CRDA.L: Croda International Plc Historical Data

2007 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 695.5846

CLOSE 695.3067

Low

LOW 555.53

High

HIGH 829.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	632.98	654.94	632.98	651.65
01/03/2007	649.95	658.76	643.91	653.88
01/04/2007	653.88	655.47	641.78	652.71
01/05/2007	643.38	653.24	639.03	646.67
01/08/2007	645.6	650.48	637.33	637.33
01/09/2007	647.2	651.65	635.1	638.5
01/10/2007	637.33	648.57	635.1	636.27
01/11/2007	637.86	653.24	635.74	652.18
01/12/2007	649.42	661.52	649.42	651.65
01/15/2007	658.23	661.52	654.94	659.29
01/16/2007	661.52	663.75	651.65	658.23
01/17/2007	657.17	660.56	649.42	656.53
01/18/2007	653.24	655.26	651.55	653.24
01/19/2007	643.38	659.29	642.85	649.95
01/22/2007	644.44	653.88	642.85	642.85
01/23/2007	651.12	653.88	631.81	646.67
01/24/2007	648.36	653.88	642.85	648.36
01/25/2007	650.48	650.48	637.33	638.5
01/26/2007	635.1	639.56	623.85	624.17
01/29/2007	630.75	631.81	612.08	613.14
01/30/2007	615.9	637.33	615.9	637.33
01/31/2007	637.33	638.28	619.72	621.94
02/01/2007	630.75	637.33	623.64	634.57
02/02/2007	635.74	642.85	631.81	637.86
02/05/2007	638.5	681.25	637.33	681.25
02/06/2007	681.25	699.4	670.32	676.37
02/07/2007	685.18	700.56	680.72	695.58
02/08/2007	697.8	697.8	679.13	682.95
02/09/2007	695.05	706.93	687.94	690.06
02/12/2007	687.94	692.61	670.32	670.32
02/13/2007	672.55	680.72	660.46	675.21
02/14/2007	676.37	683.48	675.21	680.72
02/15/2007	675.84	684.01	673.61	676.37
02/16/2007	680.72	681.25	669.16	673.61
02/19/2007	670.86	680.72	668.31	677.43
02/20/2007	682.95	682.95	663.22	663.22
02/21/2007	681.25	740.14	678.28	719.77
02/22/2007	729.63	730.8	720.83	728.57
02/23/2007	723.59	726.87	714.78	726.87
02/26/2007	725.28	737.38	722.52	725.81
02/27/2007	719.77	725.28	694.52	706.61
02/28/2007	692.29	695.58	653.88	695.58
03/01/2007	689.53	696.11	664.81	673.61
03/02/2007	671.39	681.25	662.79	672.55
03/05/2007	652.18	663.75	638.5	648.36
03/06/2007	658.23	674.14	642.63	665.87
03/07/2007	669.26	676.9	661.52	667.57
03/08/2007	670.32	678.6	662.58	676.9
03/09/2007	677.96	690.06	671.39	682.42
03/12/2007	691.76	700.03	675.84	677.43
03/13/2007	679.66	686.77	675.84	686.77
03/14/2007	675.84	675.84	659.29	666.51
03/15/2007	679.13	684.01	670.32	677.43
03/16/2007	687.94	695.26	670.86	689.53
03/19/2007	700.03	711.49	684.65	710.43
03/20/2007	714.25	726.34	705.44	717.54
03/21/2007	715.95	721.99	709.9	720.3
03/22/2007	725.28	735.47	719.24	728.57
03/23/2007	732.92	736.21	722.52	730.16
03/26/2007	736.74	737.91	721.36	730.8
03/27/2007	736.21	736.21	705.97	721.36
03/28/2007	710.43	724.75	709.37	714.78
03/29/2007	709.37	728.04	703.32	725.28
03/30/2007	715.95	729.1	699.4	701.09
04/02/2007	704.38	713.72	699.4	704.38
04/03/2007	703.32	714.25	692.82	709.9
04/04/2007	705.97	714.25	705.97	708.73
04/05/2007	714.25	720.3	703.32	714.25
04/10/2007	720.83	742.26	710.96	736.21
04/11/2007	741.73	746.18	729.1	741.73
04/12/2007	732.92	735.68	713.72	723.06
04/13/2007	720.3	740.67	715.42	720.83
04/16/2007	725.28	725.28	708.73	714.78
04/17/2007	709.37	717.01	694.52	704.38
04/18/2007	706.61	712.02	697.27	710.96
04/19/2007	695.58	709.9	695.05	709.9
04/20/2007	708.73	709.9	698.87	706.61
04/23/2007	709.9	709.9	693.35	693.35
04/24/2007	694.52	702.68	693.35	693.35
04/25/2007	701.09	708.73	695.58	704.91
04/26/2007	708.73	717.01	694.52	695.58
04/27/2007	703.32	703.32	687.94	692.29
04/30/2007	687.94	708.2	687.94	692.29
05/01/2007	687.94	703.32	685.18	693.98
05/02/2007	683.48	697.27	682.42	690.06
05/03/2007	690.06	690.59	675.84	678.6
05/04/2007	675.84	701.62	675.84	693.98
05/08/2007	690.06	701.09	681.25	695.05
05/09/2007	692.29	697.8	681.89	689
05/10/2007	694.52	695.05	680.19	686.24
05/11/2007	675.84	685.71	672.55	681.89
05/14/2007	686.77	693.98	674.89	692.29
05/15/2007	694.52	713.19	676.37	710.43
05/16/2007	718.07	718.07	709.9	714.25
05/17/2007	711.49	722.52	705.44	708.2
05/18/2007	712.02	717.01	689	716.48
05/21/2007	719.77	735.26	718.71	726.34
05/22/2007	729.63	740.67	725.28	725.28
05/23/2007	725.28	730.16	718.71	721.99
05/24/2007	714.25	754.35	714.25	735.68
05/25/2007	735.68	752.13	735.15	746.18
05/29/2007	747.25	755.52	740.14	749.47
05/30/2007	736.74	747.78	725.28	731.33
05/31/2007	741.73	764.22	731.86	759.87
06/01/2007	765.92	765.92	751.07	756.05
06/04/2007	752.76	763.69	731.33	758.81
06/05/2007	765.92	765.92	747.78	761.57
06/06/2007	760.4	765.92	736.21	740.67
06/07/2007	749.47	749.47	709.37	719.24
06/08/2007	714.78	720.83	692.29	714.78
06/11/2007	721.99	738.44	714.78	731.86
06/12/2007	720.83	751.6	720.83	729.1
06/13/2007	727.41	735.68	708.73	719.24
06/14/2007	719.77	741.2	719.77	736.74
06/15/2007	737.38	756.58	731.33	749.47
06/18/2007	753.82	781.3	752.76	761.57
06/19/2007	753.29	769.21	739.5	740.14
06/20/2007	751.07	756.58	731.86	737.38
06/21/2007	726.34	735.68	710.43	721.36
06/22/2007	729.63	729.63	712.02	714.25
06/25/2007	712.02	713.72	692.82	700.03
06/26/2007	693.35	710.43	693.35	699.4
06/27/2007	697.8	697.8	685.5	691.76
06/28/2007	700.03	702.68	687.94	700.03
06/29/2007	702.15	703.32	694.52	700.03
07/02/2007	689.53	728.04	689.53	718.07
07/03/2007	730.8	763.69	730.8	758.81
07/04/2007	751.6	758.17	745.55	750
07/05/2007	758.17	758.17	751.6	758.17
07/06/2007	762.63	763.16	741.73	748.31
07/09/2007	758.17	758.17	747.25	751.6
07/10/2007	757.64	757.64	731.86	742.79
07/11/2007	740.67	746.93	727.41	727.41
07/12/2007	738.44	752.13	731.86	748.31
07/13/2007	748.31	780.24	748.31	777.48
07/16/2007	783.53	783.53	769.21	774.72
07/17/2007	774.72	782.89	765.92	771.97
07/18/2007	760.4	769.21	752.76	752.76
07/19/2007	763.69	768.68	750.53	762.63
07/20/2007	752.76	769.21	752.76	755.52
07/23/2007	750.53	755.52	741.73	747.78
07/24/2007	751.07	757.11	730.8	735.68
07/25/2007	729.63	764.86	729.63	739.5
07/26/2007	749.47	769.21	721.99	729.1
07/27/2007	714.25	755.52	708.73	752.76
07/30/2007	758.17	768.68	754.35	761.57
07/31/2007	763.69	786.82	763.69	774.72
08/01/2007	764.22	773.03	748.31	766.98
08/02/2007	768.68	774.19	764.86	766.98
08/03/2007	770.27	773.03	752.76	754.35
08/06/2007	747.25	756.05	732.92	737.91
08/07/2007	741.73	766.45	741.2	762.63
08/08/2007	763.16	804.96	760.4	791.17
08/09/2007	783.53	829.68	775.26	788.41
08/10/2007	774.72	793.19	730.8	737.38
08/13/2007	762.63	762.63	714.25	724.12
08/14/2007	720.83	730.8	714.25	721.36
08/15/2007	697.8	720.3	697.8	703.32
08/16/2007	681.25	695.58	672.55	684.65
08/17/2007	673.61	702.68	663.22	695.58
08/20/2007	703.32	717.54	700.03	708.2
08/21/2007	703.32	716.48	694.52	696.64
08/22/2007	714.25	731.33	702.15	727.41
08/23/2007	737.91	747.25	724.75	724.75
08/24/2007	716.48	736.21	714.78	723.06
08/28/2007	736.21	736.21	710.96	712.02
08/29/2007	710.96	724.75	710.96	720.83
08/30/2007	736.21	741.2	728.57	738.97
08/31/2007	741.73	742.79	721.36	725.28
09/03/2007	728.04	749.47	728.04	745.55
09/04/2007	736.74	757.22	733.45	752.76
09/05/2007	741.2	752.13	704.91	711.49
09/06/2007	721.99	724.75	695.58	696.64
09/07/2007	703.32	728.57	703.32	717.54
09/10/2007	708.73	723.27	708.73	717.54
09/11/2007	720.3	741.73	720.3	724.12
09/12/2007	720.83	737.38	720.83	728.57
09/13/2007	732.39	732.92	718.07	725.28
09/14/2007	714.78	725.28	710.96	714.25
09/17/2007	705.97	713.72	689.53	697.8
09/18/2007	696.64	714.25	690.06	696.11
09/19/2007	708.73	727.41	698.33	705.44
09/20/2007	697.8	704.91	678.6	686.24
09/21/2007	690.06	708.73	687.62	707.14
09/24/2007	697.8	713.72	697.8	707.14
09/25/2007	703.32	712.66	674.67	677.43
09/26/2007	681.25	696.11	672.55	683.48
09/27/2007	686.77	692.29	674.67	686.24
09/28/2007	696.64	707.67	686.24	703.32
10/01/2007	692.29	704.91	685.71	700.56
10/02/2007	713.19	714.78	692.29	713.19
10/03/2007	715.42	718.07	703.32	718.07
10/04/2007	720.83	747.25	700.56	724.75
10/05/2007	716.48	741.73	706.61	724.12
10/08/2007	717.54	733.77	700.56	700.56
10/09/2007	701.09	714.78	700.56	708.73
10/10/2007	721.36	721.99	705.97	706.61
10/11/2007	714.25	730.8	713.72	719.77
10/12/2007	722.52	728.57	712.66	715.42
10/15/2007	708.73	730.8	692.29	701.62
10/16/2007	702.15	709.9	692.29	692.82
10/17/2007	686.77	717.01	686.77	709.9
10/18/2007	714.25	714.25	701.62	705.97
10/19/2007	696.64	714.25	694.52	708.73
10/22/2007	692.29	703.85	683.48	698.33
10/23/2007	708.73	714.25	701.09	703.32
10/24/2007	697.8	715.95	697.8	708.73
10/25/2007	710.96	725.28	710.96	715.95
10/26/2007	714.25	721.99	705.44	718.71
10/29/2007	726.34	736.74	717.22	723.06
10/30/2007	716.48	736.21	716.48	723.06
10/31/2007	736.21	739.5	723.06	732.92
11/01/2007	736.21	743.96	692.82	696.64
11/02/2007	685.71	694.52	667.57	693.35
11/05/2007	680.72	709.37	680.72	703.32
11/06/2007	712.02	712.02	697.8	705.44
11/07/2007	700.03	712.02	677.96	677.96
11/08/2007	673.61	686.77	666.51	667.57
11/09/2007	686.77	688.47	643.91	648.36
11/12/2007	641.78	673.61	641.78	669.79
11/13/2007	662.58	674.14	658.76	670.32
11/14/2007	682.42	682.42	667.57	674.67
11/15/2007	679.13	681.89	667.04	672.55
11/16/2007	667.04	673.61	652.18	658.23
11/19/2007	664.81	664.81	617.06	624.7
11/20/2007	634.04	636.8	598.92	631.81
11/21/2007	616.43	617.06	593.4	603.27
11/22/2007	610.38	617.06	595.63	612.61
11/23/2007	604.33	621.41	604.33	613.14
11/26/2007	613.14	615.37	598.92	607.73
11/27/2007	598.92	614.31	597.75	597.75
11/28/2007	606.56	629.05	598.28	620.88
11/29/2007	632.98	632.98	592.87	610.38
11/30/2007	606.03	640.62	606.03	640.09
12/03/2007	625.23	629.69	619.72	621.94
12/04/2007	637.86	637.86	591.71	599.98
12/05/2007	607.73	615.9	598.92	604.33
12/06/2007	612.08	612.08	591.18	595
12/07/2007	605.5	612.08	597.22	610.38
12/10/2007	603.8	615.37	597.22	607.09
12/11/2007	604.97	614.84	597.75	602.21
12/12/2007	593.4	604.33	580.25	599.98
12/13/2007	590.11	593.93	555.53	558.18
12/14/2007	566.99	570.91	555.53	570.91
12/17/2007	560.41	576.32	556.06	574.2
12/18/2007	576.32	595.63	571.97	590.65
12/19/2007	597.75	619.19	582.37	603.8
12/20/2007	609.85	629.05	609.32	620.88
12/21/2007	621.94	636.27	620.88	631.28
12/24/2007	627.99	636.8	627.99	631.81
12/27/2007	637.33	637.33	625.76	631.28
12/28/2007	626.4	637.33	623.64	626.4
12/31/2007	621.41	638.5	620.88	638.5

Menu

Create your free account now!

CRDA.L: Croda International Plc Historical Data

2007 Historical Chart

Average

Low

High