.64 |
| 07/10/2000 | 303.33 | 306.62 | 300.04 | 303.33 |
| 07/11/2000 | 303.33 | 306.62 | 301.64 | 304.92 |
| 07/12/2000 | 307.36 | 315.43 | 307.36 | 311.5 |
| 07/13/2000 | 315.43 | 322.01 | 315.43 | 319.25 |
| 07/14/2000 | 316.49 | 319.25 | 316.49 | 319.25 |
| 07/17/2000 | 322.01 | 325.3 | 318.72 | 321.37 |
| 07/18/2000 | 318.72 | 318.72 | 314.26 | 315.96 |
| 07/19/2000 | 316.49 | 323.07 | 316.49 | 322.54 |
| 07/20/2000 | 318.72 | 325.3 | 318.72 | 322.54 |
| 07/21/2000 | 324.13 | 337.39 | 324.13 | 334.1 |
| 07/24/2000 | 332.93 | 334.84 | 323.07 | 325.83 |
| 07/25/2000 | 332.93 | 332.93 | 322.01 | 322.01 |
| 07/26/2000 | 321.69 | 321.69 | 315.43 | 320.84 |
| 07/27/2000 | 315.75 | 315.75 | 315.75 | 315.75 |
| 07/28/2000 | 314.26 | 314.26 | 312.03 | 313.73 |
| 07/31/2000 | 310.97 | 310.97 | 309.91 | 309.91 |
| 08/01/2000 | 291.24 | 291.24 | 258.24 | 258.24 |
| 08/02/2000 | 261.53 | 265.88 | 256.54 | 261 |
| 08/03/2000 | 267.05 | 271.4 | 264.82 | 267.58 |
| 08/04/2000 | 271.4 | 271.4 | 264.82 | 267.58 |
| 08/07/2000 | 265.88 | 270.34 | 263.76 | 267.58 |
| 08/08/2000 | 264.82 | 270.34 | 261.53 | 263.76 |
| 08/09/2000 | 263.76 | 263.76 | 258.24 | 259.3 |
| 08/10/2000 | 258.24 | 259.3 | 257.18 | 258.24 |
| 08/11/2000 | 257.18 | 260.47 | 252.72 | 256.54 |
| 08/14/2000 | 254.95 | 260.47 | 253.89 | 259.3 |
| 08/15/2000 | 262.59 | 282.43 | 262.59 | 276.38 |
| 08/16/2000 | 277.98 | 296.65 | 276.91 | 286.25 |
| 08/17/2000 | 285.72 | 290.07 | 283.49 | 287.31 |
| 08/18/2000 | 287.31 | 287.95 | 283.49 | 287.31 |
| 08/21/2000 | 287.31 | 287.31 | 284.66 | 287.31 |
| 08/22/2000 | 283.49 | 284.66 | 274.69 | 275.85 |
| 08/23/2000 | 277.98 | 277.98 | 272.56 | 275.22 |
| 08/24/2000 | 275.22 | 276.91 | 272.56 | 275.22 |
| 08/25/2000 | 273.63 | 274.69 | 270.34 | 271.93 |
| 08/28/2000 | 262.44 | 262.44 | 262.44 | 262.44 |
| 08/29/2000 | 273.63 | 275.22 | 269.28 | 271.93 |
| 08/30/2000 | 271.4 | 274.69 | 269.28 | 271.93 |
| 08/31/2000 | 274.69 | 274.69 | 269.28 | 270.87 |
| 09/01/2000 | 268.11 | 274.69 | 267.05 | 271.93 |
| 09/04/2000 | 274.69 | 279.14 | 270.34 | 274.16 |
| 09/05/2000 | 279.14 | 285.72 | 274.69 | 282.96 |
| 09/06/2000 | 282.22 | 290.07 | 282.22 | 286.78 |
| 09/07/2000 | 289.01 | 289.01 | 275.85 | 279.67 |
| 09/08/2000 | 276.91 | 279.67 | 275.85 | 279.14 |
| 09/11/2000 | 275.85 | 279.14 | 275.85 | 279.14 |
| 09/12/2000 | 277.45 | 277.45 | 267.05 | 268.11 |
| 09/13/2000 | 267.05 | 267.58 | 262.59 | 265.35 |
| 09/14/2000 | 261.53 | 266.52 | 261.53 | 265.35 |
| 09/15/2000 | 266.52 | 267.05 | 261.53 | 264.29 |
| 09/18/2000 | 261.53 | 267.05 | 261.53 | 264.29 |
| 09/19/2000 | 262.59 | 265.88 | 261.53 | 264.29 |
| 09/20/2000 | 261 | 262.59 | 261 | 262.59 |
| 09/21/2000 | 259.3 | 264.29 | 258.24 | 261 |
| 09/22/2000 | 259.3 | 259.83 | 258.56 | 259.3 |
| 09/25/2000 | 259.3 | 260.47 | 256.01 | 258.24 |
| 09/26/2000 | 257.18 | 257.18 | 252.72 | 256.54 |
| 09/27/2000 | 252.72 | 257.18 | 252.72 | 254.95 |
| 09/28/2000 | 253.89 | 257.18 | 253.89 | 254.95 |
| 09/29/2000 | 257.18 | 258.24 | 252.72 | 253.26 |
| 10/02/2000 | 253.26 | 256.54 | 252.19 | 254.42 |
| 10/03/2000 | 252.19 | 257.18 | 249.97 | 254.42 |
| 10/04/2000 | 256.01 | 256.01 | 254.42 | 254.42 |
| 10/05/2000 | 256.01 | 256.01 | 250.5 | 251.66 |
| 10/06/2000 | 250.81 | 251.66 | 250.81 | 251.66 |
| 10/09/2000 | 249.44 | 251.13 | 245.09 | 248.9 |
| 10/10/2000 | 245.09 | 248.37 | 245.09 | 247.21 |
| 10/11/2000 | 243.39 | 246.15 | 236.28 | 239.57 |
| 10/12/2000 | 238.19 | 241.8 | 238.19 | 239.57 |
| 10/13/2000 | 240.1 | 240.1 | 234.05 | 235.11 |
| 10/16/2000 | 235.11 | 238.51 | 231.82 | 235.11 |
| 10/17/2000 | 233.52 | 236.81 | 232.99 | 233.52 |
| 10/18/2000 | 235.11 | 235.11 | 225.25 | 229.06 |
| 10/19/2000 | 230.76 | 232.99 | 225.25 | 228 |
| 10/20/2000 | 229.7 | 232.99 | 228.53 | 230.76 |
| 10/23/2000 | 231.82 | 231.82 | 228.53 | 230.76 |
| 10/24/2000 | 231.82 | 240.1 | 230.76 | 236.81 |
| 10/25/2000 | 239.57 | 239.57 | 235.11 | 236.81 |
| 10/26/2000 | 235.11 | 239.57 | 234.05 | 236.81 |
| 10/27/2000 | 238.51 | 238.51 | 230.76 | 236.28 |
| 10/30/2000 | 232.99 | 235.11 | 231.82 | 234.05 |
| 10/31/2000 | 235.11 | 245.62 | 234.58 | 240.63 |
| 11/01/2000 | 243.92 | 246.15 | 241.8 | 244.45 |
| 11/02/2000 | 242.86 | 246.25 | 240.63 | 242.33 |
| 11/03/2000 | 241.8 | 246.15 | 240.63 | 242.33 |
| 11/06/2000 | 240.63 | 249.44 | 240.63 | 246.68 |
| 11/07/2000 | 250.5 | 262.59 | 249.86 | 261.53 |
| 11/08/2000 | 264.82 | 264.82 | 260.47 | 262.59 |
| 11/09/2000 | 261.53 | 264.82 | 257.18 | 260.47 |
| 11/10/2000 | 262.59 | 263.76 | 257.18 | 259.83 |
| 11/13/2000 | 263.76 | 263.76 | 256.01 | 259.83 |
| 11/14/2000 | 262.59 | 262.59 | 256.01 | 259.83 |
| 11/15/2000 | 262.38 | 262.59 | 256.01 | 258.24 |
| 11/16/2000 | 256.01 | 256.54 | 254.95 | 255.48 |
| 11/17/2000 | 254.95 | 256.01 | 250.5 | 250.5 |
| 11/20/2000 | 249.44 | 250.5 | 249.44 | 250.5 |
| 11/21/2000 | 248.37 | 254.95 | 248.37 | 250.5 |
| 11/22/2000 | 249.44 | 251.66 | 249.44 | 250.5 |
| 11/23/2000 | 251.66 | 251.66 | 250.5 | 250.5 |
| 11/24/2000 | 252.72 | 252.72 | 249.97 | 250.5 |
| 11/27/2000 | 248.37 | 251.66 | 248.37 | 250.5 |
| 11/28/2000 | 248.37 | 252.72 | 248.27 | 249.97 |
| 11/29/2000 | 246.15 | 246.15 | 236.28 | 240.1 |
| 11/30/2000 | 241.8 | 241.8 | 237.34 | 239.57 |
| 12/01/2000 | 240.63 | 241.8 | 237.34 | 239.57 |
| 12/04/2000 | 237.34 | 240.63 | 237.34 | 239.57 |
| 12/05/2000 | 237.34 | 253.89 | 237.34 | 249.97 |
| 12/06/2000 | 251.66 | 274.69 | 251.66 | 271.93 |
| 12/07/2000 | 269.28 | 269.28 | 263.76 | 268.64 |
| 12/08/2000 | 267.05 | 271.4 | 266.94 | 269.28 |
| 12/11/2000 | 268.11 | 273.63 | 268.11 | 269.81 |
| 12/12/2000 | 271.93 | 274.69 | 271.93 | 273.63 |
| 12/13/2000 | 273.1 | 277.45 | 273.1 | 277.45 |
| 12/14/2000 | 275.85 | 282.96 | 275.85 | 280.73 |
| 12/15/2000 | 291.24 | 291.24 | 278.82 | 280.2 |
| 12/18/2000 | 281.05 | 282.43 | 276.91 | 280.2 |
| 12/19/2000 | 281.26 | 283.49 | 278.61 | 281.9 |
| 12/20/2000 | 284.87 | 297.29 | 282.43 | 297.29 |
| 12/21/2000 | 295.59 | 298.88 | 282.43 | 289.54 |
| 12/22/2000 | 289.01 | 291.24 | 287.95 | 289.54 |
| 12/25/2000 | 279.4 | 279.4 | 279.4 | 279.4 |
| 12/26/2000 | 279.4 | 279.4 | 279.4 | 279.4 |
| 12/27/2000 | 291.24 | 298.88 | 291.24 | 296.12 |
| 12/28/2000 | 298.35 | 302.17 | 294.53 | 301.64 |
| 12/29/2000 | 304.39 | 304.39 | 294.53 | 297.29 |