CRDA.L: Croda International Plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 530.0203

CLOSE 530.4899

Low

LOW 424.18

High

HIGH 664.81

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	512.03	519.77	509.91	519.77
01/04/2006	520.83	520.83	510.97	510.97
01/05/2006	513.41	519.24	507.36	509.91
01/06/2006	510.65	510.65	502.16	505.45
01/09/2006	502.16	505.77	502.16	502.16
01/10/2006	505.24	505.24	494.52	494.52
01/11/2006	503.01	506.62	500.04	503.33
01/12/2006	503.54	505.45	501.63	505.45
01/13/2006	502.69	505.45	500.78	503.33
01/16/2006	501.95	505.98	500.25	500.25
01/17/2006	500.04	502.69	487.94	487.94
01/18/2006	484.65	487.94	483.49	483.49
01/19/2006	485.93	495.58	482.64	492.29
01/20/2006	494.73	500.78	491.23	497.81
01/23/2006	492.82	500.57	486.78	498.87
01/24/2006	502.48	509.91	498.87	509.91
01/25/2006	512.03	519.77	507.68	517.54
01/26/2006	520.3	522.53	516.48	516.48
01/27/2006	523.06	529.11	522.74	524.12
01/30/2006	518.71	531.87	518.71	528.58
01/31/2006	531.87	532.93	527.2	531.87
02/01/2006	525.29	532.93	524.76	532.93
02/02/2006	530.81	536.01	528.05	532.93
02/03/2006	527.41	537.38	527.41	534.63
02/06/2006	532.4	543.96	532.4	542.8
02/07/2006	543.64	546.19	540.67	542.8
02/08/2006	541.73	543.43	532.93	532.93
02/09/2006	537.38	543.96	527.73	543.96
02/10/2006	540.89	542.27	536.01	538.45
02/13/2006	538.45	538.45	532.93	537.07
02/14/2006	538.45	541.42	530.91	538.45
02/15/2006	537.6	543.75	528.58	534.1
02/16/2006	535.16	538.45	527.41	533.78
02/17/2006	535.69	543.96	528.58	543.96
02/20/2006	536.54	542.69	536.22	538.76
02/21/2006	534.31	540.67	534.1	540.14
02/22/2006	538.45	549.48	520.41	549.48
02/23/2006	545.02	549.48	543.96	545.02
02/24/2006	549.48	552.98	546.93	551.6
02/27/2006	541.73	552.13	541.73	551.6
02/28/2006	547.25	551.6	534.41	540.67
03/01/2006	539.29	543.43	537.38	541.42
03/02/2006	548.31	548.31	541.42	543.96
03/03/2006	545.55	545.87	537.38	537.38
03/06/2006	535.16	550.22	535.16	543.96
03/07/2006	547.25	547.25	538.45	538.45
03/08/2006	541.73	544.49	530.81	532.4
03/09/2006	535.16	538.45	528.05	538.45
03/10/2006	533.25	535.47	527.94	529.64
03/13/2006	532.93	537.38	527.73	531.87
03/14/2006	529.64	537.07	529.64	531.34
03/15/2006	533.78	543.86	532.93	541.2
03/16/2006	536.54	540.14	532.93	537.38
03/17/2006	529.43	538.45	528.26	536.22
03/20/2006	535.16	538.45	534.84	535.16
03/21/2006	534.63	536.22	525.5	529.64
03/22/2006	530.17	541.73	530.17	538.45
03/23/2006	541.73	554.89	541.31	553.83
03/24/2006	548.1	559.88	548.1	558.18
03/27/2006	550.01	558.07	548.31	548.31
03/28/2006	556.27	556.27	540.67	547.78
03/29/2006	542.27	546.19	540.89	541.73
03/30/2006	548.63	548.63	542.8	545.87
03/31/2006	540.67	548.74	539.82	542.8
04/03/2006	549.16	549.16	534.73	538.45
04/04/2006	543.11	543.96	535.16	540.14
04/05/2006	537.38	540.67	537.38	538.98
04/06/2006	545.55	545.55	524.44	527.2
04/07/2006	535.16	538.45	525.29	528.05
04/10/2006	533.25	538.02	516.7	520.3
04/11/2006	524.97	527.31	498.87	510.97
04/12/2006	515.95	519.77	508	516.48
04/13/2006	508.74	521.68	505.98	517.01
04/18/2006	511.5	516.16	506.4	514.26
04/19/2006	519.24	520.83	509.91	515.42
04/20/2006	517.54	527.41	514.79	522
04/21/2006	516.48	527.41	516.48	527.41
04/24/2006	524.76	531.55	522.21	530.49
04/25/2006	532.93	549.48	531.87	549.48
04/26/2006	545.87	557.12	541.73	543.96
04/27/2006	546.19	552.98	541.73	541.73
04/28/2006	538.76	549.48	538.76	543.96
05/02/2006	548.63	558.5	542.8	546.72
05/03/2006	542.8	543.11	527.73	540.67
05/04/2006	541.2	543.96	541.2	542.8
05/05/2006	542.8	553.83	542.8	553.83
05/08/2006	551.6	562.32	549.69	556.59
05/09/2006	557.65	559.03	554.89	557.65
05/10/2006	559.03	559.03	545.02	550.54
05/11/2006	550.22	554.89	542.8	545.34
05/12/2006	550.22	550.22	527.41	530.81
05/15/2006	527.73	535.79	496.54	522.74
05/16/2006	520.83	532.93	520.83	529.64
05/17/2006	532.72	537.38	497.49	516.48
05/18/2006	505.45	523.06	505.45	508.74
05/19/2006	504.39	514.04	502.16	504.39
05/22/2006	502.69	508.74	492.29	493.14
05/23/2006	500.04	508.74	489.85	495.58
05/24/2006	488.16	495.05	473.09	473.09
05/25/2006	482.43	491.23	473.62	488.47
05/26/2006	496.64	512.03	488.47	511.5
05/30/2006	502.69	507.57	494.52	495.58
05/31/2006	494.52	499.72	486.56	495.58
06/01/2006	489	499.4	486.78	489.53
06/02/2006	496.64	500.04	490.06	496.96
06/05/2006	486.25	487.62	469.8	480.2
06/06/2006	474.68	481.9	472.56	474.68
06/07/2006	478.61	478.61	441.68	467.04
06/08/2006	457.17	465.87	453.25	454.1
06/09/2006	461.52	466.19	453.04	456.54
06/12/2006	451.66	462.37	445.29	448.58
06/13/2006	445.08	446.99	430.44	436.49
06/14/2006	441.47	441.47	424.18	429.7
06/15/2006	435.96	447.2	429.06	444.23
06/16/2006	455.8	459.61	443.91	458.24
06/19/2006	460.46	473.62	457.17	463.43
06/20/2006	459.3	468.95	459.3	464.81
06/21/2006	463.96	465.66	453.89	465.66
06/22/2006	472.56	472.56	459.3	464.5
06/23/2006	457.71	469.27	457.71	461.52
06/26/2006	456.01	468.1	456.01	466.72
06/27/2006	471.18	471.18	462.8	463.96
06/28/2006	467.25	472.56	462.37	469.27
06/29/2006	473.62	477.97	469.38	476.59
06/30/2006	473.62	477.97	469.38	476.59
07/03/2006	459.93	459.93	459.93	459.93
07/04/2006	473.62	477.97	469.38	476.59
07/05/2006	459.93	459.93	459.93	459.93
07/06/2006	473.62	477.97	469.38	476.59
07/07/2006	459.93	459.93	459.93	459.93
07/10/2006	459.93	459.93	459.93	459.93
07/11/2006	459.93	459.93	459.93	459.93
07/12/2006	459.93	459.93	459.93	459.93
07/13/2006	459.93	459.93	459.93	459.93
07/14/2006	459.93	459.93	459.93	459.93
07/17/2006	459.93	459.93	459.93	459.93
07/18/2006	459.93	459.93	459.93	459.93
07/19/2006	459.93	459.93	459.93	459.93
07/20/2006	459.93	459.93	459.93	459.93
07/21/2006	459.93	459.93	459.93	459.93
07/24/2006	459.93	459.93	459.93	459.93
07/25/2006	459.93	459.93	459.93	459.93
07/26/2006	459.93	459.93	459.93	459.93
07/27/2006	459.93	459.93	459.93	459.93
07/28/2006	459.93	459.93	459.93	459.93
07/31/2006	459.93	459.93	459.93	459.93
08/01/2006	459.93	459.93	459.93	459.93
08/02/2006	459.93	459.93	459.93	459.93
08/03/2006	459.93	459.93	459.93	459.93
08/04/2006	459.93	459.93	459.93	459.93
08/07/2006	459.93	459.93	459.93	459.93
08/08/2006	459.93	459.93	459.93	459.93
08/09/2006	459.93	459.93	459.93	459.93
08/10/2006	459.93	459.93	459.93	459.93
08/11/2006	459.93	459.93	459.93	459.93
08/14/2006	459.93	459.93	459.93	459.93
08/15/2006	459.93	459.93	459.93	459.93
08/16/2006	459.93	459.93	459.93	459.93
08/17/2006	459.93	459.93	459.93	459.93
08/18/2006	459.93	459.93	459.93	459.93
08/21/2006	459.93	459.93	459.93	459.93
08/22/2006	459.93	459.93	459.93	459.93
08/23/2006	459.93	459.93	459.93	459.93
08/24/2006	473.62	477.97	469.38	476.59
08/25/2006	473.62	477.97	469.38	476.59
08/29/2006	459.93	459.93	459.93	459.93
08/30/2006	459.93	459.93	459.93	459.93
08/31/2006	459.93	459.93	459.93	459.93
09/01/2006	524.97	549.16	516.48	538.98
09/04/2006	541.73	549.48	528.9	548.84
09/05/2006	543.96	556.27	543.96	549.48
09/06/2006	546.19	557.12	542.27	556.06
09/07/2006	548.31	556.38	547.25	556.27
09/08/2006	547.78	554.89	538.45	547.25
09/11/2006	556.06	556.06	525.5	540.14
09/12/2006	527.2	543.64	527.2	534.1
09/13/2006	543.64	543.96	526.67	530.81
09/14/2006	533.25	539.51	531.34	533.25
09/15/2006	536.22	536.22	524.97	526.67
09/18/2006	532.93	532.93	519.77	525.29
09/19/2006	526.35	548.84	521.36	531.34
09/20/2006	529.64	549.48	528.58	547.25
09/21/2006	554.89	576.96	551.6	570.27
09/22/2006	564.23	564.23	553.3	553.3
09/25/2006	564.86	564.86	542.8	542.8
09/26/2006	538.45	560.41	538.45	554.36
09/27/2006	558.18	565.92	552.13	564.86
09/28/2006	565.39	570.91	563.17	567.52
09/29/2006	570.27	570.27	555.53	560.94
10/02/2006	557.12	574.73	557.12	566.46
10/03/2006	564.86	576.96	561.57	570.27
10/04/2006	576.96	576.96	558.18	558.18
10/05/2006	566.99	573.56	560.41	571.44
10/06/2006	571.44	573.56	564.23	573.56
10/09/2006	575.79	575.79	566.99	566.99
10/10/2006	576.96	585.13	569.74	585.13
10/11/2006	585.66	592.87	576.96	585.66
10/12/2006	592.87	592.87	578.02	584.6
10/13/2006	582.9	589.58	566.99	570.27
10/16/2006	569.21	576.96	563.7	576.96
10/17/2006	568.15	574.73	558.18	558.18
10/18/2006	566.99	577.49	557.12	577.49
10/19/2006	570.27	576.96	568.47	572.5
10/20/2006	576.96	581.84	570.91	576.96
10/23/2006	571.97	580.25	571.97	576.96
10/24/2006	577.49	585.66	576.96	578.55
10/25/2006	585.66	585.66	579.51	582.37
10/26/2006	588.95	604.33	584.6	587.89
10/27/2006	582.37	590.43	571.44	582.9
10/30/2006	574.2	586.83	574.2	580.25
10/31/2006	581.84	582.37	576.96	578.02
11/01/2006	578.55	593.4	578.02	587.36
11/02/2006	582.37	591.18	577.6	579.61
11/03/2006	574.73	583.54	574.2	579.08
11/06/2006	580.78	592.87	576.32	582.37
11/07/2006	587.89	606.56	582.37	595.63
11/08/2006	593.4	609.32	592.87	603.27
11/09/2006	596.69	603.8	596.69	601.04
11/10/2006	597.22	605.5	597.22	602.21
11/13/2006	606.56	617.06	596.27	617.06
11/14/2006	615.37	615.47	599.98	608.26
11/15/2006	609.85	609.85	599.98	607.09
11/16/2006	604.33	608.26	602.21	603.27
11/17/2006	612.61	612.61	598.92	601.68
11/20/2006	601.68	603.27	591.18	591.18
11/21/2006	604.33	606.03	593.93	601.68
11/22/2006	600.51	603.27	574.84	586.83
11/23/2006	593.4	595	582.9	593.4
11/24/2006	584.07	592.34	580.67	584.6
11/27/2006	584.6	595	582.37	586.3
11/28/2006	576.96	588.95	576.96	583.54
11/29/2006	588.95	603.27	585.34	602.74
11/30/2006	593.4	604.33	592.34	593.4
12/01/2006	596.69	605.5	593.4	598.92
12/04/2006	598.28	601.04	593.4	593.4
12/05/2006	595	615.37	595	611.55
12/06/2006	606.56	618.12	605.5	618.12
12/07/2006	604.33	620.88	604.33	613.67
12/08/2006	618.12	633.51	615.9	633.51
12/11/2006	623.64	664.81	623.64	642.85
12/12/2006	648.36	648.36	632.98	643.38
12/13/2006	643.91	657.17	639.87	641.15
12/14/2006	642.85	659.29	641.15	659.29
12/15/2006	659.29	663.75	653.88	654.94
12/18/2006	652.18	663.22	646.13	650.48
12/19/2006	643.91	653.88	629.05	640.62
12/20/2006	642.85	644.44	631.39	644.44
12/21/2006	634.57	642.85	634.04	636.27
12/22/2006	631.81	642.32	631.81	632.45
12/27/2006	642.85	642.85	631.81	631.81
12/28/2006	631.81	646.13	631.81	646.13
12/29/2006	634.04	642.85	628.52	642.85

Menu

Create your free account now!

CRDA.L: Croda International Plc Historical Data

2006 Historical Chart

Average

Low

High