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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,268.9864
CLOSE 1,271.2456

Low

LOW 824.17

High

HIGH 1,780.21
DATEOPENHIGHLOWCLOSE
01/04/2010870.32915.94870.32912.65
01/05/2010908.2913.18888.99890.58
01/06/2010890.05907.67886.23905.44
01/07/2010907.13926.87895.57917.53
01/08/2010923.05936.74905.44917
01/11/2010926.34937.37914.24918.06
01/12/2010928.04928.04898.86901.09
01/13/2010900.03901.09885.7888.46
01/14/2010888.99896.1865.86868.09
01/15/2010864.8904.38859.82891.75
01/18/2010897.8908.2890.05897.8
01/19/2010895.04908.73891.75901.09
01/20/2010879.13892.81867.03873.61
01/21/2010883.47888.46874.67878.59
01/22/2010869.26873.61858.22868.09
01/25/2010860.45874.67853.87856
01/26/2010842.31859.28840.61854.93
01/27/2010846.13851.22832.44838.49
01/28/2010841.78844.43829.68829.68
01/29/2010829.68841.14824.17825.23
02/01/2010827.99860.98825.23859.28
02/02/2010863.21897.27858.22897.27
02/03/2010905.44921.99893.34904.38
02/04/2010910.42910.42890.05898.86
02/05/2010901.09901.09870.85874.67
02/08/2010873.08879.13863.74868.09
02/09/2010870.32870.32852.71863.74
02/10/2010864.8875.84859.28872.55
02/11/2010869.26910.95869.26895.57
02/12/2010896.1907.13869.26875.84
02/15/2010885.7885.7867.03876.37
02/16/2010878.59883.47864.8881.88
02/17/2010876.37912.02876.37908.2
02/18/2010906.6925.28893.34925.28
02/19/2010921.35924.11904.91924.11
02/22/2010929.63934.61914.24924.75
02/23/2010939.49997.74939.49990.1
02/24/2010997.21997.21963.79988.94
02/25/2010991.16994.45973.02985.65
02/26/2010991.16998.91984.06988.94
03/01/20101,006.021,014.29996.791,007.72
03/02/20101,002.731,014.82999.971,011.53
03/03/20101,014.821,030.211,013.661,025.22
03/04/20101,013.131,022.461,008.251,019.7
03/05/20101,017.581,024.691,0111,015.88
03/08/20101,0111,018.64995.62998.27
03/09/2010992.331,006.55989.57998.27
03/10/2010992.861,002.2984.06988.94
03/11/2010988.411,018.64980.771,011
03/12/20101,021.41,035.091,008.251,015.35
03/15/20101,007.721,023.11,004.961,009.31
03/16/20101,007.721,020.34994.451,001.03
03/17/20101,002.21,015.351,001.031,010.37
03/18/20101,012.61,015.35997.741,000.5
03/19/2010997.211,017.05988.941,007.72
03/22/20101,009.311,026.921,002.731,024.16
03/23/20101,029.041,041.771,009.841,010.37
03/24/20101,036.791,054.931,021.931,035.73
03/25/20101,031.81,055.141,030.211,043.89
03/26/20101,039.011,052.71,031.271,046.12
03/29/20101,040.081,043.361,028.511,037.85
03/30/20101,046.651,046.651,032.441,039.54
03/31/20101,030.741,042.31,020.871,029.68
04/01/20101,020.871,043.891,020.871,043.89
04/06/20101,036.791,050.471,033.51,037.85
04/07/20101,045.591,045.591,020.341,027.45
04/08/20101,030.741,043.891,003.791,035.09
04/09/20101,038.481,089.521,038.481,085.7
04/12/20101,0841,142.781,0841,090.58
04/13/20101,080.181,090.051,057.691,061.51
04/14/20101,070.841,088.461,054.611,061.51
04/15/20101,057.161,062.571,051.641,057.16
04/16/20101,057.691,057.691,043.891,045.59
04/19/20101,037.321,046.551,031.271,032.97
04/20/20101,035.091,051.111,035.091,045.06
04/21/20101,062.571,093.971,054.931,054.93
04/22/20101,052.171,083.471,036.261,038.48
04/23/20101,033.51,074.131,024.161,066.49
04/26/20101,074.661,145.011,066.491,134.08
04/27/20101,125.271,150.521,121.981,125.27
04/28/20101,106.61,114.241,066.491,071.37
04/29/20101,095.561,098.851,075.191,087.93
04/30/20101,076.361,114.241,065.861,106.6
05/04/20101,112.011,124.11,080.181,080.18
05/05/20101,086.231,091.211,060.451,065.86
05/06/20101,073.071,092.811,051.111,070.84
05/07/20101,052.171,071.91,0111,011
05/10/20101,060.981,075.831,048.881,068.08
05/11/20101,063.21,080.711,052.71,073.6
05/12/20101,066.491,093.971,066.491,086.76
05/13/20101,081.241,110.951,081.241,098.85
05/14/20101,089.521,097.581,062.571,065.33
05/17/20101,049.941,059.281,032.971,032.97
05/18/20101,051.111,063.731,045.591,053.23
05/19/20101,046.651,051.641,019.71,019.7
05/20/20101,034.031,034.03981.83990.1
05/21/2010994.981,021.93983.531,013.13
05/24/20101,029.681,037.851,003.261,011.53
05/25/2010988.941,013.13988.94994.45
05/26/20101,006.551,032.97999.441,030.21
05/27/20101,029.681,053.231,026.921,049.94
05/28/20101,051.641,071.371,045.591,046.65
06/01/20101,027.981,058.751,027.451,058.75
06/02/20101,035.091,100.021,035.091,079.65
06/03/20101,087.931,117.531,087.931,109.89
06/04/20101,115.41,137.371,107.661,120.82
06/07/20101,098.851,117.531,093.971,104.37
06/08/20101,104.371,114.241,082.941,092.81
06/09/20101,105.431,125.271,093.971,125.27
06/10/20101,129.621,139.491,107.661,134.08
06/11/20101,142.781,147.231,125.271,137.37
06/14/20101,149.461,149.461,130.791,137.37
06/15/20101,131.851,141.721,128.561,128.56
06/16/20101,137.371,137.371,125.271,130.79
06/17/20101,130.791,136.21,125.271,129.62
06/18/20101,127.391,138.431,124.11,128.56
06/21/20101,147.231,147.231,130.791,138.43
06/22/20101,136.21,143.941,132.911,142.78
06/23/20101,143.941,143.941,121.981,123.04
06/24/20101,139.491,142.781,114.241,115.4
06/25/20101,110.951,123.041,102.141,109.89
06/28/20101,127.391,137.371,108.721,137.37
06/29/20101,113.181,132.911,112.011,114.24
06/30/20101,112.011,119.751,106.61,107.66
07/01/20101,128.561,128.561,064.81,067.02
07/02/20101,085.171,106.61,069.781,103.31
07/05/20101,104.371,147.231,098.851,131.85
07/06/20101,134.081,173.551,126.331,165.91
07/07/20101,163.681,174.711,139.491,174.71
07/08/20101,186.811,203.251,176.941,198.9
07/09/20101,209.831,209.831,184.581,198.9
07/12/20101,204.311,204.311,186.811,191.16
07/13/20101,187.871,227.441,187.871,218.64
07/14/20101,220.871,242.831,215.351,226.38
07/15/20101,229.671,246.121,215.351,232.96
07/16/20101,234.021,280.171,234.021,245.06
07/19/20101,247.181,260.441,234.021,241.77
07/20/20101,253.861,254.921,234.021,250.47
07/21/20101,263.731,273.61,253.861,267.02
07/22/20101,267.021,321.981,257.151,283.46
07/23/20101,277.951,293.331,268.081,286.75
07/26/20101,296.621,297.151,271.371,288.98
07/27/20101,307.651,399.961,307.651,397.73
07/28/20101,408.761,446.321,366.961,392.32
07/29/20101,390.091,453.861,390.091,436.24
07/30/20101,426.381,431.791,399.961,418.63
08/02/20101,412.051,479.111,412.051,476.88
08/03/20101,469.241,488.971,421.921,431.79
08/04/20101,398.91,418.631,385.641,409.83
08/05/20101,428.51,452.91,413.111,452.69
08/06/20101,467.011,481.231,423.091,441.76
08/09/20101,473.591,473.591,442.821,450.46
08/10/20101,448.341,454.921,413.111,415.34
08/11/20101,416.41,416.41,374.711,378
08/12/20101,3781,401.021,368.131,393.38
08/13/20101,428.51,428.51,364.841,383.51
08/16/20101,394.441,407.71,374.711,405.48
08/17/20101,416.41,467.011,406.541,465.84
08/18/20101,451.631,495.551,451.631,482.4
08/19/20101,494.491,494.491,425.211,428.5
08/20/20101,421.921,434.021,385.641,387.86
08/23/20101,402.191,416.41,383.511,390.09
08/24/20101,382.351,384.571,365.91,380.22
08/25/20101,383.511,388.921,347.231,351.58
08/26/20101,357.091,382.351,354.871,376.94
08/27/20101,373.541,408.761,373.541,403.25
08/31/20101,388.921,415.341,383.511,406.54
09/01/20101,414.281,437.31,395.611,437.3
09/02/20101,448.341,473.591,448.341,472.53
09/03/20101,471.361,487.911,460.431,483.46
09/06/20101,477.941,507.651,477.941,487.91
09/07/20101,517.511,517.511,464.781,476.88
09/08/20101,445.051,505.421,445.051,474.65
09/09/20101,484.621,537.351,482.41,535.13
09/10/20101,538.421,570.241,5331,563.67
09/13/20101,563.671,587.861,547.221,560.38
09/14/20101,569.181,575.761,550.511,572.47
09/15/20101,583.511,604.31,554.861,571.41
09/16/20101,582.341,582.341,547.221,554.86
09/17/20101,558.151,577.991,558.151,563.67
09/20/20101,577.991,579.051,563.671,566.96
09/21/20101,558.151,575.761,558.151,560.38
09/22/20101,572.471,573.531,539.481,547.22
09/23/20101,566.961,566.961,529.611,557.09
09/24/20101,543.931,595.61,543.931,593.37
09/27/20101,602.181,613.111,583.511,602.18
09/28/20101,602.181,680.161,585.841,635.07
09/29/20101,628.491,638.471,615.341,625.2
09/30/20101,624.141,657.141,605.471,628.49
10/01/20101,627.431,643.881,617.561,626.37
10/04/20101,623.081,629.661,606.531,612.05
10/05/20101,606.531,650.451,601.011,647.17
10/06/20101,662.551,673.581,629.661,657.14
10/07/20101,668.071,680.161,647.171,671.36
10/08/20101,671.361,692.261,649.391,655.97
10/11/20101,621.911,680.161,621.911,645.04
10/12/20101,630.721,650.451,618.631,645.04
10/13/20101,648.331,660.431,641.751,645.04
10/14/20101,652.681,652.681,623.081,626.37
10/15/20101,637.31,637.31,598.681,616.4
10/18/20101,606.531,649.391,606.531,649.39
10/19/20101,641.751,680.161,641.751,658.2
10/20/20101,639.531,659.261,617.561,634.01
10/21/20101,623.081,651.621,623.081,632.95
10/22/20101,605.471,649.391,604.31,642.82
10/25/20101,647.171,662.551,647.171,657.14
10/26/20101,649.391,660.431,634.011,643.88
10/27/20101,642.821,688.971,625.21,664.78
10/28/20101,651.621,683.451,547.221,615.34
10/29/20101,610.991,618.631,566.961,580.22
11/01/20101,593.371,625.21,570.241,581.28
11/02/20101,585.631,594.441,553.81,579.05
11/03/20101,584.571,594.441,561.551,571.41
11/04/20101,574.71,601.011,571.411,595.6
11/05/20101,595.61,607.71,591.151,603.24
11/08/20101,602.181,663.721,602.181,648.33
11/09/20101,652.681,681.221,627.431,628.49
11/10/20101,628.491,632.311,585.631,593.37
11/11/20101,587.861,615.441,587.861,588.92
11/12/20101,577.991,587.861,551.571,563.67
11/15/20101,560.381,561.551,542.771,551.57
11/16/20101,551.571,565.151,502.131,502.13
11/17/20101,492.261,544.991,482.41,532.9
11/18/20101,549.451,583.511,549.451,580.22
11/19/20101,593.371,593.371,574.71,579.05
11/22/20101,584.571,609.821,581.281,590.09
11/23/20101,583.511,594.441,573.531,573.53
11/24/20101,579.051,592.311,565.91,586.8
11/25/20101,595.61,618.631,565.91,617.56
11/26/20101,601.011,622.441,595.61,604.3
11/29/20101,604.31,619.371,564.831,574.7
11/30/20101,586.81,618.631,573.531,597.72
12/01/20101,630.721,672.521,630.721,672.52
12/02/20101,674.651,739.471,658.21,727.38
12/03/20101,723.031,741.71,708.71,724.09
12/06/20101,732.891,757.081,721.751,744.99
12/07/20101,744.991,780.211,744.991,769.18
12/08/20101,756.021,777.981,697.771,703.29
12/09/20101,706.581,707.541,649.391,655.97
12/10/20101,663.721,680.161,649.391,660.43
12/13/20101,661.491,681.221,661.491,671.36
12/14/20101,664.781,675.071,652.681,664.78
12/15/20101,664.781,706.581,662.551,701.06
12/16/20101,720.81,720.81,720.81,720.8
12/17/20101,721.961,742.761,7001,724.09
12/20/20101,730.771,733.421,714.221,732.89
12/21/20101,747.221,760.371,746.151,752.73
12/22/20101,739.471,749.441,735.121,736.18
12/23/20101,735.121,758.141,728.541,752.73
12/24/20101,758.141,758.141,740.641,740.64
12/29/20101,732.891,763.661,711.991,763.66
12/30/20101,756.021,760.371,738.411,753.79
12/31/20101,761.541,775.761,759.311,775.76