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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 650.8811
CLOSE 650.2181

Low

LOW 412.08

High

HIGH 795.63
DATEOPENHIGHLOWCLOSE
01/02/2008638.5642.85626.4632.98
01/03/2008628.52635.1621.41627.46
01/04/2008629.69642.32593.93605.5
01/07/2008606.03614.84591.18607.09
01/08/2008605.5609.32580.78591.18
01/09/2008582.9588.95576.32579.61
01/10/2008587.89589.58559.35559.35
01/11/2008572.5576.96546.72569.74
01/14/2008573.56578.02561.57563.17
01/15/2008570.27570.91543.96545.02
01/16/2008541.73541.73496.64513.41
01/17/2008515.95527.41505.98512.66
01/18/2008513.72543.96502.69524.44
01/21/2008516.48516.48491.23496.43
01/22/2008480.52518.92462.59516.16
01/23/2008512.35517.54486.78507.68
01/24/2008518.71556.06494.73518.39
01/25/2008518.71524.97504.39512.66
01/28/2008500.57521.68498.87521.68
01/29/2008530.81555.53522545.34
01/30/2008541.2551.6536.54536.54
01/31/2008536.22549.48500.99536.75
02/01/2008538.76565.39538.76551.6
02/04/2008552.77581.31552.77570.91
02/05/2008565.39575.79545.87546.4
02/06/2008540.67571.44533.25554.36
02/07/2008553.83588.95548.31553.3
02/08/2008556.06557.65545.02556.59
02/11/2008540.14557.65540.14546.4
02/12/2008544.49574.2544.49574.2
02/13/2008553.83569.21549.48569.21
02/14/2008573.56594.47565.92586.83
02/15/2008592.34604.97575.26586.3
02/18/2008591.18621.94588.95615.37
02/19/2008607.09651.12607.09632.45
02/20/2008637.33673.61634.57663.75
02/21/2008656685.18656664.81
02/22/2008656673.61648.36655.47
02/25/2008652.71678.6652.71670.32
02/26/2008680.19699.4666.51696.11
02/27/2008703.32714.25675.84680.72
02/28/2008682.95691.23653.88655.47
02/29/2008658.23673.08658.23666.51
03/03/2008659.29687.94659.29674.14
03/04/2008680.19684.01658.23662.58
03/05/2008673.08691.23669.26671.92
03/06/2008679.13682.42667.57671.92
03/07/2008664.81670.32658.23659.82
03/10/2008664.81666.51647.2652.71
03/11/2008659.29675.21651.65657.7
03/12/2008676.9685.18661.52681.25
03/13/2008674.67674.67660.46670.32
03/14/2008659.29679.66659.29671.39
03/17/2008659.29669.79645.07659.29
03/18/2008659.29694.52659.29690.59
03/19/2008693.35703.32679.13701.09
03/20/2008699.4700.03683.48694.52
03/25/2008700.03731.86687.94724.75
03/26/2008721.36725.81715.95719.77
03/27/2008714.25740.14714.25732.39
03/28/2008738.44747.25726.34738.44
03/31/2008730.8738.97710.96728.57
04/01/2008723.06753.29723.06744.49
04/02/2008745.55768.68734.09765.92
04/03/2008769.21769.21750.53759.87
04/04/2008766.45768.15750.53758.17
04/07/2008761.57761.57737.91738.44
04/08/2008738.97746.72720.83736.21
04/09/2008737.91746.18732.92737.91
04/10/2008747.25754.35726.34743.96
04/11/2008752.76752.76730.8734.62
04/14/2008732.39739.5725.28737.38
04/15/2008742.79758.17742.26743.96
04/16/2008751.07755.52745.55751.6
04/17/2008750.53754.88729.63741.73
04/18/2008741.73760.93739.5756.05
04/21/2008752.76758.7741.73746.72
04/22/2008749.47764.86742.26745.02
04/23/2008751.07751.6737.38742.26
04/24/2008741.73741.73715.42726.34
04/25/2008726.34730.8719.77725.28
04/28/2008735.15735.15720.3726.87
04/29/2008735.15735.15716.48724.12
04/30/2008739.5758.17733.45741.73
05/01/2008748.84768.15729.1765.39
05/02/2008779.07784.59759.34761.57
05/06/2008763.16785.12762.63778.54
05/07/2008781.83795.63779.07785.65
05/08/2008775.79792.87775.79785.12
05/09/2008786.29786.82766.45773.56
05/12/2008775.79776.95769.74775.79
05/13/2008780.24780.24748.31756.05
05/14/2008763.16763.16739.5746.72
05/15/2008750760.4740.14754.88
05/16/2008765.39768.68752.76752.76
05/19/2008759.34782.36753.82773.03
05/20/2008773.03773.03751.6753.29
05/21/2008759.87767.51752.76758.81
05/22/2008757.11770.27751.6758.81
05/23/2008762.1762.1752.13754.88
05/27/2008759.34759.34723.06729.1
05/28/2008734.09738.55716.48731.86
05/29/2008738.44743.43725.81737.38
05/30/2008740.67740.67722.52724.12
06/02/2008731.86741.2720.3730.8
06/03/2008724.12738.97724.12734.09
06/04/2008734.09741.2728.57735.15
06/05/2008735.68746.72733.03738.44
06/06/2008740.67754.35727.41728.57
06/09/2008725.28725.28706.61715.42
06/10/2008714.25723.59701.09706.61
06/11/2008713.19713.19657.7665.87
06/12/2008668.1703.32662.58700.03
06/13/2008701.09715.42690.59707.14
06/16/2008708.73712.66694.52695.05
06/17/2008696.11714.25696.11707.67
06/18/2008700.56706.61692.82700.56
06/19/2008700.56706.61692.82700.56
06/20/2008692.29709.37692.29703.32
06/23/2008705.97712.02696.11700.56
06/24/2008703.32706.61680.72691.23
06/25/2008690.59710.96679.66704.38
06/26/2008698.33709.9680.19681.25
06/27/2008681.89697.27679.66693.35
06/30/2008697.27704.91688.47703.32
07/01/2008696.64731.33696.64720.3
07/02/2008724.12724.12700.03700.03
07/03/2008685.18688.47670.32684.65
07/04/2008682.42682.42669.26669.26
07/07/2008673.61691.76668.63685.71
07/08/2008676.37698.87668.63687.3
07/09/2008698.87704.38689699.4
07/10/2008685.71710.43685.71696.64
07/11/2008702.15708.2695.58695.58
07/14/2008707.14723.59697.27698.87
07/15/2008697.8707.14684.65689
07/16/2008686.77692.29679.66689
07/17/2008702.68751.07690.06739.5
07/18/2008735.68737.38713.72719.77
07/21/2008716.48732.92716.48721.99
07/22/2008721.36729.63710.43717.54
07/23/2008724.12733.45717.54725.81
07/24/2008726.34732.39717.01723.59
07/25/2008714.25721.99702.15710.96
07/28/2008707.67733.45707.67725.81
07/29/2008732.39773.56732.39739.5
07/30/2008752.76765.92747.78754.35
07/31/2008763.16780.77754.88759.34
08/01/2008766.98777.48747.25754.88
08/04/2008760.4785.65751.07763.16
08/05/2008762.63764.86745.55752.76
08/06/2008758.17770.27730.16741.73
08/07/2008738.44742.26716.48721.36
08/08/2008721.36739.5720.3732.92
08/11/2008746.72746.72720.83735.68
08/12/2008738.97747.25723.59728.57
08/13/2008731.86737.38719.77725.81
08/14/2008734.09737.38722.52731.86
08/15/2008730.8735.68720.83731.86
08/18/2008725.28735.15725.28735.15
08/19/2008721.36736.21721.36732.92
08/20/2008734.09734.09714.25724.12
08/21/2008725.81738.97714.25727.41
08/22/2008727.41745.02723.06745.02
08/26/2008722.52747.25722.52733.45
08/27/2008737.91743.43723.06738.97
08/28/2008743.96759.87729.1752.76
08/29/2008754.88769.21736.74761.57
09/01/2008752.13771.44738.44761.57
09/02/2008764.22773.03744.49757.11
09/03/2008742.26747.78714.25720.83
09/04/2008713.72714.78679.77692.29
09/05/2008677.43695.58659.82664.28
09/08/2008692.29697.8676.9692.29
09/09/2008685.18716.48680.19689.53
09/10/2008690.06693.98663.22663.22
09/11/2008668.63676.9660.99669.26
09/12/2008686.77705.44685.71701.09
09/15/2008672.55703.32672.55698.87
09/16/2008682.95713.72670.86673.61
09/17/2008687.94731.86685.71708.73
09/18/2008708.73720.83702.15710.43
09/19/2008731.33769.21659.82697.8
09/22/2008694.52714.25663.75703.32
09/23/2008691.23707.67677.43694.52
09/24/2008684.01693.98676.9680.19
09/25/2008686.24697.8677.43691.23
09/26/2008681.25698.33661.52687.3
09/29/2008679.66686.24643.91649.95
09/30/2008636.8681.25604.33663.22
10/01/2008682.42709.9672.55674.67
10/02/2008682.42723.59682.42685.71
10/03/2008680.72691.76677.96691.23
10/06/2008664.81668.1627.46649.42
10/07/2008652.71663.22648.36654.94
10/08/2008623.11677.43614.31629.05
10/09/2008623.11652.71608.26617.59
10/10/2008608.26608.26561.57596.16
10/13/2008604.33639.56604.33634.04
10/14/2008638.5648.36587.36614.84
10/15/2008604.97604.97560.94580.25
10/16/2008551.6586.3523.59545.55
10/17/2008569.21587.36496.11514.04
10/20/2008526.03568.15518.39558.18
10/21/2008576.96586.3563.7569.74
10/22/2008553.83562.11527.41532.93
10/23/2008536.75560.41525.5558.18
10/24/2008547.25547.25507.15526.67
10/27/2008521.15527.94507.68516.48
10/28/2008529.64535.16508.74535.16
10/29/2008560.94569.74535.16558.82
10/30/2008566.46607.09519.77587.36
10/31/2008579.08582.9546.19561.57
11/03/2008576.96603.8576.96580.25
11/04/2008598.92626.4587.36604.33
11/05/2008585.13603.27562.11579.08
11/06/2008572.5572.5527.41532.4
11/07/2008540.14557.12531.87547.46
11/10/2008560.41579.61557.65569.21
11/11/2008564.86567.52542.58556.59
11/12/2008568.15592.34523.06523.06
11/13/2008523.06537.91517.54525.29
11/14/2008551.07551.07526.88536.01
11/17/2008530.81540.14525.82531.87
11/18/2008524.12529.11496.64504.92
11/19/2008514.26514.26448.9457.92
11/20/2008450.81482.96443.91466.51
11/21/2008463.96481.9463.96465.13
11/24/2008480.52492.61467.04481.26
11/25/2008482.43497.81478.29483.81
11/26/2008477.97480.73448.37472.24
11/27/2008473.09500.57468.42496.43
11/28/2008492.29498.66478.29495.26
12/01/2008490.06490.06441.47441.79
12/02/2008439.56449.43433.73448.37
12/03/2008454.1454.1432.45442.85
12/04/2008439.56448.58417.07426.41
12/05/2008423.12431.61412.08417.07
12/08/2008437.33441.79427.47428.32
12/09/2008422.48477.97422.48470.86
12/10/2008477.23496.96470.86489
12/11/2008483.49508432.98504.07
12/12/2008483.49508.53483.49501.95
12/15/2008494.52515.42486.56502.69
12/16/2008493.67508.53492.82502.16
12/17/2008496.11506.3496.11505.45
12/18/2008505.45528.79496.11524.76
12/19/2008525.29534.31511.5516.48
12/22/2008516.48540.67507.68534.31
12/23/2008529.64544.17527.41536.75
12/24/2008521.36536.22503.86531.34
12/29/2008522563.17520.62562.64
12/30/2008571.44590.65565.39586.3
12/31/2008597.75597.75570.91570.91