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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 434.162
CLOSE 434.5774

Low

LOW 340.37

High

HIGH 530.06
DATEOPENHIGHLOWCLOSE
01/03/2005340.37340.37340.37340.37
01/04/2005350.86356.06350.44351.08
01/05/2005352.77357.12350.02350.02
01/06/2005351.61354.9347.68352.14
01/07/2005353.31356.49351.61351.93
01/10/2005346.41353.31346.41350.23
01/11/2005349.7356.49348.42354.68
01/12/2005357.12362.64349.49354.9
01/13/2005357.97358.19352.77358.19
01/14/2005356.28360.41354.9358.82
01/17/2005356.06365.93351.61363.7
01/18/2005363.7363.7354.9357.97
01/19/2005359.56362.64355.43360.94
01/20/2005357.44362.64357.44362.32
01/21/2005357.12362.11357.12359.88
01/24/2005358.5363.7357.34361.79
01/25/2005359.35362.43359.35360.94
01/26/2005359.56362.11359.35360.73
01/27/2005361.58365.4361.26363.17
01/28/2005362.85366.99360.41366.25
01/31/2005361.58374.74361.58372.51
02/01/2005373.57388.42372.51384.92
02/02/2005386.83401.05384.6392.56
02/03/2005395.64400.2387.68387.89
02/04/2005392.03392.03383.54384.6
02/07/2005387.57388.95383.22383.22
02/08/2005389.27389.59382.38387.57
02/09/2005384.92392.35382.38384.29
02/10/2005382.69384.6382.38382.38
02/11/2005382.38386.3380.25382.69
02/14/2005384.6384.6380.78383.54
02/15/2005382.38384.07381.31382.91
02/16/2005381.63383.65378.03379.94
02/17/2005380.25381.85378.87379.41
02/18/2005379.41382.38378.03378.56
02/21/2005381.31384.6380.25380.25
02/22/2005379.09381.31368.16368.16
02/23/2005375.8401.05373.57397.76
02/24/2005398.93402.22395.64398.08
02/25/2005396.7405.51395.64401.37
02/28/2005403.6411.02403.6409.86
03/01/2005411.02421.31402.22418.13
03/02/2005420.36424.18412.4415.69
03/03/2005417.81423.12413.67421.95
03/04/2005422.8427.47417.6426.41
03/07/2005427.47428.21417.6421.42
03/08/2005423.12423.33406.57406.57
03/09/2005414.31414.31408.05409.01
03/10/2005406.57422.8406.57419.51
03/11/2005423.12423.12418.66420.04
03/14/2005418.66423.12418.66419.72
03/15/2005419.72424.71398.5414.31
03/16/2005414.31421.42414.31414.31
03/17/2005413.14418.66409.86414.52
03/18/2005411.02416.43409.86410.17
03/21/2005413.67420.36408.79417.28
03/22/2005414.31418.66409.01416.22
03/23/2005406.57412.08401.05401.05
03/24/2005399.99409.86398.08401.9
03/25/2005387.83387.83387.83387.83
03/28/2005387.83387.83387.83387.83
03/29/2005405.93408.48405.93408.48
03/30/2005404.34414.31401.26409.01
03/31/2005411.55416.43405.51409.64
04/01/2005413.14415.05407.95415.05
04/04/2005413.67418.66411.02415.37
04/05/2005413.14417.6411.76413.14
04/06/2005417.6430.44413.14420.89
04/07/2005425.24432.45419.72432.45
04/08/2005431.82436.49427.47432.45
04/11/2005439.56449.11435.11436.27
04/12/2005438.5439.03430.76432.45
04/13/2005436.49437.02428.53431.82
04/14/2005428.85430.76423.12423.12
04/15/2005424.18429.06423.12425.56
04/18/2005421.95430.65413.14413.14
04/19/2005415.69424.18415.37415.69
04/20/2005419.72428.53417.81423.65
04/21/2005420.89433.73420.89428.53
04/22/2005433.51435.11428.85431.07
04/25/2005429.91433.73426.41427.47
04/26/2005426.41426.94404.34408.48
04/27/2005404.34413.14400.62409.86
04/28/2005413.14416.43406.57407.95
04/29/2005406.57415.05406.57406.57
05/02/2005392.33392.33392.33392.33
05/03/2005408.79417.6408.79409.86
05/04/2005412.08412.93401.69406.57
05/05/2005408.48417.71403.28414.31
05/06/2005415.69428.53413.99417.6
05/09/2005419.72425.24417.6419.19
05/10/2005422.48422.48408.79408.79
05/11/2005408.79415.37406.57407.73
05/12/2005409.86417.6407.95417.6
05/13/2005415.37415.37402.96405.51
05/16/2005404.34415.37404.34406.88
05/17/2005408.79421.1407.1416.43
05/18/2005417.28419.51409.86409.86
05/19/2005416.22419.51408.79408.79
05/20/2005416.43417.28411.02411.02
05/23/2005411.76421.42409.64416.43
05/24/2005415.37422.8415.37421.42
05/25/2005418.66421.95409.86409.86
05/26/2005413.46422.8413.46418.98
05/27/2005422.48422.59412.19415.37
05/30/2005400.81400.81400.81400.81
05/31/2005407.73419.72407.73414.31
06/01/2005407.73415.8404.34411.55
06/02/2005407.95418.66405.72415.69
06/03/2005418.34419.51413.14416.22
06/06/2005415.37418.02413.67415.37
06/07/2005417.6421.95415.69419.19
06/08/2005416.75424.71414.84424.18
06/09/2005423.86424.18418.66422.8
06/10/2005423.12423.33417.6423.12
06/13/2005421.74428.53420.57425.24
06/14/2005420.89425.66416.43416.43
06/15/2005420.57423.65418.98422.48
06/16/2005423.86424.18421.74423.12
06/17/2005424.18424.18422.48424.18
06/20/2005417.6424.18417.6421.95
06/21/2005418.13426.41418.13425.24
06/22/2005425.77426.41421.42426.41
06/23/2005426.41427.47423.12426.41
06/24/2005425.24425.77418.98423.12
06/27/2005420.89422.27417.07420.89
06/28/2005419.19421.53417.07420.04
06/29/2005420.04421.53418.66420.57
06/30/2005418.66419.19416.43419.19
07/01/2005418.66423.12416.43423.12
07/04/2005420.89423.12416.43423.12
07/05/2005416.43423.12413.99415.37
07/06/2005421.95423.12416.43419.72
07/07/2005423.33423.54400.41412.61
07/08/2005414.31423.12412.51418.98
07/11/2005418.66426.41418.66425.24
07/12/2005423.12424.39421.42424.18
07/13/2005424.18426.41420.89420.89
07/14/2005425.03425.24420.57424.18
07/15/2005421.1424.71416.43418.34
07/18/2005417.6421.95411.02411.02
07/19/2005409.01416.75396.7399.99
07/20/2005403.6418.66397.23414.31
07/21/2005416.75417.28406.57412.4
07/22/2005417.28423.12416.96420.89
07/25/2005423.12425.24417.81425.24
07/26/2005422.27428421.74426.62
07/27/2005428.53437.12423.12423.12
07/28/2005424.39442.32424.39439.77
07/29/2005439.56454.95439.56454.95
08/01/2005454.63457.17450.49454.95
08/02/2005455.16456.54445.29450.49
08/03/2005447.2461.21447.2449.43
08/04/2005445.29456.01445.29452.72
08/05/2005453.04455.8441.79447.84
08/08/2005450.49451.55439.77439.77
08/09/2005446.99450.49440.2450.49
08/10/2005449.96450.49442.32447.2
08/11/2005445.08446.99438.71439.56
08/12/2005445.61446.14442.32446.14
08/15/2005444.23445.08439.56439.56
08/16/2005440.94447.52439.56444.23
08/17/2005440.41441.47434.68435.96
08/18/2005434.05440.62428.53432.14
08/19/2005428.53438.5428.53432.98
08/22/2005436.27443.91432.98434.05
08/23/2005437.33442.32435.11435.11
08/24/2005438.71439.56435.11435.11
08/25/2005435.42438.18434.05437.86
08/26/2005436.27444.76436.27444.44
08/29/2005428.91428.91428.91428.91
08/30/2005444.44449.43442.32443.7
08/31/2005443.91445.82442.85445.29
09/01/2005446.67453.57445.29452.72
09/02/2005450.49453.57446.14449.75
09/05/2005452.72453.57451.76453.04
09/06/2005452.51453.25450.49453.25
09/07/2005448.58453.57442.85448.37
09/08/2005450.81458.24450.81455.48
09/09/2005462.37462.59449.43449.43
09/12/2005457.92472.56453.57472.56
09/13/2005471.92471.92467.04467.04
09/14/2005468.42469.69464.81467.25
09/15/2005461.84470.33461.84470.33
09/16/2005469.27476.91469.27475.85
09/19/2005476.91481.26475.53477.97
09/20/2005477.97481.15475.85475.85
09/21/2005474.68477.44450.28450.28
09/22/2005452.72459.61450.49457.17
09/23/2005458.24462.9456.54462.9
09/26/2005456.33469.8456.33464.81
09/27/2005465.87469.59464.81466.72
09/28/2005471.18472.56464.81468.42
09/29/2005472.56472.56466.94470.33
09/30/2005473.09475.85465.34470.86
10/03/2005473.3476.06471.39475.85
10/04/2005471.39475470.86471.39
10/05/2005468.63471.18462.59471.18
10/06/2005467.89468.42456.01463.22
10/07/2005464.81471.18460.99467.04
10/10/2005464.5471.39464.5466.51
10/11/2005466.51469.48464.81468.42
10/12/2005467.04469.8463.75464.81
10/13/2005465.87468.1461.84463.22
10/14/2005463.75468.63463.75467.04
10/17/2005469.48471.92465.13471.92
10/18/2005468.42471.39465.13467.25
10/19/2005464.81468.1452.72452.72
10/20/2005459.3459.3454.63456.54
10/21/2005451.87456.01451.66452.51
10/24/2005450.49461.52450.49459.3
10/25/2005459.3463.22456.54457.17
10/26/2005461.21476.06456.54476.06
10/27/2005477.97477.97463.86469.27
10/28/2005467.04473.3464.81470.33
10/31/2005474.47486.78474.47477.97
11/01/2005483.49500.04481.05500.04
11/02/2005494.2500.04491.76500.04
11/03/2005502.48510.97497.6506.62
11/04/2005505.45513.19504.71509.91
11/07/2005509.91510.86503.33504.39
11/08/2005503.86504.39489491.44
11/09/2005494.52494.52486.78490.06
11/10/2005491.44505.45486.46505.45
11/11/2005494.52519.77494.52519.77
11/14/2005515.42522515.1521.36
11/15/2005516.48527.41516.48524.76
11/16/2005523.59530.06514.04518.92
11/17/2005518.71518.71508.74508.74
11/18/2005514.26515.1510.65512.88
11/21/2005514.26516.48508.74510.97
11/22/2005508.74515.85498.87498.87
11/23/2005497.49507.57497.49506.62
11/24/2005504.92505.24497.49497.49
11/25/2005497.28501.63497.28500.04
11/28/2005505.45507.36500.04501.1
11/29/2005503.33504.92502.48503.33
11/30/2005504.71505.45495.58495.9
12/01/2005496.11500.04495.26500.04
12/02/2005492.29513.19492.29508
12/05/2005505.45508.21494.73494.73
12/06/2005499.19505.45496.43496.96
12/07/2005495.58500.04491.23491.23
12/08/2005490.06494.2484.65484.65
12/09/2005484.65494.52484.65494.52
12/12/2005494.52496.11491.76491.76
12/13/2005497.81504.07494.52502.16
12/14/2005505.45507.68500.04507.68
12/15/2005508.53509.91504.39505.45
12/16/2005506.62509.06503.01509.06
12/19/2005506.83510.86505.24505.45
12/20/2005506.3506.62486.78497.81
12/21/2005497.81505.45496.11504.39
12/22/2005500.04508.53500.04502.48
12/23/2005502.69503.96495.58503.33
12/26/2005485.64485.64485.64485.64
12/27/2005485.64485.64485.64485.64
12/28/2005498.87507.46498.87504.07
12/29/2005505.45510.97503.96510.12
12/30/2005505.45512.03501.63506.62