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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 310.9053
CLOSE 310.8174
Low
LOW 260.85
High
HIGH 362.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 260.85 | 260.85 | 260.85 | 260.85 |
| 01/02/2004 | 280.2 | 280.2 | 271.5 | 280.2 |
| 01/05/2004 | 276.91 | 284.45 | 276.91 | 277.98 |
| 01/06/2004 | 280.2 | 284.98 | 274.69 | 277.98 |
| 01/07/2004 | 280.2 | 282.33 | 279.67 | 281.26 |
| 01/08/2004 | 283.49 | 287.95 | 282.01 | 284.66 |
| 01/09/2004 | 287.95 | 292.4 | 287.95 | 290.92 |
| 01/12/2004 | 291.24 | 294.1 | 285.72 | 285.72 |
| 01/13/2004 | 290.6 | 295.69 | 290.07 | 295.59 |
| 01/14/2004 | 296.65 | 300.57 | 295.27 | 298.88 |
| 01/15/2004 | 302.17 | 303.33 | 298.35 | 303.33 |
| 01/16/2004 | 305.46 | 308.64 | 303.86 | 305.46 |
| 01/19/2004 | 309.91 | 312.78 | 302.48 | 302.48 |
| 01/20/2004 | 305.46 | 305.46 | 299.3 | 303.33 |
| 01/21/2004 | 306.62 | 311.5 | 298.88 | 302.17 |
| 01/22/2004 | 302.7 | 302.7 | 298.88 | 298.88 |
| 01/23/2004 | 296.97 | 300.79 | 291.03 | 295.27 |
| 01/26/2004 | 292.62 | 293.36 | 284.87 | 287.95 |
| 01/27/2004 | 288.48 | 288.48 | 278.61 | 282.43 |
| 01/28/2004 | 285.72 | 285.72 | 280.2 | 280.2 |
| 01/29/2004 | 276.91 | 282.43 | 275.43 | 280.2 |
| 01/30/2004 | 280.2 | 283.17 | 280.2 | 282.96 |
| 02/02/2004 | 281.58 | 282.43 | 280.2 | 280.2 |
| 02/03/2004 | 285.72 | 285.72 | 282.22 | 284.66 |
| 02/04/2004 | 285.19 | 287.95 | 284.66 | 284.66 |
| 02/05/2004 | 284.66 | 289.01 | 284.02 | 289.01 |
| 02/06/2004 | 289.01 | 291.13 | 287.95 | 287.95 |
| 02/09/2004 | 289.01 | 291.24 | 288.48 | 288.69 |
| 02/10/2004 | 287.95 | 289.75 | 287.63 | 287.95 |
| 02/11/2004 | 287.95 | 293.36 | 287.63 | 291.24 |
| 02/12/2004 | 291.24 | 293.68 | 286.78 | 287.95 |
| 02/13/2004 | 291.24 | 291.24 | 288.48 | 290.07 |
| 02/16/2004 | 290.92 | 291.24 | 288.16 | 289.54 |
| 02/17/2004 | 291.24 | 291.24 | 286.78 | 286.78 |
| 02/18/2004 | 287.42 | 294.53 | 287.42 | 289.12 |
| 02/19/2004 | 296.65 | 300.04 | 296.65 | 300.04 |
| 02/20/2004 | 301.95 | 306.62 | 299.73 | 303.01 |
| 02/23/2004 | 305.46 | 305.46 | 295.91 | 296.12 |
| 02/24/2004 | 305.03 | 305.03 | 291.24 | 294.53 |
| 02/25/2004 | 295.91 | 301.95 | 294 | 298.88 |
| 02/26/2004 | 302.7 | 305.46 | 296.65 | 301.32 |
| 02/27/2004 | 298.13 | 304.39 | 298.13 | 302.17 |
| 03/01/2004 | 302.17 | 303.76 | 300.04 | 300.04 |
| 03/02/2004 | 301.32 | 303.86 | 301.11 | 303.55 |
| 03/03/2004 | 303.86 | 307.68 | 303.01 | 307.68 |
| 03/04/2004 | 309.91 | 312.88 | 306.62 | 309.59 |
| 03/05/2004 | 305.46 | 314.58 | 305.46 | 309.91 |
| 03/08/2004 | 308.74 | 315.43 | 307.68 | 314.26 |
| 03/09/2004 | 313.2 | 313.2 | 307.68 | 310.65 |
| 03/10/2004 | 310.34 | 313.2 | 307.68 | 309.59 |
| 03/11/2004 | 305.99 | 305.99 | 303.33 | 303.33 |
| 03/12/2004 | 307.05 | 317.55 | 304.71 | 317.55 |
| 03/15/2004 | 307.68 | 307.68 | 302.17 | 302.17 |
| 03/16/2004 | 304.92 | 306.62 | 301.11 | 305.46 |
| 03/17/2004 | 302.48 | 306.62 | 302.48 | 306.62 |
| 03/18/2004 | 306.41 | 307.68 | 305.77 | 307.68 |
| 03/19/2004 | 309.27 | 309.27 | 304.71 | 307.68 |
| 03/22/2004 | 307.47 | 307.47 | 292.83 | 292.83 |
| 03/23/2004 | 296.65 | 296.65 | 289.01 | 290.07 |
| 03/24/2004 | 291.98 | 296.54 | 285.72 | 290.07 |
| 03/25/2004 | 289.01 | 293.36 | 286.25 | 293.36 |
| 03/26/2004 | 296.65 | 296.65 | 285.72 | 289.01 |
| 03/29/2004 | 289.01 | 292.51 | 285.72 | 285.72 |
| 03/30/2004 | 292.3 | 292.3 | 286.68 | 291.24 |
| 03/31/2004 | 290.07 | 291.24 | 289.33 | 290.92 |
| 04/01/2004 | 290.92 | 291.77 | 290.07 | 291.77 |
| 04/02/2004 | 293.15 | 296.65 | 290.5 | 296.65 |
| 04/05/2004 | 296.65 | 296.65 | 294.53 | 295.59 |
| 04/06/2004 | 296.65 | 296.65 | 290.6 | 293.68 |
| 04/07/2004 | 296.65 | 296.65 | 292.62 | 295.59 |
| 04/08/2004 | 295.59 | 295.59 | 290.07 | 294 |
| 04/09/2004 | 283.64 | 283.64 | 283.64 | 283.64 |
| 04/12/2004 | 283.64 | 283.64 | 283.64 | 283.64 |
| 04/13/2004 | 294.53 | 296.65 | 293.36 | 296.12 |
| 04/14/2004 | 296.65 | 296.65 | 284.66 | 285.93 |
| 04/15/2004 | 287.95 | 290.07 | 280.2 | 280.2 |
| 04/16/2004 | 283.49 | 285.72 | 279.57 | 281.26 |
| 04/19/2004 | 285.4 | 285.72 | 283.28 | 285.4 |
| 04/20/2004 | 285.72 | 292.3 | 285.72 | 292.3 |
| 04/21/2004 | 289.54 | 298.88 | 289.01 | 297.82 |
| 04/22/2004 | 300.04 | 305.46 | 296.65 | 298.88 |
| 04/23/2004 | 306.3 | 306.62 | 298.88 | 302.17 |
| 04/26/2004 | 298.88 | 302.06 | 296.97 | 299.2 |
| 04/27/2004 | 301.95 | 309.38 | 300.26 | 304.92 |
| 04/28/2004 | 307.36 | 307.36 | 304.39 | 305.24 |
| 04/29/2004 | 304.39 | 304.39 | 297.5 | 298.66 |
| 04/30/2004 | 300.57 | 303.97 | 300.15 | 302.7 |
| 05/03/2004 | 292.13 | 292.13 | 292.13 | 292.13 |
| 05/04/2004 | 301.11 | 304.71 | 295.59 | 295.59 |
| 05/05/2004 | 301.95 | 301.95 | 295.06 | 296.44 |
| 05/06/2004 | 297.5 | 300.26 | 294.53 | 300.26 |
| 05/07/2004 | 297.5 | 299.51 | 294.53 | 296.65 |
| 05/10/2004 | 302.17 | 302.17 | 293.36 | 295.59 |
| 05/11/2004 | 294.53 | 301.21 | 294.53 | 295.27 |
| 05/12/2004 | 295.59 | 295.59 | 291.45 | 291.45 |
| 05/13/2004 | 295.59 | 296.01 | 293.68 | 295.59 |
| 05/14/2004 | 294.53 | 296.65 | 291.45 | 291.98 |
| 05/17/2004 | 292.3 | 292.62 | 287.1 | 292.62 |
| 05/18/2004 | 291.24 | 293.36 | 289.01 | 289.86 |
| 05/19/2004 | 294.53 | 302.17 | 291.24 | 301.11 |
| 05/20/2004 | 302.17 | 302.17 | 296.65 | 296.65 |
| 05/21/2004 | 300.04 | 304.08 | 300.04 | 300.04 |
| 05/24/2004 | 303.01 | 305.56 | 300.57 | 302.17 |
| 05/25/2004 | 302.17 | 304.39 | 293.89 | 303.33 |
| 05/26/2004 | 303.86 | 307.79 | 303.33 | 304.71 |
| 05/27/2004 | 303.86 | 305.99 | 298.88 | 304.71 |
| 05/28/2004 | 305.24 | 307.68 | 303.86 | 307.36 |
| 05/31/2004 | 296.63 | 296.63 | 296.63 | 296.63 |
| 06/01/2004 | 308.74 | 312.25 | 305.46 | 309.06 |
| 06/02/2004 | 301.64 | 312.03 | 300.68 | 305.46 |
| 06/03/2004 | 304.39 | 305.46 | 300.04 | 300.57 |
| 06/04/2004 | 300.57 | 303.76 | 299.3 | 303.01 |
| 06/07/2004 | 300.04 | 307.47 | 298.88 | 298.88 |
| 06/08/2004 | 305.46 | 307.36 | 302.17 | 302.17 |
| 06/09/2004 | 304.39 | 304.92 | 300.57 | 300.79 |
| 06/10/2004 | 304.39 | 307.15 | 304.39 | 306.62 |
| 06/11/2004 | 307.68 | 314.05 | 301.11 | 304.39 |
| 06/14/2004 | 305.46 | 305.46 | 302.17 | 303.55 |
| 06/15/2004 | 302.17 | 304.82 | 300.04 | 303.33 |
| 06/16/2004 | 302.17 | 307.68 | 300.79 | 307.68 |
| 06/17/2004 | 307.68 | 312.03 | 307.36 | 312.03 |
| 06/18/2004 | 310.97 | 310.97 | 308.74 | 309.91 |
| 06/21/2004 | 312.03 | 315.43 | 310.65 | 315.11 |
| 06/22/2004 | 313.73 | 316.38 | 312.03 | 313.2 |
| 06/23/2004 | 314.26 | 316.49 | 311.5 | 312.88 |
| 06/24/2004 | 311.5 | 313.73 | 308.53 | 311.29 |
| 06/25/2004 | 314.26 | 315.96 | 310.44 | 312.88 |
| 06/28/2004 | 316.49 | 317.97 | 310.65 | 314.05 |
| 06/29/2004 | 318.72 | 321.37 | 311.5 | 313.2 |
| 06/30/2004 | 316.49 | 316.49 | 313.2 | 314.05 |
| 07/01/2004 | 315.43 | 317.97 | 311.5 | 312.35 |
| 07/02/2004 | 310.97 | 318.08 | 310.12 | 311.82 |
| 07/05/2004 | 313.2 | 314.79 | 309.91 | 310.44 |
| 07/06/2004 | 314.05 | 317.55 | 310.12 | 310.97 |
| 07/07/2004 | 317.55 | 318.08 | 301.32 | 302.17 |
| 07/08/2004 | 305.46 | 305.46 | 300.57 | 304.39 |
| 07/09/2004 | 305.46 | 309.91 | 304.5 | 307.36 |
| 07/12/2004 | 307.36 | 309.91 | 302.17 | 302.17 |
| 07/13/2004 | 307.36 | 314.26 | 305.46 | 313.2 |
| 07/14/2004 | 312.03 | 327.21 | 312.03 | 319.78 |
| 07/15/2004 | 323.07 | 323.92 | 318.93 | 323.6 |
| 07/16/2004 | 324.13 | 326.36 | 314.26 | 318.72 |
| 07/19/2004 | 313.2 | 318.72 | 312.03 | 313.2 |
| 07/20/2004 | 312.03 | 315.43 | 309.91 | 313.73 |
| 07/21/2004 | 307.68 | 309.59 | 303.65 | 306.3 |
| 07/22/2004 | 303.33 | 309.59 | 301.11 | 309.59 |
| 07/23/2004 | 307.68 | 308.74 | 302.17 | 307.68 |
| 07/26/2004 | 302.17 | 307.68 | 302.17 | 307.15 |
| 07/27/2004 | 303.33 | 308.74 | 303.33 | 307.36 |
| 07/28/2004 | 309.91 | 310.97 | 306.94 | 308.53 |
| 07/29/2004 | 315.43 | 335.16 | 313.2 | 335.16 |
| 07/30/2004 | 327.42 | 332.83 | 317.02 | 318.93 |
| 08/02/2004 | 320.63 | 326.36 | 319.67 | 326.36 |
| 08/03/2004 | 322.01 | 329.65 | 320.84 | 329.65 |
| 08/04/2004 | 322.01 | 327.74 | 309.91 | 315.43 |
| 08/05/2004 | 315.43 | 320.1 | 309.91 | 313.2 |
| 08/06/2004 | 314.58 | 318.72 | 311.5 | 318.72 |
| 08/09/2004 | 316.17 | 318.72 | 310.12 | 316.7 |
| 08/10/2004 | 315.11 | 315.96 | 310.97 | 311.5 |
| 08/11/2004 | 313.2 | 314.47 | 308.74 | 309.59 |
| 08/12/2004 | 310.97 | 310.97 | 303.55 | 304.71 |
| 08/13/2004 | 304.71 | 305.46 | 298.03 | 298.03 |
| 08/16/2004 | 300.04 | 304.08 | 297.07 | 298.88 |
| 08/17/2004 | 301.11 | 301.11 | 297.29 | 301.11 |
| 08/18/2004 | 302.17 | 305.24 | 297.39 | 302.17 |
| 08/19/2004 | 302.17 | 305.46 | 296.65 | 296.97 |
| 08/20/2004 | 305.46 | 308 | 302.38 | 305.46 |
| 08/23/2004 | 306.62 | 313.2 | 306.62 | 311.82 |
| 08/24/2004 | 311.29 | 316.49 | 309.91 | 316.49 |
| 08/25/2004 | 313.2 | 316.17 | 310.97 | 313.2 |
| 08/26/2004 | 315.96 | 316.49 | 313.2 | 313.2 |
| 08/27/2004 | 317.02 | 317.02 | 310.97 | 315.96 |
| 08/30/2004 | 304.85 | 304.85 | 304.85 | 304.85 |
| 08/31/2004 | 312.99 | 318.08 | 306.41 | 306.41 |
| 09/01/2004 | 313.2 | 317.13 | 307.47 | 314.58 |
| 09/02/2004 | 313.41 | 317.02 | 310.34 | 315.43 |
| 09/03/2004 | 315.11 | 315.43 | 310.97 | 314.26 |
| 09/06/2004 | 314.26 | 319.78 | 309.7 | 319.78 |
| 09/07/2004 | 316.49 | 317.02 | 308.74 | 309.91 |
| 09/08/2004 | 309.06 | 312.03 | 308.74 | 311.5 |
| 09/09/2004 | 311.82 | 312.03 | 309.06 | 311.5 |
| 09/10/2004 | 310.44 | 313.2 | 310.44 | 313.2 |
| 09/13/2004 | 312.67 | 313.2 | 305.46 | 310.97 |
| 09/14/2004 | 312.03 | 312.03 | 309.38 | 311.29 |
| 09/15/2004 | 309.7 | 312.99 | 304.18 | 307.47 |
| 09/16/2004 | 307.68 | 308.53 | 303.86 | 305.46 |
| 09/17/2004 | 309.59 | 309.91 | 305.46 | 309.91 |
| 09/20/2004 | 307.68 | 307.68 | 304.61 | 305.46 |
| 09/21/2004 | 302.17 | 308.96 | 302.17 | 305.24 |
| 09/22/2004 | 307.68 | 307.68 | 302.7 | 305.46 |
| 09/23/2004 | 306.62 | 307.68 | 302.17 | 303.55 |
| 09/24/2004 | 303.33 | 306.09 | 302.38 | 303.01 |
| 09/27/2004 | 302.17 | 303.55 | 296.65 | 298.66 |
| 09/28/2004 | 301.11 | 301.32 | 300.04 | 301.11 |
| 09/29/2004 | 302.17 | 305.46 | 300.57 | 300.57 |
| 09/30/2004 | 304.39 | 307.68 | 301.42 | 305.77 |
| 10/01/2004 | 305.99 | 307.68 | 305.46 | 306.83 |
| 10/04/2004 | 307.68 | 310.97 | 307.05 | 310.97 |
| 10/05/2004 | 307.68 | 313.2 | 307.68 | 313.2 |
| 10/06/2004 | 313.2 | 313.2 | 308.32 | 313.2 |
| 10/07/2004 | 312.35 | 315.11 | 311.5 | 312.88 |
| 10/08/2004 | 308 | 314.05 | 308 | 314.05 |
| 10/11/2004 | 312.67 | 315.11 | 310.02 | 311.5 |
| 10/12/2004 | 310.12 | 314.79 | 309.91 | 312.03 |
| 10/13/2004 | 316.7 | 316.7 | 305.46 | 305.46 |
| 10/14/2004 | 312.03 | 315.11 | 312.03 | 312.35 |
| 10/15/2004 | 313.2 | 328.05 | 309.91 | 328.05 |
| 10/18/2004 | 318.72 | 324.87 | 318.72 | 323.07 |
| 10/19/2004 | 318.93 | 322.43 | 318.72 | 319.78 |
| 10/20/2004 | 319.78 | 323.07 | 318.72 | 320.84 |
| 10/21/2004 | 316.49 | 320.31 | 316.49 | 318.4 |
| 10/22/2004 | 320.84 | 329.43 | 318.72 | 323.07 |
| 10/25/2004 | 320.84 | 322.01 | 314.26 | 319.78 |
| 10/26/2004 | 319.78 | 322.01 | 317.55 | 319.78 |
| 10/27/2004 | 319.25 | 322.75 | 319.25 | 320.84 |
| 10/28/2004 | 321.16 | 323.07 | 319.46 | 323.07 |
| 10/29/2004 | 323.92 | 329.65 | 322.96 | 326.89 |
| 11/01/2004 | 318.72 | 325.4 | 318.72 | 320.31 |
| 11/02/2004 | 323.07 | 337.39 | 323.07 | 334.63 |
| 11/03/2004 | 335.16 | 335.16 | 330.07 | 335.16 |
| 11/04/2004 | 332.72 | 334.1 | 329.86 | 332.4 |
| 11/05/2004 | 331.02 | 335.16 | 330.81 | 335.16 |
| 11/08/2004 | 335.16 | 335.16 | 331.34 | 333.46 |
| 11/09/2004 | 334.63 | 335.16 | 327.42 | 334.31 |
| 11/10/2004 | 332.93 | 338.45 | 332.93 | 336.22 |
| 11/11/2004 | 335.16 | 335.16 | 332.3 | 335.16 |
| 11/12/2004 | 335.16 | 335.16 | 333.78 | 335.16 |
| 11/15/2004 | 335.16 | 340.68 | 335.16 | 340.68 |
| 11/16/2004 | 337.92 | 349.59 | 336.22 | 345.88 |
| 11/17/2004 | 345.88 | 357.12 | 343.97 | 357.12 |
| 11/18/2004 | 350.55 | 355.96 | 347.47 | 354.37 |
| 11/19/2004 | 355.53 | 362.64 | 350.23 | 360.41 |
| 11/22/2004 | 359.35 | 361.16 | 347.26 | 356.59 |
| 11/23/2004 | 360.2 | 361.26 | 355.53 | 359.88 |
| 11/24/2004 | 360.41 | 360.41 | 356.06 | 358.82 |
| 11/25/2004 | 359.35 | 360.41 | 353.84 | 359.88 |
| 11/26/2004 | 356.06 | 358.82 | 355.53 | 355.53 |
| 11/29/2004 | 354.9 | 356.06 | 350.86 | 353.84 |
| 11/30/2004 | 353.84 | 354.15 | 349.7 | 352.14 |
| 12/01/2004 | 347.26 | 350.02 | 341 | 350.02 |
| 12/02/2004 | 346.2 | 349.17 | 341.42 | 347.79 |
| 12/03/2004 | 348.32 | 351.61 | 347.47 | 351.4 |
| 12/06/2004 | 348.32 | 351.18 | 346.2 | 350.55 |
| 12/07/2004 | 349.7 | 350.86 | 345.88 | 349.7 |
| 12/08/2004 | 348.64 | 351.61 | 348.32 | 351.61 |
| 12/09/2004 | 350.23 | 357.12 | 348.96 | 357.12 |
| 12/10/2004 | 357.12 | 357.12 | 349.49 | 354.37 |
| 12/13/2004 | 353.31 | 356.59 | 346.2 | 348.85 |
| 12/14/2004 | 355.53 | 355.53 | 348.85 | 349.17 |
| 12/15/2004 | 348.32 | 351.61 | 347.68 | 350.55 |
| 12/16/2004 | 351.61 | 357.12 | 350.02 | 357.12 |
| 12/17/2004 | 352.99 | 357.12 | 352.46 | 357.12 |
| 12/20/2004 | 356.06 | 359.03 | 350.33 | 354.9 |
| 12/21/2004 | 355.21 | 355.21 | 349.49 | 354.15 |
| 12/22/2004 | 353.84 | 354.68 | 350.12 | 352.77 |
| 12/23/2004 | 354.9 | 354.9 | 350.33 | 354.37 |
| 12/24/2004 | 354.9 | 354.9 | 349.17 | 354.9 |
| 12/27/2004 | 342.49 | 342.49 | 342.49 | 342.49 |
| 12/28/2004 | 342.49 | 342.49 | 342.49 | 342.49 |
| 12/29/2004 | 354.9 | 354.9 | 350.02 | 350.23 |
| 12/30/2004 | 357.66 | 357.66 | 349.49 | 356.28 |
| 12/31/2004 | 353.31 | 353.94 | 352.77 | 352.77 |