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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 280.8692
CLOSE 280.777
Low
LOW 240.7
High
HIGH 342.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 240.7 | 240.7 | 240.7 | 240.7 |
| 01/02/2002 | 251.66 | 252.19 | 248.37 | 251.13 |
| 01/03/2002 | 252.72 | 258.77 | 252.72 | 257.18 |
| 01/04/2002 | 258.24 | 259.83 | 258.24 | 258.24 |
| 01/07/2002 | 259.3 | 263.76 | 259.3 | 262.06 |
| 01/08/2002 | 262.59 | 265.88 | 261.53 | 263.76 |
| 01/09/2002 | 261.53 | 262.38 | 252.72 | 254.42 |
| 01/10/2002 | 255.48 | 258.24 | 253.26 | 255.48 |
| 01/11/2002 | 255.7 | 258.24 | 252.72 | 255.48 |
| 01/14/2002 | 253.89 | 257.18 | 252.72 | 255.48 |
| 01/15/2002 | 255.8 | 257.18 | 253.89 | 253.89 |
| 01/16/2002 | 253.89 | 257.18 | 249.44 | 253.89 |
| 01/17/2002 | 253.68 | 254.95 | 249.44 | 252.72 |
| 01/18/2002 | 256.01 | 256.01 | 248.37 | 251.13 |
| 01/21/2002 | 249.44 | 252.94 | 249.44 | 251.66 |
| 01/22/2002 | 253.89 | 253.89 | 249.44 | 252.19 |
| 01/23/2002 | 252.19 | 256.01 | 251.66 | 254.42 |
| 01/24/2002 | 257.18 | 257.18 | 254.1 | 254.42 |
| 01/25/2002 | 254.42 | 254.42 | 252.19 | 254.42 |
| 01/28/2002 | 252.83 | 254.95 | 252.72 | 254.42 |
| 01/29/2002 | 255.8 | 256.01 | 250.5 | 253.89 |
| 01/30/2002 | 247.21 | 247.21 | 244.77 | 246.68 |
| 01/31/2002 | 243.92 | 248.37 | 243.92 | 246.68 |
| 02/01/2002 | 247.84 | 247.84 | 246.68 | 247.21 |
| 02/04/2002 | 250.5 | 250.5 | 245.09 | 248.37 |
| 02/05/2002 | 243.92 | 250.5 | 243.92 | 247.84 |
| 02/06/2002 | 248.37 | 248.37 | 243.92 | 246.15 |
| 02/07/2002 | 248.59 | 249.44 | 242.86 | 246.15 |
| 02/08/2002 | 249.44 | 249.44 | 242.86 | 247.21 |
| 02/11/2002 | 249.44 | 249.44 | 245.09 | 247.21 |
| 02/12/2002 | 247.21 | 252.72 | 245.93 | 249.44 |
| 02/13/2002 | 246.15 | 252.72 | 246.15 | 249.97 |
| 02/14/2002 | 254.95 | 256.01 | 254.95 | 256.01 |
| 02/15/2002 | 256.01 | 258.24 | 254.95 | 256.01 |
| 02/18/2002 | 256.65 | 256.65 | 254.63 | 256.01 |
| 02/19/2002 | 254.74 | 255.48 | 252.72 | 254.42 |
| 02/20/2002 | 251.66 | 251.66 | 247.21 | 249.44 |
| 02/21/2002 | 250.39 | 251.66 | 243.92 | 249.44 |
| 02/22/2002 | 250.07 | 250.5 | 246.15 | 248.9 |
| 02/25/2002 | 251.66 | 251.66 | 246.15 | 247.84 |
| 02/26/2002 | 249.22 | 250.5 | 245.09 | 247.84 |
| 02/27/2002 | 248.9 | 280.2 | 247.84 | 280.2 |
| 02/28/2002 | 289.86 | 293.36 | 280.2 | 286.25 |
| 03/01/2002 | 285.93 | 286.78 | 282.43 | 285.19 |
| 03/04/2002 | 288.16 | 293.36 | 285.72 | 290.07 |
| 03/05/2002 | 287.95 | 296.65 | 287.95 | 292.3 |
| 03/06/2002 | 287.95 | 293.36 | 285.72 | 286.78 |
| 03/07/2002 | 287.1 | 287.95 | 284.66 | 286.78 |
| 03/08/2002 | 287.84 | 290.07 | 285.72 | 289.54 |
| 03/11/2002 | 294.53 | 295.59 | 287.95 | 290.6 |
| 03/12/2002 | 289.01 | 292.3 | 287.95 | 290.07 |
| 03/13/2002 | 291.24 | 294.53 | 287.95 | 290.07 |
| 03/14/2002 | 291.24 | 292.3 | 287.95 | 290.07 |
| 03/15/2002 | 291.24 | 292.3 | 288.59 | 289.54 |
| 03/18/2002 | 292.3 | 292.3 | 285.72 | 290.07 |
| 03/19/2002 | 290.07 | 291.24 | 286.78 | 288.48 |
| 03/20/2002 | 289.01 | 290.07 | 287.63 | 288.48 |
| 03/21/2002 | 289.22 | 290.07 | 286.78 | 288.48 |
| 03/22/2002 | 287.95 | 290.07 | 286.78 | 288.48 |
| 03/25/2002 | 289.22 | 290.07 | 286.78 | 288.48 |
| 03/26/2002 | 287.63 | 290.07 | 285.72 | 287.95 |
| 03/27/2002 | 289.01 | 290.07 | 283.39 | 285.72 |
| 03/28/2002 | 286.36 | 286.78 | 283.49 | 285.19 |
| 03/29/2002 | 275.16 | 275.16 | 275.16 | 275.16 |
| 04/01/2002 | 275.16 | 275.16 | 275.16 | 275.16 |
| 04/02/2002 | 287.95 | 294.53 | 283.49 | 292.83 |
| 04/03/2002 | 294.53 | 300.04 | 293.36 | 297.29 |
| 04/04/2002 | 298.88 | 303.33 | 295.59 | 301.64 |
| 04/05/2002 | 303.33 | 304.39 | 297.82 | 301.64 |
| 04/08/2002 | 303.33 | 303.33 | 298.88 | 301.64 |
| 04/09/2002 | 297.82 | 301.11 | 294.53 | 296.65 |
| 04/10/2002 | 293.36 | 296.65 | 291.24 | 294 |
| 04/11/2002 | 294.74 | 295.59 | 292.3 | 293.36 |
| 04/12/2002 | 294.53 | 294.53 | 291.24 | 293.36 |
| 04/15/2002 | 294.53 | 295.59 | 285.72 | 288.48 |
| 04/16/2002 | 288.69 | 290.07 | 286.57 | 286.78 |
| 04/17/2002 | 291.24 | 292.3 | 288.48 | 290.07 |
| 04/18/2002 | 293.68 | 296.65 | 291.77 | 291.77 |
| 04/19/2002 | 295.59 | 298.88 | 293.36 | 296.65 |
| 04/22/2002 | 299.2 | 301.11 | 294.53 | 298.88 |
| 04/23/2002 | 300.04 | 308.53 | 297.82 | 307.15 |
| 04/24/2002 | 309.91 | 318.72 | 307.68 | 315.43 |
| 04/25/2002 | 318.82 | 326.36 | 316.49 | 319.25 |
| 04/26/2002 | 317.55 | 317.55 | 312.35 | 313.73 |
| 04/29/2002 | 308.74 | 313.2 | 307.68 | 308.74 |
| 04/30/2002 | 309.91 | 310.97 | 306.62 | 308.21 |
| 05/01/2002 | 309.38 | 315.43 | 303.86 | 311.5 |
| 05/02/2002 | 314.26 | 318.72 | 310.97 | 317.02 |
| 05/03/2002 | 322.01 | 323.07 | 317.55 | 320.84 |
| 05/06/2002 | 309.62 | 309.62 | 309.62 | 309.62 |
| 05/07/2002 | 318.08 | 322.01 | 314.26 | 316.49 |
| 05/08/2002 | 315.43 | 317.55 | 314.26 | 315.43 |
| 05/09/2002 | 314.58 | 317.55 | 314.26 | 316.49 |
| 05/10/2002 | 317.02 | 331.87 | 316.49 | 331.87 |
| 05/13/2002 | 330.81 | 330.81 | 328.58 | 330.18 |
| 05/14/2002 | 331.13 | 335.16 | 329.65 | 332.4 |
| 05/15/2002 | 329.65 | 334.63 | 323.07 | 326.36 |
| 05/16/2002 | 324.76 | 329.65 | 324.13 | 326.36 |
| 05/17/2002 | 329.11 | 335.48 | 325.3 | 334.63 |
| 05/20/2002 | 335.91 | 341.53 | 334.63 | 339.51 |
| 05/21/2002 | 337.92 | 342.8 | 335.16 | 337.92 |
| 05/22/2002 | 338.24 | 338.24 | 327.42 | 329.65 |
| 05/23/2002 | 326.36 | 326.36 | 322.86 | 324.13 |
| 05/24/2002 | 324.45 | 326.36 | 322.01 | 323.6 |
| 05/27/2002 | 322.32 | 324.13 | 321.05 | 322.54 |
| 05/28/2002 | 320.1 | 322.01 | 319.78 | 320.84 |
| 05/29/2002 | 323.07 | 323.07 | 316.49 | 318.72 |
| 05/30/2002 | 316.49 | 316.49 | 307.68 | 309.38 |
| 05/31/2002 | 307.68 | 309.91 | 305.46 | 306.62 |
| 06/03/2002 | 295.84 | 295.84 | 295.84 | 295.84 |
| 06/04/2002 | 295.84 | 295.84 | 295.84 | 295.84 |
| 06/05/2002 | 299.73 | 299.73 | 295.06 | 298.35 |
| 06/06/2002 | 298.35 | 302.17 | 296.33 | 299.41 |
| 06/07/2002 | 296.65 | 300.57 | 296.65 | 298.35 |
| 06/10/2002 | 296.54 | 299.41 | 291.24 | 295.59 |
| 06/11/2002 | 298.88 | 300.04 | 293.36 | 297.29 |
| 06/12/2002 | 298.66 | 301.11 | 295.91 | 298.88 |
| 06/13/2002 | 299.94 | 306.62 | 297.82 | 303.33 |
| 06/14/2002 | 300.04 | 304.39 | 297.82 | 301.11 |
| 06/17/2002 | 299.51 | 302.7 | 297.82 | 301.11 |
| 06/18/2002 | 306.62 | 306.62 | 301.11 | 303.33 |
| 06/19/2002 | 301.74 | 304.92 | 298.88 | 302.7 |
| 06/20/2002 | 298.88 | 301.64 | 297.82 | 301.64 |
| 06/21/2002 | 300.36 | 302.27 | 298.88 | 301.64 |
| 06/24/2002 | 300.04 | 306.62 | 300.04 | 304.92 |
| 06/25/2002 | 303.33 | 306.3 | 302.17 | 304.92 |
| 06/26/2002 | 300.04 | 305.46 | 300.04 | 302.17 |
| 06/27/2002 | 305.46 | 305.46 | 297.82 | 300.04 |
| 06/28/2002 | 303.97 | 304.92 | 299.3 | 300.04 |
| 07/01/2002 | 298.98 | 301.11 | 297.82 | 300.04 |
| 07/02/2002 | 298.88 | 301.11 | 297.82 | 300.04 |
| 07/03/2002 | 298.13 | 301.11 | 296.65 | 298.88 |
| 07/04/2002 | 299.94 | 301.11 | 296.65 | 298.35 |
| 07/05/2002 | 297.82 | 302.17 | 297.82 | 300.57 |
| 07/08/2002 | 300.79 | 302.17 | 300.04 | 302.17 |
| 07/09/2002 | 303.33 | 303.33 | 296.54 | 298.35 |
| 07/10/2002 | 299.09 | 299.09 | 294.53 | 297.29 |
| 07/11/2002 | 292.62 | 296.65 | 292.62 | 294 |
| 07/12/2002 | 295.27 | 296.65 | 291.24 | 294 |
| 07/15/2002 | 296.65 | 296.65 | 291.45 | 293.36 |
| 07/16/2002 | 292.83 | 294 | 277.45 | 277.45 |
| 07/17/2002 | 279.57 | 281.26 | 273.73 | 274.16 |
| 07/18/2002 | 276.38 | 276.38 | 272.56 | 276.38 |
| 07/19/2002 | 276.07 | 277.45 | 274.69 | 277.45 |
| 07/22/2002 | 275.01 | 280.2 | 274.69 | 276.38 |
| 07/23/2002 | 276.91 | 280.2 | 272.56 | 276.38 |
| 07/24/2002 | 274.69 | 274.69 | 267.05 | 270.34 |
| 07/25/2002 | 267.05 | 274.69 | 267.05 | 270.87 |
| 07/26/2002 | 269.06 | 271.08 | 264.82 | 269.81 |
| 07/29/2002 | 268.43 | 272.56 | 268 | 269.81 |
| 07/30/2002 | 270.34 | 272.56 | 265.35 | 265.35 |
| 07/31/2002 | 272.56 | 272.56 | 268.11 | 269.28 |
| 08/01/2002 | 267.9 | 268.32 | 262.7 | 263.76 |
| 08/02/2002 | 263.12 | 263.12 | 261.53 | 262.59 |
| 08/05/2002 | 263.76 | 263.76 | 256.01 | 258.77 |
| 08/06/2002 | 256.01 | 257.18 | 252.72 | 254.95 |
| 08/07/2002 | 254.95 | 256.01 | 249.44 | 249.97 |
| 08/08/2002 | 250.5 | 250.5 | 246.68 | 246.68 |
| 08/09/2002 | 252.72 | 257.18 | 249.44 | 254.42 |
| 08/12/2002 | 254.42 | 255.7 | 252.72 | 254.42 |
| 08/13/2002 | 256.01 | 258.24 | 253.04 | 256.01 |
| 08/14/2002 | 254.95 | 258.24 | 254.95 | 256.01 |
| 08/15/2002 | 257.07 | 259.3 | 255.27 | 256.54 |
| 08/16/2002 | 255.27 | 259.3 | 255.27 | 256.54 |
| 08/19/2002 | 257.92 | 261.53 | 256.33 | 259.83 |
| 08/20/2002 | 260.15 | 262.59 | 259.62 | 259.83 |
| 08/21/2002 | 258.24 | 263.76 | 258.24 | 261 |
| 08/22/2002 | 263.76 | 263.76 | 259.62 | 262.06 |
| 08/23/2002 | 262.06 | 276.91 | 261.53 | 275.85 |
| 08/26/2002 | 266.15 | 266.15 | 266.15 | 266.15 |
| 08/27/2002 | 277.98 | 282.43 | 275.85 | 279.67 |
| 08/28/2002 | 283.28 | 284.24 | 279.14 | 282.96 |
| 08/29/2002 | 284.24 | 284.34 | 274.69 | 276.38 |
| 08/30/2002 | 279.14 | 281.26 | 277.98 | 278.61 |
| 09/02/2002 | 279.46 | 282.43 | 279.46 | 280.73 |
| 09/03/2002 | 281.58 | 281.58 | 277.98 | 281.26 |
| 09/04/2002 | 280.2 | 286.78 | 280.2 | 286.25 |
| 09/05/2002 | 284.66 | 284.66 | 280.2 | 281.26 |
| 09/06/2002 | 281.05 | 282.43 | 280.2 | 280.2 |
| 09/09/2002 | 279.89 | 280.52 | 277.98 | 279.14 |
| 09/10/2002 | 279.67 | 280.2 | 277.98 | 278.61 |
| 09/11/2002 | 276.91 | 279.36 | 276.91 | 278.61 |
| 09/12/2002 | 276.91 | 276.91 | 272.56 | 274.69 |
| 09/13/2002 | 271.72 | 272.25 | 265.88 | 268.64 |
| 09/16/2002 | 270.02 | 270.02 | 265.88 | 267.58 |
| 09/17/2002 | 270.02 | 271.4 | 267.05 | 267.58 |
| 09/18/2002 | 265.14 | 268.11 | 263.76 | 266.52 |
| 09/19/2002 | 266.2 | 266.2 | 261.53 | 264.29 |
| 09/20/2002 | 263.76 | 265.67 | 263.23 | 263.23 |
| 09/23/2002 | 263.23 | 263.23 | 261.85 | 262.06 |
| 09/24/2002 | 259.3 | 263.76 | 258.24 | 261 |
| 09/25/2002 | 257.18 | 261 | 257.18 | 258.24 |
| 09/26/2002 | 256.54 | 272.56 | 256.54 | 272.56 |
| 09/27/2002 | 269.28 | 272.56 | 269.28 | 270.34 |
| 09/30/2002 | 267.05 | 271.4 | 267.05 | 267.58 |
| 10/01/2002 | 264.82 | 268.64 | 263.76 | 263.76 |
| 10/02/2002 | 262.49 | 264.82 | 259.83 | 259.83 |
| 10/03/2002 | 259.3 | 259.51 | 250.5 | 253.26 |
| 10/04/2002 | 249.44 | 253.89 | 249.44 | 252.19 |
| 10/07/2002 | 254.95 | 254.95 | 245.09 | 246.68 |
| 10/08/2002 | 250.5 | 254.95 | 249.75 | 252.19 |
| 10/09/2002 | 252.72 | 256.01 | 251.66 | 252.19 |
| 10/10/2002 | 249.44 | 252.72 | 248.9 | 249.44 |
| 10/11/2002 | 251.35 | 261.53 | 249.44 | 261.53 |
| 10/14/2002 | 263.76 | 263.76 | 261.21 | 262.06 |
| 10/15/2002 | 262.59 | 265.88 | 262.59 | 263.76 |
| 10/16/2002 | 269.28 | 274.69 | 269.28 | 271.93 |
| 10/17/2002 | 273.31 | 273.31 | 268.11 | 270.34 |
| 10/18/2002 | 269.81 | 271.4 | 269.81 | 270.34 |
| 10/21/2002 | 269.81 | 274.69 | 269.81 | 270.34 |
| 10/22/2002 | 274.69 | 283.49 | 274.69 | 280.73 |
| 10/23/2002 | 280.73 | 281.26 | 276.91 | 278.61 |
| 10/24/2002 | 278.61 | 279.14 | 278.61 | 278.61 |
| 10/25/2002 | 278.61 | 278.61 | 277.76 | 278.61 |
| 10/28/2002 | 280.2 | 280.2 | 276.91 | 278.61 |
| 10/29/2002 | 277.76 | 279.67 | 274.69 | 276.38 |
| 10/30/2002 | 275.85 | 292.83 | 275.85 | 292.83 |
| 10/31/2002 | 291.87 | 294.53 | 289.01 | 291.24 |
| 11/01/2002 | 289.96 | 293.36 | 289.01 | 291.24 |
| 11/04/2002 | 296.65 | 297.82 | 294.74 | 296.65 |
| 11/05/2002 | 293.36 | 296.65 | 292.3 | 293.36 |
| 11/06/2002 | 291.24 | 292.3 | 285.61 | 286.25 |
| 11/07/2002 | 287.31 | 287.95 | 285.61 | 286.25 |
| 11/08/2002 | 286.57 | 287.95 | 285.3 | 286.25 |
| 11/11/2002 | 284.66 | 285.72 | 280.2 | 282.43 |
| 11/12/2002 | 280.2 | 282.43 | 279.14 | 280.73 |
| 11/13/2002 | 277.98 | 279.14 | 274.69 | 277.45 |
| 11/14/2002 | 277.45 | 280.2 | 274.69 | 277.45 |
| 11/15/2002 | 276.17 | 277.98 | 275.54 | 276.38 |
| 11/18/2002 | 277.02 | 281.26 | 276.38 | 277.45 |
| 11/19/2002 | 280.2 | 283.49 | 276.38 | 282.96 |
| 11/20/2002 | 287.95 | 294 | 287.95 | 294 |
| 11/21/2002 | 296.65 | 304.39 | 296.65 | 302.17 |
| 11/22/2002 | 300.89 | 304.39 | 300.47 | 302.17 |
| 11/25/2002 | 306.62 | 306.62 | 301.11 | 303.33 |
| 11/26/2002 | 303.86 | 305.46 | 298.88 | 299.41 |
| 11/27/2002 | 297.82 | 297.82 | 292.09 | 293.36 |
| 11/28/2002 | 294.53 | 295.59 | 292.3 | 294.53 |
| 11/29/2002 | 296.65 | 298.88 | 294.53 | 296.65 |
| 12/02/2002 | 298.56 | 298.56 | 294.53 | 296.65 |
| 12/03/2002 | 295.59 | 298.88 | 286.78 | 289.01 |
| 12/04/2002 | 283.49 | 289.01 | 283.49 | 289.01 |
| 12/05/2002 | 284.66 | 286.78 | 283.6 | 284.66 |
| 12/06/2002 | 284.34 | 284.34 | 277.98 | 280.73 |
| 12/09/2002 | 282.43 | 282.43 | 276.91 | 279.67 |
| 12/10/2002 | 279.89 | 279.89 | 275.85 | 278.61 |
| 12/11/2002 | 278.61 | 280.73 | 275.85 | 278.61 |
| 12/12/2002 | 279.14 | 280.73 | 276.91 | 278.61 |
| 12/13/2002 | 281.26 | 281.26 | 277.98 | 279.14 |
| 12/16/2002 | 278.08 | 280.2 | 277.98 | 279.14 |
| 12/17/2002 | 279.14 | 282.43 | 277.98 | 281.9 |
| 12/18/2002 | 280.2 | 283.49 | 274.69 | 276.38 |
| 12/19/2002 | 272.56 | 276.91 | 267.05 | 269.28 |
| 12/20/2002 | 270.34 | 271.4 | 268.11 | 269.81 |
| 12/23/2002 | 271.08 | 271.4 | 267.05 | 269.81 |
| 12/24/2002 | 268.11 | 269.28 | 268.11 | 268.11 |
| 12/25/2002 | 258.73 | 258.73 | 258.73 | 258.73 |
| 12/26/2002 | 258.73 | 258.73 | 258.73 | 258.73 |
| 12/27/2002 | 269.28 | 269.28 | 267.05 | 267.05 |
| 12/30/2002 | 268.11 | 268.11 | 267.05 | 267.05 |
| 12/31/2002 | 267.05 | 267.05 | 267.05 | 267.05 |