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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 275.437
CLOSE 275.4708
Low
LOW 219.73
High
HIGH 312.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 286.83 | 286.83 | 286.83 | 286.83 |
| 01/02/2001 | 295.59 | 301.64 | 295.59 | 299.41 |
| 01/03/2001 | 300.04 | 305.46 | 298.88 | 301.64 |
| 01/04/2001 | 304.08 | 304.39 | 300.04 | 302.17 |
| 01/05/2001 | 301.11 | 304.39 | 296.65 | 298.35 |
| 01/08/2001 | 300.04 | 300.04 | 295.06 | 296.65 |
| 01/09/2001 | 295.59 | 298.88 | 292.3 | 295.06 |
| 01/10/2001 | 291.24 | 295.59 | 291.24 | 294 |
| 01/11/2001 | 296.65 | 296.65 | 291.24 | 292.83 |
| 01/12/2001 | 291.98 | 294.53 | 291.24 | 292.83 |
| 01/15/2001 | 292.83 | 294.53 | 291.24 | 292.83 |
| 01/16/2001 | 291.24 | 294.53 | 289.01 | 292.83 |
| 01/17/2001 | 287.95 | 288.48 | 285.72 | 287.31 |
| 01/18/2001 | 285.72 | 289.01 | 285.72 | 287.31 |
| 01/19/2001 | 288.16 | 288.16 | 285.61 | 285.72 |
| 01/22/2001 | 284.66 | 285.72 | 283.49 | 285.72 |
| 01/23/2001 | 280.2 | 282.96 | 277.98 | 281.9 |
| 01/24/2001 | 278.82 | 281.26 | 274.69 | 277.45 |
| 01/25/2001 | 279.36 | 282.43 | 275.85 | 279.67 |
| 01/26/2001 | 282.43 | 284.66 | 277.98 | 280.73 |
| 01/29/2001 | 283.28 | 284.66 | 277.98 | 281.26 |
| 01/30/2001 | 284.66 | 284.66 | 282.43 | 282.43 |
| 01/31/2001 | 286.78 | 287.95 | 282.43 | 284.02 |
| 02/01/2001 | 285.72 | 290.07 | 283.49 | 287.31 |
| 02/02/2001 | 287.95 | 287.95 | 283.49 | 285.72 |
| 02/05/2001 | 287.95 | 287.95 | 283.81 | 285.72 |
| 02/06/2001 | 283.81 | 285.83 | 282.43 | 285.72 |
| 02/07/2001 | 287.95 | 289.01 | 282.43 | 285.72 |
| 02/08/2001 | 283.49 | 287.95 | 283.49 | 286.25 |
| 02/09/2001 | 287.95 | 287.95 | 282.43 | 285.19 |
| 02/12/2001 | 280.2 | 284.87 | 280.2 | 281.9 |
| 02/13/2001 | 281.9 | 282.43 | 280.2 | 280.73 |
| 02/14/2001 | 282.43 | 282.43 | 274.69 | 277.98 |
| 02/15/2001 | 274.69 | 277.45 | 274.69 | 277.45 |
| 02/16/2001 | 275.85 | 275.85 | 270.34 | 272.56 |
| 02/19/2001 | 273.63 | 274.69 | 267.05 | 269.81 |
| 02/20/2001 | 265.88 | 272.56 | 265.88 | 268.64 |
| 02/21/2001 | 271.19 | 271.4 | 265.88 | 269.28 |
| 02/22/2001 | 267.26 | 271.4 | 265.88 | 269.28 |
| 02/23/2001 | 271.4 | 271.4 | 268.11 | 269.81 |
| 02/26/2001 | 268.11 | 269.81 | 267.05 | 269.81 |
| 02/27/2001 | 267.05 | 272.56 | 267.05 | 270.87 |
| 02/28/2001 | 275.85 | 285.72 | 275.85 | 282.96 |
| 03/01/2001 | 284.66 | 285.72 | 280.73 | 282.96 |
| 03/02/2001 | 281.05 | 283.49 | 277.98 | 281.9 |
| 03/05/2001 | 281.26 | 283.49 | 280.2 | 281.9 |
| 03/06/2001 | 281.05 | 285.72 | 281.05 | 282.96 |
| 03/07/2001 | 284.66 | 285.72 | 280.73 | 282.96 |
| 03/08/2001 | 284.66 | 285.19 | 280.2 | 283.49 |
| 03/09/2001 | 287.95 | 295.06 | 287.95 | 291.24 |
| 03/12/2001 | 288.69 | 293.57 | 287.95 | 291.24 |
| 03/13/2001 | 290.07 | 291.24 | 285.72 | 286.78 |
| 03/14/2001 | 288.16 | 288.16 | 282.43 | 282.96 |
| 03/15/2001 | 284.66 | 284.66 | 280.2 | 282.96 |
| 03/16/2001 | 279.14 | 283.49 | 279.14 | 281.26 |
| 03/19/2001 | 278.61 | 283.49 | 277.98 | 279.67 |
| 03/20/2001 | 281.26 | 282.43 | 279.67 | 279.67 |
| 03/21/2001 | 277.45 | 279.67 | 274.69 | 278.61 |
| 03/22/2001 | 276.91 | 276.91 | 269.28 | 271.93 |
| 03/23/2001 | 270.55 | 274.69 | 267.05 | 270.87 |
| 03/26/2001 | 268.11 | 273.1 | 264.82 | 268.64 |
| 03/27/2001 | 270.34 | 270.34 | 267.58 | 269.28 |
| 03/28/2001 | 268.64 | 270.34 | 267.05 | 269.28 |
| 03/29/2001 | 270.87 | 279.14 | 269.06 | 276.38 |
| 03/30/2001 | 280.2 | 285.72 | 280.2 | 282.96 |
| 04/02/2001 | 281.26 | 285.19 | 280.2 | 282.96 |
| 04/03/2001 | 279.14 | 280.31 | 272.56 | 276.38 |
| 04/04/2001 | 271.93 | 276.91 | 270.34 | 273.63 |
| 04/05/2001 | 275.85 | 277.02 | 270.34 | 273.63 |
| 04/06/2001 | 276.91 | 277.98 | 271.4 | 275.85 |
| 04/09/2001 | 279.14 | 279.14 | 272.56 | 275.85 |
| 04/10/2001 | 279.14 | 292.3 | 279.14 | 289.54 |
| 04/11/2001 | 292.3 | 304.92 | 292.3 | 302.7 |
| 04/12/2001 | 300.57 | 305.46 | 300.57 | 302.7 |
| 04/13/2001 | 292.13 | 292.13 | 292.13 | 292.13 |
| 04/16/2001 | 292.13 | 292.13 | 292.13 | 292.13 |
| 04/17/2001 | 300.26 | 301.64 | 298.88 | 300.57 |
| 04/18/2001 | 299.41 | 301.64 | 298.88 | 301.64 |
| 04/19/2001 | 301.11 | 304.39 | 301.11 | 301.11 |
| 04/20/2001 | 300.04 | 301.11 | 296.65 | 300.04 |
| 04/23/2001 | 300.04 | 303.33 | 300.04 | 300.04 |
| 04/24/2001 | 298.03 | 311.5 | 298.03 | 309.91 |
| 04/25/2001 | 308.53 | 312.03 | 307.68 | 309.91 |
| 04/26/2001 | 309.91 | 309.91 | 308.21 | 309.91 |
| 04/27/2001 | 308.74 | 310.97 | 308.74 | 309.91 |
| 04/30/2001 | 308.74 | 311.29 | 308.21 | 310.44 |
| 05/01/2001 | 309.59 | 311.29 | 309.38 | 310.44 |
| 05/02/2001 | 304.39 | 310.44 | 303.33 | 305.99 |
| 05/03/2001 | 303.55 | 304.92 | 303.33 | 304.92 |
| 05/04/2001 | 303.55 | 304.92 | 302.7 | 304.92 |
| 05/07/2001 | 294.25 | 294.25 | 294.25 | 294.25 |
| 05/08/2001 | 306.3 | 307.68 | 303.55 | 304.92 |
| 05/09/2001 | 306.3 | 307.68 | 302.17 | 304.92 |
| 05/10/2001 | 303.33 | 306.62 | 301.11 | 303.33 |
| 05/11/2001 | 304.92 | 304.92 | 298.88 | 301.11 |
| 05/14/2001 | 299.41 | 303.33 | 298.88 | 301.11 |
| 05/15/2001 | 303.33 | 303.33 | 298.88 | 300.57 |
| 05/16/2001 | 303.33 | 304.39 | 297.82 | 300.57 |
| 05/17/2001 | 297.82 | 300.57 | 297.82 | 300.57 |
| 05/18/2001 | 303.01 | 303.01 | 300.57 | 300.57 |
| 05/21/2001 | 303.01 | 303.01 | 296.65 | 299.41 |
| 05/22/2001 | 301.64 | 302.17 | 296.65 | 299.41 |
| 05/23/2001 | 298.77 | 301.11 | 297.5 | 298.88 |
| 05/24/2001 | 301.11 | 301.11 | 298.66 | 299.41 |
| 05/25/2001 | 300.26 | 300.26 | 298.66 | 299.41 |
| 05/28/2001 | 288.95 | 288.95 | 288.95 | 288.95 |
| 05/29/2001 | 301.11 | 301.21 | 299.41 | 299.41 |
| 05/30/2001 | 300.04 | 300.26 | 300.04 | 300.04 |
| 05/31/2001 | 298.35 | 300.04 | 297.82 | 300.04 |
| 06/01/2001 | 298.88 | 301.11 | 298.88 | 300.04 |
| 06/04/2001 | 300.79 | 301.21 | 296.65 | 299.41 |
| 06/05/2001 | 301.64 | 301.64 | 297.82 | 299.41 |
| 06/06/2001 | 292.3 | 296.65 | 291.77 | 294 |
| 06/07/2001 | 295.59 | 295.59 | 294 | 294 |
| 06/08/2001 | 295.59 | 295.59 | 291.98 | 294 |
| 06/11/2001 | 295.59 | 295.69 | 294 | 294 |
| 06/12/2001 | 292.3 | 295.27 | 292.3 | 294 |
| 06/13/2001 | 292.3 | 295.69 | 292.3 | 295.06 |
| 06/14/2001 | 295.59 | 296.12 | 293.36 | 294.53 |
| 06/15/2001 | 295.59 | 295.59 | 291.77 | 291.77 |
| 06/18/2001 | 290.07 | 293.36 | 290.07 | 291.77 |
| 06/19/2001 | 293.36 | 293.57 | 290.07 | 291.77 |
| 06/20/2001 | 290.07 | 291.77 | 290.07 | 291.77 |
| 06/21/2001 | 292.3 | 292.3 | 290.6 | 291.24 |
| 06/22/2001 | 290.07 | 293.36 | 289.01 | 290.6 |
| 06/25/2001 | 289.33 | 292.3 | 287.95 | 290.6 |
| 06/26/2001 | 287.95 | 290.07 | 286.78 | 289.01 |
| 06/27/2001 | 290.07 | 290.07 | 284.66 | 290.07 |
| 06/28/2001 | 292.3 | 295.59 | 288.48 | 294 |
| 06/29/2001 | 292.83 | 294.53 | 292.3 | 294 |
| 07/02/2001 | 294 | 294 | 292.83 | 294 |
| 07/03/2001 | 293.36 | 295.59 | 292.3 | 294.53 |
| 07/04/2001 | 294 | 295.06 | 292.3 | 295.06 |
| 07/05/2001 | 294.21 | 295.59 | 291.24 | 294 |
| 07/06/2001 | 292.3 | 293.36 | 289.01 | 291.77 |
| 07/09/2001 | 290.07 | 293.36 | 289.54 | 291.77 |
| 07/10/2001 | 289.54 | 291.77 | 286.78 | 287.31 |
| 07/11/2001 | 284.66 | 286.25 | 282.43 | 286.25 |
| 07/12/2001 | 288.27 | 288.27 | 282.96 | 286.25 |
| 07/13/2001 | 283.81 | 286.78 | 283.49 | 285.72 |
| 07/16/2001 | 284.66 | 289.01 | 284.66 | 286.25 |
| 07/17/2001 | 283.49 | 285.83 | 283.49 | 285.72 |
| 07/18/2001 | 285.72 | 286.78 | 282.43 | 285.72 |
| 07/19/2001 | 282.43 | 282.43 | 277.98 | 280.73 |
| 07/20/2001 | 282.43 | 282.54 | 280.73 | 281.9 |
| 07/23/2001 | 281.05 | 282.64 | 280.2 | 280.2 |
| 07/24/2001 | 276.38 | 280.73 | 274.69 | 278.61 |
| 07/25/2001 | 275.85 | 280.2 | 263.76 | 276.38 |
| 07/26/2001 | 273.63 | 274.69 | 265.88 | 270.34 |
| 07/27/2001 | 271.4 | 271.4 | 269.28 | 270.34 |
| 07/30/2001 | 269.81 | 270.34 | 269.28 | 270.34 |
| 07/31/2001 | 269.81 | 270.87 | 269.81 | 270.87 |
| 08/01/2001 | 271.61 | 271.61 | 269.28 | 271.4 |
| 08/02/2001 | 263.76 | 263.76 | 256.54 | 258.77 |
| 08/03/2001 | 260.47 | 261.53 | 258.24 | 260.47 |
| 08/06/2001 | 261.53 | 262.8 | 258.24 | 261 |
| 08/07/2001 | 263.76 | 263.76 | 257.18 | 260.47 |
| 08/08/2001 | 257.39 | 261.53 | 256.01 | 258.77 |
| 08/09/2001 | 256.97 | 256.97 | 252.72 | 255.48 |
| 08/10/2001 | 252.72 | 257.29 | 252.72 | 256.01 |
| 08/13/2001 | 254.95 | 258.77 | 254.95 | 257.18 |
| 08/14/2001 | 257.18 | 260.47 | 256.01 | 257.71 |
| 08/15/2001 | 257.18 | 264.61 | 257.18 | 263.23 |
| 08/16/2001 | 264.82 | 271.4 | 261.53 | 267.05 |
| 08/17/2001 | 268.96 | 269.28 | 264.71 | 267.05 |
| 08/20/2001 | 268.96 | 268.96 | 264.71 | 267.05 |
| 08/21/2001 | 269.28 | 270.34 | 267.05 | 268.11 |
| 08/22/2001 | 270.34 | 271.72 | 267.58 | 270.87 |
| 08/23/2001 | 270.34 | 274.69 | 269.28 | 272.56 |
| 08/24/2001 | 271.4 | 273.94 | 270.34 | 272.56 |
| 08/27/2001 | 262.97 | 262.97 | 262.97 | 262.97 |
| 08/28/2001 | 271.4 | 280.2 | 271.4 | 280.2 |
| 08/29/2001 | 280.2 | 282.43 | 280.1 | 282.43 |
| 08/30/2001 | 282.01 | 283.49 | 280.73 | 282.43 |
| 08/31/2001 | 281.26 | 283.49 | 281.26 | 282.43 |
| 09/03/2001 | 282.64 | 294.53 | 281.05 | 290.07 |
| 09/04/2001 | 288.8 | 290.07 | 285.72 | 288.48 |
| 09/05/2001 | 287.95 | 289.01 | 287.95 | 289.01 |
| 09/06/2001 | 290.39 | 290.39 | 287.95 | 289.01 |
| 09/07/2001 | 287.95 | 289.01 | 287.95 | 289.01 |
| 09/10/2001 | 283.49 | 283.49 | 267.05 | 269.81 |
| 09/11/2001 | 272.56 | 272.56 | 264.29 | 264.29 |
| 09/12/2001 | 247.21 | 255.48 | 247.21 | 255.48 |
| 09/13/2001 | 260.47 | 264.82 | 259.09 | 263.23 |
| 09/14/2001 | 264.82 | 267.05 | 264.82 | 266.52 |
| 09/17/2001 | 258.24 | 261.53 | 256.01 | 258.77 |
| 09/18/2001 | 257.18 | 259.3 | 256.01 | 257.71 |
| 09/19/2001 | 252.72 | 257.18 | 252.72 | 254.42 |
| 09/20/2001 | 247.21 | 247.21 | 231.82 | 231.82 |
| 09/21/2001 | 232.46 | 234.58 | 223.12 | 234.58 |
| 09/24/2001 | 238.51 | 241.8 | 235.43 | 236.81 |
| 09/25/2001 | 237.87 | 239.57 | 232.99 | 236.28 |
| 09/26/2001 | 236.28 | 237.34 | 231.82 | 235.11 |
| 09/27/2001 | 236.28 | 237.34 | 234.58 | 234.58 |
| 09/28/2001 | 236.07 | 237.45 | 232.99 | 234.58 |
| 10/01/2001 | 234.58 | 235.85 | 230.76 | 233.52 |
| 10/02/2001 | 230.76 | 235.32 | 230.76 | 233.52 |
| 10/03/2001 | 235.11 | 235.11 | 231.82 | 231.82 |
| 10/04/2001 | 232.57 | 232.99 | 228.53 | 230.23 |
| 10/05/2001 | 229.7 | 229.81 | 225.25 | 228 |
| 10/08/2001 | 228.85 | 228.85 | 220.9 | 224.18 |
| 10/09/2001 | 224.18 | 226.52 | 221.85 | 224.18 |
| 10/10/2001 | 225.25 | 227.47 | 219.73 | 225.78 |
| 10/11/2001 | 230.23 | 239.57 | 230.23 | 234.05 |
| 10/12/2001 | 230.76 | 236.39 | 230.76 | 233.52 |
| 10/15/2001 | 235.43 | 236.28 | 231.82 | 233.52 |
| 10/16/2001 | 231.72 | 236.28 | 231.72 | 234.58 |
| 10/17/2001 | 234.58 | 246.68 | 234.05 | 246.15 |
| 10/18/2001 | 244.77 | 244.77 | 238.51 | 240.63 |
| 10/19/2001 | 240.63 | 243.92 | 238.51 | 241.16 |
| 10/22/2001 | 243.92 | 243.92 | 239.57 | 240.63 |
| 10/23/2001 | 241.58 | 242.86 | 239.46 | 241.16 |
| 10/24/2001 | 240.63 | 242.86 | 240.42 | 240.63 |
| 10/25/2001 | 240.63 | 243.92 | 239.57 | 241.8 |
| 10/26/2001 | 240.52 | 246.15 | 239.99 | 243.92 |
| 10/29/2001 | 247.21 | 248.9 | 246.15 | 248.37 |
| 10/30/2001 | 250.5 | 251.66 | 245.09 | 248.37 |
| 10/31/2001 | 248.9 | 249.97 | 225.78 | 240.63 |
| 11/01/2001 | 240.63 | 243.92 | 238.51 | 241.16 |
| 11/02/2001 | 240.63 | 247.21 | 240.63 | 243.39 |
| 11/05/2001 | 246.15 | 250.5 | 246.15 | 248.37 |
| 11/06/2001 | 252.19 | 256.01 | 248.27 | 254.95 |
| 11/07/2001 | 253.89 | 258.24 | 252.72 | 257.71 |
| 11/08/2001 | 261.53 | 261.53 | 255.91 | 258.77 |
| 11/09/2001 | 261.53 | 263.76 | 261.53 | 263.23 |
| 11/12/2001 | 264.82 | 264.82 | 258.24 | 262.06 |
| 11/13/2001 | 262.06 | 269.81 | 262.06 | 269.81 |
| 11/14/2001 | 276.91 | 281.26 | 274.69 | 278.61 |
| 11/15/2001 | 280.95 | 280.95 | 275.85 | 279.14 |
| 11/16/2001 | 281.26 | 281.26 | 274.69 | 277.98 |
| 11/19/2001 | 276.81 | 281.26 | 274.69 | 276.91 |
| 11/20/2001 | 277.45 | 279.14 | 270.87 | 273.63 |
| 11/21/2001 | 271.93 | 273.63 | 266.52 | 266.52 |
| 11/22/2001 | 269.28 | 270.34 | 263.76 | 267.05 |
| 11/23/2001 | 264.82 | 266.52 | 264.29 | 266.52 |
| 11/26/2001 | 266.2 | 270.34 | 264.82 | 268.11 |
| 11/27/2001 | 269.81 | 270.87 | 266.52 | 269.28 |
| 11/28/2001 | 272.56 | 272.56 | 267.58 | 269.81 |
| 11/29/2001 | 269.28 | 271.4 | 269.28 | 269.81 |
| 11/30/2001 | 269.81 | 271.4 | 268.11 | 269.81 |
| 12/03/2001 | 269.81 | 270.55 | 265.88 | 268.64 |
| 12/04/2001 | 267.05 | 270.55 | 267.05 | 268.64 |
| 12/05/2001 | 264.82 | 269.28 | 263.76 | 265.88 |
| 12/06/2001 | 263.44 | 268.11 | 263.44 | 266.52 |
| 12/07/2001 | 266.2 | 267.05 | 263.76 | 265.35 |
| 12/10/2001 | 268.11 | 268.11 | 261.53 | 264.82 |
| 12/11/2001 | 263.97 | 264.82 | 261.53 | 263.23 |
| 12/12/2001 | 264.29 | 264.82 | 259.3 | 262.06 |
| 12/13/2001 | 261.53 | 261.53 | 259.83 | 259.83 |
| 12/14/2001 | 258.24 | 261.53 | 258.24 | 258.77 |
| 12/17/2001 | 258.24 | 258.24 | 253.89 | 256.01 |
| 12/18/2001 | 254.95 | 257.71 | 253.89 | 256.01 |
| 12/19/2001 | 256.01 | 259.3 | 253.89 | 256.54 |
| 12/20/2001 | 259.3 | 259.3 | 252.72 | 254.42 |
| 12/21/2001 | 253.89 | 254.95 | 252.19 | 252.19 |
| 12/24/2001 | 250.92 | 250.92 | 250.92 | 250.92 |
| 12/25/2001 | 242.29 | 242.29 | 242.29 | 242.29 |
| 12/26/2001 | 242.29 | 242.29 | 242.29 | 242.29 |
| 12/27/2001 | 248.37 | 252.72 | 248.37 | 249.97 |
| 12/28/2001 | 249.33 | 251.66 | 249.33 | 250.5 |
| 12/31/2001 | 248.48 | 249.44 | 248.48 | 249.44 |