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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,920.0016
CLOSE 1,922.922

Low

LOW 1,580.22

High

HIGH 2,324.07
DATEOPENHIGHLOWCLOSE
01/04/20111,785.621,794.431,716.451,720.8
01/05/20111,718.681,718.681,675.811,701.06
01/06/20111,703.291,738.411,682.391,697.77
01/07/20111,688.971,703.291,667.011,673.58
01/10/20111,667.011,676.871,648.331,673.58
01/11/20111,685.681,701.061,670.31,694.49
01/12/20111,716.451,785.841,710.821,785.62
01/13/20111,791.141,802.171,766.951,780.21
01/14/20111,772.471,780.211,741.71,758.14
01/17/20111,765.891,766.951,754.851,760.37
01/18/20111,763.661,769.181,750.51,760.37
01/19/20111,768.121,777.981,730.771,734.06
01/20/20111,729.61,729.61,658.21,658.2
01/21/20111,659.261,703.51,631.781,659.26
01/24/20111,663.721,671.361,649.391,667.01
01/25/20111,674.651,680.161,640.591,675.81
01/26/20111,671.361,734.061,671.361,725.25
01/27/20111,724.091,738.411,701.061,706.58
01/28/20111,709.871,709.871,667.011,675.81
01/31/20111,668.071,668.071,628.491,637.3
02/01/20111,658.21,701.061,626.371,692.26
02/02/20111,696.611,706.581,655.971,659.26
02/03/20111,664.781,676.871,635.071,650.45
02/04/20111,660.431,660.431,626.371,639.53
02/07/20111,643.881,667.011,639.531,660.43
02/08/20111,655.971,659.261,635.071,649.39
02/09/20111,645.041,653.851,599.951,599.95
02/10/20111,599.951,620.851,580.221,612.05
02/11/20111,607.71,623.081,595.61,618.63
02/14/20111,626.371,680.161,626.371,671.36
02/15/20111,681.221,681.221,651.621,660.43
02/16/20111,643.881,676.871,641.751,646.1
02/17/20111,642.821,651.411,610.991,629.66
02/18/20111,627.431,639.531,605.791,639.53
02/21/20111,615.341,652.681,615.341,641.75
02/22/20111,643.881,808.751,643.881,801.01
02/23/20111,797.721,816.391,731.831,744.99
02/24/20111,727.381,736.181,701.061,704.35
02/25/20111,729.61,738.411,704.351,719.74
02/28/20111,725.251,759.311,713.91,740.64
03/01/20111,756.021,782.331,743.931,763.66
03/02/20111,748.281,764.831,736.181,750.5
03/03/20111,752.731,771.411,752.731,764.83
03/04/20111,756.021,766.951,756.021,766.95
03/07/20111,757.081,827.431,755.491,812.04
03/08/20111,810.981,820.851,779.051,790.08
03/09/20111,793.371,796.661,772.471,780.21
03/10/20111,761.541,779.791,734.061,747.22
03/11/20111,729.61,744.991,704.351,709.87
03/14/20111,710.931,770.241,702.441,759.31
03/15/20111,730.771,746.151,679.11,744.99
03/16/20111,762.61,779.051,713.161,727.38
03/17/20111,741.71,798.891,721.961,777.98
03/18/20111,779.051,801.011,754.851,758.14
03/21/20111,773.531,790.081,769.181,784.56
03/22/20111,772.471,783.51,736.181,750.5
03/23/20111,727.381,777.981,727.381,777.98
03/24/20111,775.761,809.811,775.761,807.69
03/25/20111,817.561,819.471,786.791,793.37
03/28/20111,790.081,796.661,775.761,784.56
03/29/20111,795.61,795.61,773.531,788.91
03/30/20111,796.661,810.981,790.081,810.98
03/31/20111,815.331,851.621,813.11,843.87
04/01/20111,828.491,868.061,818.621,861.48
04/04/20111,864.771,976.921,846.11,887.9
04/05/20111,883.451,892.251,868.061,868.06
04/06/20111,864.771,885.671,855.971,881.22
04/07/20111,884.611,902.121,8671,893.31
04/08/20111,908.71,926.311,896.61,911.99
04/11/20111,907.641,937.341,906.361,921.96
04/12/20111,902.121,919.731,851.621,854.91
04/13/20111,848.331,895.541,848.331,892.25
04/14/20111,892.251,898.621,876.871,881.22
04/15/20111,887.91,913.151,868.171,910.92
04/18/20111,902.121,914.211,857.131,868.06
04/19/20111,876.871,888.961,864.771,881.22
04/20/20111,891.191,958.141,891.191,952.73
04/21/20111,958.141,986.781,935.111,940.63
04/26/20111,973.521,992.31,930.761,987.85
04/27/20111,977.981,980.211,944.981,948.27
04/28/20111,977.982,106.571,977.982,066.99
05/03/20112,025.192,076.862,003.232,066.99
05/04/20112,046.092,088.962,046.092,059.25
05/05/20112,072.512,087.92,060.422,072.51
05/06/20112,073.572,081.642,018.612,068.06
05/09/20112,060.422,095.532,059.252,080.15
05/10/20112,087.92,118.662,087.92,108.69
05/11/20112,116.442,123.012,079.092,084.61
05/12/20112,061.482,076.862,037.292,053.84
05/13/20112,068.062,082.382,053.842,057.13
05/16/20112,043.862,062.542,020.842,052.67
05/17/20112,046.092,051.612,013.12,018.61
05/18/20112,0342,061.582,029.652,054.9
05/19/20112,063.712,083.442,053.842,082.38
05/20/20112,081.212,101.052,060.422,068.06
05/23/20112,057.132,084.612,0342,064.77
05/24/20112,066.992,109.862,066.992,093.31
05/25/20112,064.772,103.282,064.772,088.96
05/26/20112,092.252,104.342,083.442,095.53
05/27/20112,097.762,117.52,082.382,091.18
05/31/20112,087.92,152.722,087.92,139.46
06/01/20112,136.172,164.822,127.362,141.69
06/02/20112,131.822,156.012,109.862,109.86
06/03/20112,119.722,127.362,065.832,088.96
06/06/20112,091.182,141.692,091.182,137.34
06/07/20112,131.822,161.532,128.532,138.4
06/08/20112,123.012,141.692,107.632,126.3
06/09/20112,113.152,159.32,109.862,156.01
06/10/20112,146.142,169.172,104.342,106.57
06/13/20112,097.762,111.982,094.472,103.28
06/14/20112,109.862,136.172,098.822,105.4
06/15/20112,108.692,125.242,091.182,106.57
06/16/20112,097.762,103.282,0342,054.9
06/17/20112,042.82,084.612,021.92,084.61
06/20/20112,051.612,057.132,021.92,045.03
06/21/20112,051.612,075.82,035.062,075.8
06/22/20112,073.572,110.922,071.342,107.63
06/23/20112,084.612,092.252,062.542,069.22
06/24/20112,094.472,108.162,050.442,055.96
06/27/20112,048.322,055.962,018.612,021.9
06/28/20112,030.712,040.582,020.842,029.65
06/29/20112,038.452,060.422,031.772,036.23
06/30/20112,038.452,076.862,038.452,073.57
07/01/20112,058.192,115.372,050.442,102.11
07/04/20112,098.822,191.132,098.822,181.26
07/05/20112,173.522,257.122,172.462,243.86
07/06/20112,240.572,248.312,217.552,232.93
07/07/20112,248.312,293.32,240.362,277.92
07/08/20112,285.662,324.072,276.862,286.72
07/11/20112,269.222,285.662,194.422,230.7
07/12/20112,206.512,284.62,185.612,281.21
07/13/20112,271.342,311.972,210.972,233.99
07/14/20112,225.192,228.472,170.232,186.78
07/15/20112,170.232,228.472,157.282,210.97
07/18/20112,166.942,195.582,137.342,180.2
07/19/20112,191.132,217.552,179.032,214.26
07/20/20112,214.262,241.742,188.92,208.74
07/21/20112,223.062,223.062,173.522,212.03
07/22/20112,227.412,247.152,191.132,213.09
07/25/20112,198.872,241.742,174.682,235.05
07/26/20112,230.72,237.282,166.942,180.2
07/27/20112,135.112,157.072,074.852,116.44
07/28/20112,087.92,119.092,016.492,073.57
07/29/20112,062.542,105.42,040.582,094.47
08/01/20112,106.572,128.532,069.222,069.22
08/02/20112,054.92,094.472,045.032,080.15
08/03/20112,057.132,075.82,023.072,058.19
08/04/20112,087.92,087.91,895.541,934.05
08/05/20111,870.291,995.591,685.681,901.06
08/08/20111,879.11,930.761,753.791,768.12
08/09/20111,769.181,851.621,646.11,839.52
08/10/20111,871.351,947.211,828.491,838.46
08/11/20111,907.641,916.441,806.521,876.87
08/12/20111,808.961,901.271,766.531,877.93
08/15/20111,958.142,002.171,943.921,951.56
08/16/20111,946.151,950.51,871.351,916.44
08/17/20111,882.381,987.851,882.381,957.08
08/18/20111,930.761,946.151,842.811,861.48
08/19/20111,853.841,863.711,753.791,783.5
08/22/20111,761.541,817.561,758.141,780.21
08/23/20111,793.371,836.231,792.311,821.91
08/24/20111,819.681,923.021,819.681,909.86
08/25/20111,921.962,007.691,883.451,911.99
08/26/20111,911.992,286.721,847.161,881.22
08/30/20111,934.051,957.081,888.961,917.5
08/31/20111,904.351,987.851,895.541,984.56
09/01/20111,984.562,006.521,928.541,972.46
09/02/20111,943.921,981.271,902.121,925.25
09/05/20111,877.931,898.831,826.361,845.04
09/06/20111,842.811,873.581,809.811,838.46
09/07/20111,879.11,981.271,879.11,961.53
09/08/20111,953.791,987.851,930.761,977.98
09/09/20111,959.312,020.841,959.311,979.04
09/12/20111,942.751,957.081,904.351,940.63
09/13/20111,964.821,976.921,918.671,942.75
09/14/20111,911.991,960.371,911.991,949.44
09/15/20111,986.782,057.131,961.532,028.48
09/16/20112,062.542,062.541,993.362,026.36
09/19/20111,979.041,999.731,934.051,965.88
09/20/20111,946.152,0011,936.181,992.3
09/21/20111,977.982,016.391,968.111,977.98
09/22/20111,932.891,932.891,876.871,882.38
09/23/20111,895.541,902.121,788.911,846.1
09/26/20111,813.11,860.421,793.371,836.23
09/27/20111,890.021,925.251,875.811,924.08
09/28/20111,862.541,9001,837.291,850.45
09/29/20111,845.041,850.451,779.051,826.36
09/30/20111,824.141,824.141,758.141,813.1
10/03/20111,776.921,827.431,753.91,827.43
10/04/20111,793.371,805.461,742.761,754.85
10/05/20111,795.61,848.331,762.61,830.71
10/06/20111,852.681,9001,828.491,876.87
10/07/20111,8671,906.571,840.581,879.1
10/10/20111,893.311,959.311,872.521,938.4
10/11/20111,936.181,947.211,897.771,909.86
10/12/20111,911.991,958.141,879.11,952.73
10/13/20111,942.751,970.231,931.831,940.63
10/14/20111,953.792,002.171,944.981,992.3
10/17/20111,990.072,048.321,954.851,970.23
10/18/20111,957.081,998.881,925.251,983.5
10/19/20111,992.32,015.321,951.561,983.5
10/20/20111,968.111,995.591,951.561,986.78
10/21/20112,010.972,030.711,974.692,024.13
10/24/20112,047.152,085.672,023.072,082.38
10/25/20112,077.922,123.012,045.032,082.38
10/26/20112,070.282,087.92,046.732,066.99
10/27/20112,069.222,078.451,973.521,999.94
10/28/20112,025.192,025.191,880.161,904.35
10/31/20111,898.831,947.211,881.221,930.76
11/01/20111,887.91,907.641,835.061,882.38
11/02/20111,906.571,919.21,852.681,891.19
11/03/20111,8671,925.251,8671,901.06
11/04/20111,917.51,940.631,882.381,920.79
11/07/20111,902.121,947.211,886.731,920.79
11/08/20111,911.991,960.371,906.571,930.76
11/09/20111,932.891,954.851,869.231,874.64
11/10/20111,8341,907.641,8341,881.22
11/11/20111,894.481,964.821,875.811,962.59
11/14/20111,962.591,962.591,937.341,937.34
11/15/20111,929.61,929.61,894.591,917.5
11/16/20111,913.151,944.981,896.61,918.67
11/17/20111,917.51,917.51,863.711,891.19
11/18/20111,868.061,882.381,821.911,836.23
11/21/20111,821.911,825.21,777.981,817.56
11/22/20111,829.651,858.191,808.751,809.81
11/23/20111,803.241,868.061,789.871,827.43
11/24/20111,820.851,865.21,820.851,854.91
11/25/20111,842.811,895.541,824.141,881.22
11/28/20111,9001,943.921,9001,923.02
11/29/20111,911.991,954.851,872.731,930.76
11/30/20111,904.352,016.391,895.542,002.17
12/01/20112,012.042,050.441,994.422,028.48
12/02/20112,041.742,071.342,023.072,026.36
12/05/20112,046.092,054.92,021.92,032.94
12/06/20112,007.692,066.991,994.422,057.13
12/07/20112,091.182,091.182,041.742,062.54
12/08/20112,081.212,081.211,990.071,999.94
12/09/20111,977.982,006.521,962.591,977.98
12/12/20111,971.41,985.621,934.051,935.11
12/13/20111,935.111,961.531,917.51,930.76
12/14/20111,921.961,932.891,850.451,876.87
12/15/20111,884.611,918.671,864.141,904.35
12/16/20111,908.71,927.371,897.771,907.64
12/19/20111,888.961,932.891,882.381,919.73
12/20/20111,911.991,942.011,9001,926.31
12/21/20111,951.561,979.041,918.671,940.63
12/22/20111,943.921,973.521,934.051,944.98
12/23/20111,964.821,979.041,949.441,979.04
12/28/20111,983.52,009.811,940.631,974.69
12/29/20111,979.041,991.131,962.591,985.62
12/30/20111,996.652,010.661,981.271,982.33