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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 282.1792
CLOSE 282.2229

Low

LOW 218.67

High

HIGH 343.97
DATEOPENHIGHLOWCLOSE
01/01/2003257.67257.67257.67257.67
01/02/2003267.05267.05265.67266.52
01/03/2003265.35274.69265.35270.87
01/06/2003270.12271.4267.05269.28
01/07/2003267.47271.4267.26269.81
01/08/2003269.81271.4268.11270.87
01/09/2003274.69275.85270.55273.1
01/10/2003272.56274.26270.34272.56
01/13/2003274.26274.26267.05269.28
01/14/2003269.81269.81265.88267.58
01/15/2003263.76265.88261.53264.29
01/16/2003267.05267.05261.53264.29
01/17/2003265.88265.88261.53262.59
01/20/2003262.59264.82261.53262.59
01/21/2003262.91262.91258.24261
01/22/2003256.01258.24250.5253.26
01/23/2003251.66253.57247.21247.21
01/24/2003247.21249.44245.09247.21
01/27/2003246.89246.89242.22243.92
01/28/2003246.15246.15234.05240.63
01/29/2003238.51248.37237.87246.15
01/30/2003248.37252.72241.8241.8
01/31/2003236.28238.51234.05236.81
02/03/2003238.51241.8236.28240.63
02/04/2003241.16242.86236.81239.04
02/05/2003232.99234.05228.53231.82
02/06/2003228.53231.82228.53230.23
02/07/2003228.85230.76227.47229.06
02/10/2003228230.76228230.76
02/11/2003230.76230.76226.31228
02/12/2003229.7229.7225.25225.25
02/13/2003220.9220.9218.67219.73
02/14/2003218.67221.96218.67220.36
02/17/2003221.96226.41218.99220.9
02/18/2003225.25232.99220.9232.46
02/19/2003235.11237.34234.05235.11
02/20/2003236.28237.34235.11235.11
02/21/2003233.41233.41227.47230.23
02/24/2003229.7230.76229.06230.76
02/25/2003228.53233.52228.53233.52
02/26/2003236.39245.09235.11245.09
02/27/2003242.86252.72242.86249.97
02/28/2003252.72254.95247.84252.19
03/03/2003254.95255.48252.72255.48
03/04/2003257.71263.76257.71261
03/05/2003258.24261.53252.19252.72
03/06/2003250.5254.95249.44252.19
03/07/2003250.5254.85249.44251.66
03/10/2003249.44253.26247.21249.97
03/11/2003249.33249.33245.09247.21
03/12/2003243.92247.21241.58244.45
03/13/2003243.18243.92239.57242.33
03/14/2003243.71243.92238.51241.16
03/17/2003243.49243.92241.8241.8
03/18/2003241.16252.72240.63252.72
03/19/2003254.95258.24251.66256.54
03/20/2003259.3259.3254.1254.95
03/21/2003253.15260.47252.72256.54
03/24/2003254.95254.95247.21248.37
03/25/2003241.58246.15239.57243.92
03/26/2003246.15248.9246.15246.68
03/27/2003249.44256.54246.68256.54
03/28/2003254.95257.92254.95256.54
03/31/2003254.95255.16246.46247.84
04/01/2003248.37250.5246.15248.9
04/02/2003249.12252.72247.21250.5
04/03/2003249.44254.95249.44252.19
04/04/2003249.44254.95249.44253.26
04/07/2003252.72258.77252.72256.54
04/08/2003252.72259.3252.72257.71
04/09/2003258.98260.47256.01259.3
04/10/2003263.76265.88261.53263.23
04/11/2003268.11269.28263.76266.52
04/14/2003271.4271.4264.82266.52
04/15/2003269.28271.4264.82266.52
04/16/2003263.76267.68262.59263.76
04/17/2003262.59263.76259.3260.47
04/18/2003251.3251.3251.3251.3
04/21/2003251.3251.3251.3251.3
04/22/2003261264.82259.83263.23
04/23/2003265.77274.16263.23274.16
04/24/2003273.63275.54271.4273.63
04/25/2003271.61273.2269.7270.87
04/28/2003270.87281.26270.87281.26
04/29/2003280.2286.78280.2285.19
04/30/2003283.49288.48283.49288.48
05/01/2003290.6299.73285.72288.48
05/02/2003287.95287.95281.26282.96
05/05/2003273.04273.04273.04273.04
05/06/2003285.72285.72280.2282.96
05/07/2003287.95299.41282.96298.35
05/08/2003292.3296.65289.01291.77
05/09/2003293.15293.15288.9291.77
05/12/2003293.15298.88293.15296.12
05/13/2003297.5297.82291.24292.83
05/14/2003290.39293.36287.95291.77
05/15/2003291.45298.45290.07296.65
05/16/2003296.65298.88294.53296.12
05/19/2003293.36296.65291.24292.83
05/20/2003289.01291.24283.49287.95
05/21/2003285.72287.31285.72287.31
05/22/2003285.72296.65285.72294
05/23/2003292.3294292.3294
05/26/2003283.64283.64283.64283.64
05/27/2003296.12296.12291.24291.77
05/28/2003293.36295.59293.36294
05/29/2003290.18293.36289.54291.24
05/30/2003293.36293.36289.01291.24
06/02/2003292.51298.45290.6296.65
06/03/2003297.71297.71294.53296.65
06/04/2003292.62296.65292.3294
06/05/2003294307.68294304.92
06/06/2003306.3306.3301.11303.33
06/09/2003302.27304.39300.04302.17
06/10/2003300.89300.89294.53297.29
06/11/2003296.76298.88295.59297.29
06/12/2003298.88299.73295.59296.12
06/13/2003295.59295.59292.3294.53
06/16/2003293.36296.65293.36295.59
06/17/2003296.65298.88295.59298.35
06/18/2003300.04303.33298.88301.11
06/19/2003300.04301.64294294
06/20/2003293.36293.57289.01291.77
06/23/2003290.07292.3289.01290.07
06/24/2003286.78286.78279.67279.67
06/25/2003280.2281.05274.69277.45
06/26/2003277.23279.67276.17277.45
06/27/2003279.67279.67274.69277.45
06/30/2003277.45285.19274.69284.02
07/01/2003286.25290.6284.02288.48
07/02/2003291.24294.53289.01290.07
07/03/2003290.6294283.49284.02
07/04/2003284.66286.78284.02284.02
07/07/2003282.43283.81281.26283.49
07/08/2003285.72295.06284.02295.06
07/09/2003299.94302.17296.65300.57
07/10/2003301.42304.39298.88303.86
07/11/2003306.62306.62302.17303.86
07/14/2003305.46309.91302.17307.68
07/15/2003308.74316.49305.46314.79
07/16/2003313.2314.79310.97312.67
07/17/2003307.68309.91304.39307.15
07/18/2003306.73306.73297.5300.04
07/21/2003301.11301.11299.2299.41
07/22/2003299.2299.2297.29297.82
07/23/2003292.3292.3285.72287.95
07/24/2003289.01296.65286.78294
07/25/2003294.53296.12291.24296.12
07/28/2003298.88300.04297.29298.88
07/29/2003296.65302.17296.65300.04
07/30/2003296.65305.46296.65302.7
07/31/2003301.42305.46300.04303.33
08/01/2003301.11305.77301.11303.33
08/04/2003303.33305.46301.11303.33
08/05/2003304.39304.39303.33303.33
08/06/2003303.33304.08300.04302.7
08/07/2003302.7305.46300.04302.7
08/08/2003302.7304.08300.04302.7
08/11/2003302.7304.92300.04301.64
08/12/2003304.39304.39300.04302.7
08/13/2003302.7304.92300.04302.17
08/14/2003300.57301.11296.65299.41
08/15/2003299.41302.17296.65299.41
08/18/2003299.41302.17296.65299.41
08/19/2003304.39310.97304.39307.68
08/20/2003307.68309.49302.17304.92
08/21/2003304.92307.68303.33306.62
08/22/2003306.62307.68304.39305.99
08/25/2003295.31295.31295.31295.31
08/26/2003305.99307.68302.17304.92
08/27/2003304.92307.68303.33304.92
08/28/2003307.68320.31304.92319.25
08/29/2003319.25325.19318.72324.13
09/01/2003323.6326.36320.84323.6
09/02/2003324.13331.34324.13329.65
09/03/2003329.65343.97328.8341.21
09/04/2003341.21341.21324.76324.76
09/05/2003324.76326.36322.01324.13
09/08/2003325.3328.58323.07325.83
09/09/2003327.42334.1327.42329.11
09/10/2003329.11330.81324.13325.3
09/11/2003322.01322.01310.97313.73
09/12/2003313.73322.01310.97319.25
09/15/2003319.25320.84316.49319.25
09/16/2003319.25322.01314.26317.02
09/17/2003317.02319.25313.2315.96
09/18/2003315.96317.23310.97313.73
09/19/2003313.73316.49310.97312.67
09/22/2003312.67313.2302.17304.92
09/23/2003304.92304.92290.07295.06
09/24/2003295.59297.82292.19295.06
09/25/2003295.06297.82293.36295.06
09/26/2003296.65304.39296.65302.7
09/29/2003304.39309.91304.39307.15
09/30/2003307.68311.82305.46307.15
10/01/2003305.99307.68302.17304.92
10/02/2003305.46318.72305.46315.96
10/03/2003315.96324.13314.58321.37
10/06/2003321.37323.07316.49319.25
10/07/2003319.25319.25307.68308.21
10/08/2003309.06316.49309.06313.73
10/09/2003313.73316.49313.41314.79
10/10/2003314.79317.55314.05315.43
10/13/2003315.43317.55314.37315.43
10/14/2003315.43316.49311.5313.73
10/15/2003313.73318.72312.35317.02
10/16/2003317.02318.72313.2315.96
10/17/2003315.96320.84315.43319.25
10/20/2003319.25320.84313.73315.96
10/21/2003310.97314.79302.17302.17
10/22/2003302.17303.01296.65299.41
10/23/2003296.65296.65291.24294
10/24/2003294296.65291.03294
10/27/2003294296.65292.3294
10/28/2003294296.44291.77294
10/29/2003291.24291.24280.2288.48
10/30/2003288.48291.24284.66288.48
10/31/2003288.48291.24285.72288.48
11/03/2003288.27291.03286.68291.03
11/04/2003293.15300.79291.24298.35
11/05/2003298.35300.57297.82300.04
11/06/2003301.11305.46301302.7
11/07/2003302.17303.97301.11301.11
11/10/2003300.04300.79298.88300.79
11/11/2003300.04301.11295.06295.59
11/12/2003296.65298.88287.95292.3
11/13/2003295.59295.59291.24291.24
11/14/2003295.91296.12262.59283.49
11/17/2003282.43289.54281.58289.54
11/18/2003291.24291.77287.95287.95
11/19/2003286.78287.63283.49283.81
11/20/2003280.52282.11275.01276.91
11/21/2003279.67283.49275.01282.64
11/24/2003279.14285.4279.14284.34
11/25/2003285.4287.63284.34285.19
11/26/2003285.72287.95285.72285.72
11/27/2003287.63287.95281.26283.49
11/28/2003280.2291.24280.2291.24
12/01/2003285.72289.01283.49287.63
12/02/2003290.92292.09289.01290.92
12/03/2003288.69289.01280.2280.2
12/04/2003285.72287.95280.2280.2
12/05/2003283.81285.19282.43284.66
12/08/2003283.49285.72282.43284.66
12/09/2003284.66284.66282.86283.49
12/10/2003283.49283.49277.98281.26
12/11/2003279.14279.14269.28270.34
12/12/2003271.4274.05270.02271.4
12/15/2003274.69278.29274.58278.29
12/16/2003277.98279.89265.88270.34
12/17/2003273.63283.28271.4280.2
12/18/2003280.2282.43269.28271.4
12/19/2003273.63282.43273.63282.43
12/22/2003281.26281.9278.61279.14
12/23/2003279.14280.2277.98278.61
12/24/2003277.87277.98275.22275.22
12/25/2003265.62265.62265.62265.62
12/26/2003265.62265.62265.62265.62
12/29/2003276.91276.91273.63273.63
12/30/2003272.56277.13272.46272.56
12/31/2003271.4279.14270.34270.34