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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,453.131
CLOSE 2,452.4276

Low

LOW 1,980.21

High

HIGH 2,750.48
DATEOPENHIGHLOWCLOSE
01/03/20122,030.712,031.772,004.292,018.61
01/04/20122,019.672,045.031,996.652,005.46
01/05/20122,018.612,018.611,982.331,997.71
01/06/20121,997.712,007.691,980.212,005.46
01/09/20122,004.292,029.541,997.712,005.46
01/10/20122,0342,090.022,005.462,064.77
01/11/20122,070.282,099.992,025.192,049.38
01/12/20122,035.062,110.922,035.062,097.76
01/13/20122,119.722,119.722,061.482,083.44
01/16/20122,077.922,101.052,071.872,095.53
01/17/20122,128.532,136.172,104.342,127.36
01/18/20122,134.052,142.752,102.112,129.59
01/19/20122,130.762,153.782,117.52,136.17
01/20/20122,137.342,150.492,120.792,128.53
01/23/20122,129.592,134.052,099.992,130.76
01/24/20122,117.52,129.592,085.992,095.53
01/25/20122,093.312,115.372,074.632,079.09
01/26/20122,105.42,139.462,098.822,130.76
01/27/20122,117.52,147.22,106.572,126.3
01/30/20122,114.212,114.212,083.552,103.28
01/31/20122,124.072,141.692,118.662,126.3
02/01/20122,131.822,170.232,129.592,142.75
02/02/20122,151.552,175.742,139.462,142.75
02/03/20122,142.752,204.282,134.052,195.58
02/06/20122,190.072,210.972,168.112,196.65
02/07/20122,199.932,210.862,150.62,199.93
02/08/20122,2012,251.62,198.872,245.03
02/09/20122,245.032,248.312,223.062,246.09
02/10/20122,229.642,247.152,217.552,230.7
02/13/20122,238.452,262.532,238.452,254.89
02/14/20122,242.82,287.892,236.222,282.37
02/15/20122,302.112,318.662,276.112,297.76
02/16/20122,281.212,281.212,232.932,238.45
02/17/20122,257.122,260.412,216.382,226.35
02/20/20122,273.572,273.572,223.062,231.76
02/21/20122,335.12,386.772,281.212,332.87
02/22/20122,395.582,417.542,352.722,358.13
02/23/20122,368.12,396.642,352.722,391.12
02/24/20122,416.372,442.792,375.742,382.32
02/27/20122,373.512,383.482,318.662,375.74
02/28/20122,387.832,414.252,363.642,397.7
02/29/20122,403.222,419.662,351.552,366.93
03/01/20122,364.812,374.682,351.552,365.87
03/02/20122,371.392,376.912,334.042,357.07
03/05/20122,346.142,363.642,321.952,335.1
03/06/20122,335.12,335.12,275.792,315.37
03/07/20122,317.492,373.512,313.142,361.52
03/08/20122,370.222,418.392,313.142,396.64
03/09/20122,405.452,466.982,404.282,436.21
03/12/20122,427.412,445.552,413.082,423.06
03/13/20122,427.412,471.332,427.412,454.89
03/14/20122,474.622,476.852,429.642,438.44
03/15/20122,438.442,457.122,426.352,445.02
03/16/20122,445.022,488.942,418.62,459.24
03/19/20122,459.242,499.982,384.542,385.61
03/20/20122,377.972,377.972,336.162,346.14
03/21/20122,358.132,384.862,342.742,369.16
03/22/20122,357.072,377.972,301.052,329.59
03/23/20122,342.742,360.782,281.212,304.33
03/26/20122,315.372,394.412,308.682,369.16
03/27/20122,373.512,382.322,319.722,335.1
03/28/20122,329.592,360.352,317.492,324.07
03/29/20122,313.142,330.752,272.512,299.98
03/30/20122,301.052,318.662,292.982,314.2
04/02/20122,309.852,362.582,309.852,362.58
04/03/20122,372.452,382.322,354.842,377.97
04/04/20122,368.12,372.452,270.282,277.92
04/05/20122,285.662,298.822,229.642,276.86
04/10/20122,261.472,277.922,232.932,252.67
04/11/20122,249.382,279.082,230.172,273.57
04/12/20122,271.342,369.052,271.342,356
04/13/20122,362.582,383.482,336.162,342.74
04/16/20122,329.592,418.812,321.952,406.51
04/17/20122,397.72,448.522,381.262,448.31
04/18/20122,450.432,461.472,426.352,435.05
04/19/20122,443.852,5232,443.852,480.14
04/20/20122,488.942,515.362,479.082,498.81
04/23/20122,487.882,492.232,418.072,443.85
04/24/20122,441.732,481.22,440.562,451.6
04/25/20122,460.42,487.882,437.272,481.2
04/26/20122,471.332,481.22,386.772,462.53
04/27/20122,428.472,513.132,427.412,507.62
04/30/20122,520.772,527.352,442.792,452.66
05/01/20122,465.822,473.562,437.272,473.56
05/02/20122,461.472,472.52,428.472,452.66
05/03/20122,455.952,483.432,453.832,473.56
05/04/20122,461.472,473.242,404.282,417.54
05/08/20122,417.542,442.792,353.782,360.35
05/09/20122,381.262,387.832,304.332,351.55
05/10/20122,374.682,374.682,311.972,343.91
05/11/20122,346.142,370.222,315.372,361.52
05/14/20122,351.552,364.812,310.912,335.1
05/15/20122,334.042,365.872,314.22,328.52
05/16/20122,340.622,435.052,340.622,397.7
05/17/20122,403.222,407.672,368.12,368.1
05/18/20122,358.132,362.582,295.532,301.05
05/21/20122,307.622,362.582,293.32,356
05/22/20122,387.832,436.212,381.262,436.21
05/23/20122,412.022,421.892,362.582,381.26
05/24/20122,408.732,418.62,368.12,396.64
05/25/20122,397.72,416.372,369.162,395.58
05/29/20122,436.212,468.042,432.922,452.66
05/30/20122,443.852,443.852,359.292,365.87
05/31/20122,376.912,458.492,331.812,457.12
06/01/20122,457.122,472.52,349.432,394.41
06/06/20122,472.52,477.912,426.352,477.91
06/07/20122,483.432,572.442,466.982,544.96
06/08/20122,519.712,541.682,488.942,504.33
06/11/20122,557.062,577.962,470.272,475.79
06/12/20122,475.792,497.012,459.242,483.43
06/13/20122,506.562,5232,421.892,452.66
06/14/20122,447.142,463.692,406.512,423.06
06/15/20122,442.792,442.792,400.992,408.73
06/18/20122,457.122,476.852,408.732,425.18
06/19/20122,447.142,455.952,417.542,445.02
06/20/20122,451.62,459.242,421.892,450.43
06/21/20122,448.312,451.62,417.542,417.54
06/22/20122,399.932,408.732,365.872,386.77
06/25/20122,368.12,382.322,332.872,335.1
06/26/20122,418.62,437.272,381.262,398.87
06/27/20122,388.892,402.052,351.552,380.19
06/28/20122,394.412,395.582,348.262,394.41
06/29/20122,443.852,501.042,430.72,486.72
07/02/20122,490.012,526.292,482.372,526.29
07/03/20122,526.292,563.642,511.972,563.64
07/04/20122,552.712,612.022,552.712,590.06
07/05/20122,581.252,598.862,544.962,568.09
07/06/20122,547.192,569.152,526.292,534.04
07/09/20122,530.752,542.742,492.232,497.75
07/10/20122,499.982,521.942,479.082,516.42
07/11/20122,496.582,496.582,466.982,475.79
07/12/20122,443.852,492.232,443.852,472.5
07/13/20122,490.012,503.272,466.982,496.58
07/16/20122,487.882,503.272,477.912,490.01
07/17/20122,502.12,506.562,465.822,481.2
07/18/20122,481.22,506.562,466.982,506.56
07/19/20122,529.582,554.832,514.22,527.35
07/20/20122,527.352,530.752,497.752,514.2
07/23/20122,497.752,518.652,423.062,449.37
07/24/20122,499.982,630.692,462.532,597.69
07/25/20122,569.152,606.292,569.152,591.12
07/26/20122,600.982,625.172,568.092,619.66
07/27/20122,639.52,645.012,591.122,618.6
07/30/20122,629.632,629.632,605.442,609.79
07/31/20122,609.792,621.882,582.312,582.31
08/01/20122,584.542,624.112,580.192,609.79
08/02/20122,614.252,632.922,572.442,579.02
08/03/20122,591.122,652.652,577.962,647.14
08/06/20122,646.082,653.822,620.822,626.34
08/07/20122,635.042,646.082,608.732,625.17
08/08/20122,615.312,695.522,609.792,693.29
08/09/20122,708.672,709.842,678.012,709.84
08/10/20122,710.92,719.072,684.82,705.38
08/13/20122,707.612,707.612,648.32,655.94
08/14/20122,673.552,696.582,660.42,686.71
08/15/20122,686.712,698.812,666.982,686.71
08/16/20122,702.092,706.552,671.332,674.62
08/17/20122,680.132,685.332,642.792,674.62
08/20/20122,681.192,682.362,658.172,664.75
08/21/20122,673.552,688.942,650.432,669.2
08/22/20122,653.822,653.822,594.412,599.92
08/23/20122,635.042,648.32,593.342,600.98
08/24/20122,623.052,633.982,582.312,604.27
08/28/20122,613.082,613.082,577.962,610.96
08/29/20122,571.382,612.022,571.382,606.5
08/30/20122,595.572,596.632,562.582,586.77
08/31/20122,588.892,603.212,565.872,588.89
09/03/20122,573.52,628.462,570.222,609.79
09/04/20122,620.822,620.822,568.092,596.63
09/05/20122,602.152,716.422,597.692,669.2
09/06/20122,670.272,708.672,647.142,695.52
09/07/20122,715.362,715.362,674.622,702.09
09/10/20122,698.812,699.972,663.692,669.2
09/11/20122,663.692,666.982,647.142,654.88
09/12/20122,654.882,697.742,628.462,670.27
09/13/20122,677.92,698.172,662.522,663.69
09/14/20122,691.172,696.582,640.562,663.69
09/17/20122,659.232,6902,650.432,650.43
09/18/20122,649.362,664.752,638.442,647.14
09/19/20122,662.522,666.982,639.922,653.82
09/20/20122,647.142,675.782,636.212,666.98
09/21/20122,677.92,677.92,646.082,670.27
09/24/20122,659.232,674.622,639.52,654.88
09/25/20122,649.362,677.92,648.32,670.27
09/26/20122,650.432,670.272,632.922,646.08
09/27/20122,659.232,659.232,625.812,642.79
09/28/20122,663.692,681.192,645.012,664.75
10/01/20122,658.172,750.482,641.732,748.25
10/02/20122,730.742,735.092,680.132,688.94
10/03/20122,675.782,688.942,645.012,647.14
10/04/20122,650.432,671.332,613.082,615.31
10/05/20122,620.822,635.042,591.122,596.63
10/08/20122,581.252,604.382,515.362,516.42
10/09/20122,521.942,534.252,472.52,497.75
10/10/20122,492.232,497.752,416.372,440.56
10/11/20122,442.792,565.872,442.792,551.54
10/12/20122,493.292,549.422,483.432,484.59
10/15/20122,477.912,526.292,477.912,499.98
10/16/20122,505.392,543.92,498.812,511.97
10/17/20122,514.22,558.122,497.752,547.19
10/18/20122,543.92,573.52,539.452,554.83
10/19/20122,548.252,570.222,541.682,554.83
10/22/20122,561.522,570.222,537.322,542.74
10/23/20122,551.542,551.542,480.142,483.43
10/24/20122,503.272,5232,484.592,515.36
10/25/20122,521.942,538.392,503.272,516.42
10/26/20122,503.272,516.422,485.662,492.23
10/29/20122,485.662,494.462,453.832,476.85
10/30/20122,472.52,505.392,466.452,488.94
10/31/20122,487.882,503.272,415.212,418.6
11/01/20122,302.112,406.512,195.582,386.77
11/02/20122,349.432,402.162,321.952,377.97
11/05/20122,354.842,403.222,340.622,390.06
11/06/20122,390.062,445.022,388.892,439.5
11/07/20122,447.142,454.892,390.062,396.64
11/08/20122,407.672,450.432,400.992,428.47
11/09/20122,472.52,514.22,439.52,495.52
11/12/20122,495.522,495.522,4692,479.08
11/13/20122,465.822,510.912,459.242,506.56
11/14/20122,496.582,519.712,479.082,502.1
11/15/20122,481.22,510.912,469.212,503.27
11/16/20122,497.752,530.752,493.292,518.65
11/19/20122,531.812,539.452,485.662,532.87
11/20/20122,529.582,560.352,520.772,557.06
11/21/20122,5562,5562,526.42,536.16
11/22/20122,561.522,564.82,527.352,530.75
11/23/20122,528.522,573.52,492.232,562.58
11/26/20122,552.712,566.932,550.82,563.64
11/27/20122,570.222,580.192,536.162,566.93
11/28/20122,560.352,579.022,553.772,574.67
11/29/20122,586.772,592.282,568.092,583.48
11/30/20122,603.212,630.692,583.052,616.37
12/03/20122,614.252,640.562,590.062,596.63
12/04/20122,591.122,598.862,564.82,571.38
12/05/20122,581.252,586.772,561.522,574.67
12/06/20122,584.542,598.862,554.832,557.06
12/07/20122,553.772,579.022,548.252,579.02
12/10/20122,574.672,609.792,565.872,602.15
12/11/20122,598.862,629.632,598.862,602.15
12/12/20122,603.212,615.312,587.832,610.96
12/13/20122,614.252,618.62,557.592,575.73
12/14/20122,579.022,635.042,579.022,594.41
12/17/20122,597.692,609.792,565.872,577.96
12/18/20122,586.772,587.832,564.82,571.38
12/19/20122,575.732,626.342,574.672,617.53
12/20/20122,603.212,661.462,602.152,633.98
12/21/20122,620.822,628.462,575.732,612.02
12/24/20122,616.372,627.42,586.772,612.02
12/27/20122,610.962,618.62,593.342,598.86
12/28/20122,615.312,643.852,586.772,603.21
12/31/20122,593.342,615.732,564.82,610.96