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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,761.5122
CLOSE 2,762.0291

Low

LOW 2,423.06

High

HIGH 3,127.33
DATEOPENHIGHLOWCLOSE
01/02/20132,647.142,658.172,616.372,624.11
01/03/20132,628.462,628.462,583.482,590.06
01/04/20132,587.832,607.882,574.672,597.69
01/07/20132,588.892,591.122,562.582,591.12
01/08/20132,582.312,588.892,541.682,559.29
01/09/20132,559.292,584.542,553.772,570.22
01/10/20132,569.152,593.342,550.482,558.12
01/11/20132,563.642,563.642,506.562,537.32
01/14/20132,540.612,557.062,506.562,520.77
01/15/20132,518.652,537.322,477.912,493.29
01/16/20132,494.462,501.042,466.562,473.56
01/17/20132,464.752,518.652,463.692,503.27
01/18/20132,514.22,5562,502.12,526.29
01/21/20132,538.392,592.282,529.582,556
01/22/20132,554.832,562.052,536.162,546.13
01/23/20132,547.192,594.412,547.192,591.12
01/24/20132,592.282,686.712,592.282,677.9
01/25/20132,672.492,705.382,665.812,693.29
01/28/20132,692.232,704.322,672.492,691.17
01/29/20132,691.172,698.812,658.172,671.33
01/30/20132,671.332,698.812,658.172,675.78
01/31/20132,672.492,681.192,651.592,663.69
02/01/20132,670.272,708.672,670.272,702.09
02/04/20132,703.262,707.612,673.552,676.84
02/05/20132,681.192,703.262,668.042,698.81
02/06/20132,705.382,718.542,679.072,692.23
02/07/20132,692.232,705.382,681.192,692.23
02/08/20132,699.972,713.132,692.232,703.26
02/11/20132,702.092,714.192,675.782,705.38
02/12/20132,701.032,727.032,699.972,713.13
02/13/20132,714.192,771.382,714.192,760.34
02/14/20132,757.052,777.952,747.192,769.15
02/15/20132,764.82,810.952,762.362,799.92
02/18/20132,798.862,804.272,751.642,770.21
02/19/20132,765.862,818.592,760.342,807.66
02/20/20132,802.142,842.782,790.052,810.95
02/21/20132,799.922,815.32,761.512,808.72
02/22/20132,824.112,849.362,814.452,846.07
02/25/20132,847.132,866.972,780.182,808.72
02/26/20132,747.192,902.732,739.442,839.49
02/27/20132,840.552,840.552,793.342,807.66
02/28/20132,824.112,854.882,814.242,848.3
03/01/20132,858.162,885.642,829.622,858.16
03/04/20132,871.322,887.872,828.462,882.35
03/05/20132,894.452,902.092,860.392,902.09
03/06/20132,916.412,939.442,901.032,930.74
03/07/20132,927.342,970.22,917.472,926.28
03/08/20132,935.082,940.62,908.672,940.6
03/11/20132,932.862,944.952,902.092,939.44
03/12/20132,939.442,963.092,922.992,951.53
03/13/20132,944.952,958.112,925.752,944.95
03/14/20132,943.892,972.432,936.152,955.99
03/15/20132,963.633,004.262,892.962,894.45
03/18/20132,882.352,955.882,882.352,928.51
03/19/20132,924.052,955.992,902.092,944.95
03/20/20132,948.243,003.22,948.242,951.53
03/21/20132,946.122,962.562,935.082,949.41
03/22/20132,934.022,965.852,928.722,947.18
03/25/20133,059.223,059.222,962.562,963.63
03/26/20132,971.372,993.332,955.992,990.04
03/27/20133,010.943,014.232,961.52,966.91
03/28/20132,955.993,020.812,954.823,014.23
04/02/20133,009.783,123.413,009.673,121.92
04/03/20133,097.733,127.333,062.833,073.54
04/04/20133,079.063,083.413,018.583,021.87
04/05/20133,029.623,029.622,922.992,952.7
04/08/20132,963.632,987.712,960.342,965.85
04/09/20132,972.432,979.012,953.762,963.63
04/10/20132,977.952,977.952,952.72,963.63
04/11/20132,963.632,988.882,948.242,982.3
04/12/20132,905.382,946.122,857.12,865.8
04/15/20132,863.682,866.972,823.052,830.69
04/16/20132,829.622,891.162,788.882,847.13
04/17/20132,858.162,870.262,807.662,813.07
04/18/20132,806.492,823.052,798.862,803.21
04/19/20132,818.592,825.172,782.32,799.92
04/22/20132,805.432,819.652,769.152,786.76
04/23/20132,791.112,843.842,778.062,832.91
04/24/20132,817.532,846.072,806.492,845.01
04/25/20132,837.263,049.352,787.822,843.84
04/26/20132,796.632,833.972,748.252,774.67
04/29/20132,777.952,803.212,686.712,691.17
04/30/20132,718.652,747.192,688.942,723
05/01/20132,687.882,721.32,675.782,703.26
05/02/20132,693.292,720.772,646.082,718.65
05/03/20132,724.062,786.762,711.962,750.48
05/07/20132,783.472,793.342,741.672,751.54
05/08/20132,744.962,775.732,724.062,729.57
05/09/20132,724.062,726.282,701.032,711.96
05/10/20132,747.192,747.192,703.262,730.74
05/13/20132,728.512,762.572,713.132,753.76
05/14/20132,750.482,859.232,750.482,848.3
05/15/20132,843.842,854.882,816.362,835.03
05/16/20132,845.012,857.12,819.652,853.81
05/17/20132,955.992,955.992,850.422,864.74
05/20/20132,869.22,880.132,846.072,860.39
05/21/20132,858.162,886.72,854.882,872.49
05/22/20132,865.82,872.812,845.012,870.26
05/23/20132,843.842,852.652,775.732,788.88
05/24/20132,798.862,799.922,758.862,779.02
05/28/20132,810.952,841.722,802.142,825.17
05/29/20132,820.822,820.822,788.882,790.05
05/30/20132,783.472,783.472,753.762,755.99
05/31/20132,758.112,759.282,704.322,706.55
06/03/20132,694.462,703.262,666.982,681.19
06/04/20132,688.942,7232,683.422,717.48
06/05/20132,702.092,710.92,680.132,681.19
06/06/20132,682.362,696.792,651.592,651.59
06/07/20132,663.692,7232,640.562,708.67
06/10/20132,699.972,710.92,683.422,702.09
06/11/20132,694.462,698.592,637.272,663.69
06/12/20132,659.232,679.072,631.862,637.27
06/13/20132,612.022,642.792,593.452,633.98
06/14/20132,636.212,662.522,616.372,650.43
06/17/20132,657.112,679.072,621.882,625.17
06/18/20132,625.172,709.842,624.112,704.32
06/19/20132,701.032,703.262,660.42,690
06/20/20132,655.942,663.692,636.212,641.73
06/21/20132,641.732,671.332,606.52,608.73
06/24/20132,600.982,614.252,465.822,483.43
06/25/20132,497.752,592.282,492.232,587.83
06/26/20132,647.142,673.552,629.632,669.2
06/27/20132,657.112,683.422,629.632,682.36
06/28/20132,696.582,736.152,683.12,721.93
07/01/20132,736.152,766.922,720.772,748.25
07/02/20132,749.412,755.992,729.572,748.25
07/03/20132,737.322,750.482,711.962,736.15
07/04/20132,741.672,807.662,741.672,797.69
07/05/20132,798.862,816.362,757.052,777.95
07/08/20132,796.632,843.842,794.42,825.17
07/09/20132,845.012,863.682,837.262,855.94
07/10/20132,849.362,857.12,819.652,836.2
07/11/20132,872.492,875.782,839.492,857.1
07/12/20132,857.12,871.322,841.722,858.16
07/15/20132,868.032,897.742,856.252,877.9
07/16/20132,879.072,897.742,855.942,862.51
07/17/20132,853.812,854.882,790.052,832.91
07/18/20132,831.752,858.162,814.242,857.1
07/19/20132,855.942,855.942,797.692,804.27
07/22/20132,805.432,829.622,797.692,823.05
07/23/20132,835.032,850.422,619.662,691.17
07/24/20132,6902,774.452,614.252,655.94
07/25/20132,647.142,663.692,637.272,660.4
07/26/20132,665.812,680.132,642.792,653.82
07/29/20132,654.882,702.092,645.012,658.17
07/30/20132,659.232,750.482,658.172,741.67
07/31/20132,747.192,804.272,735.092,757.05
08/01/20132,755.992,791.112,727.352,783.47
08/02/20132,784.532,786.762,751.542,773.5
08/05/20132,772.442,791.112,759.282,782.3
08/06/20132,763.632,788.882,755.992,769.15
08/07/20132,768.092,786.762,739.442,755.99
08/08/20132,757.052,781.242,735.092,773.5
08/09/20132,787.822,794.42,775.732,787.82
08/12/20132,788.882,788.882,732.862,768.09
08/13/20132,769.152,824.112,763.632,823.05
08/14/20132,824.112,855.942,814.242,833.97
08/15/20132,832.912,832.912,781.242,805.43
08/16/20132,806.492,819.652,772.442,819.65
08/19/20132,818.592,858.162,809.152,841.72
08/20/20132,824.112,833.972,788.882,827.4
08/21/20132,828.462,862.512,818.592,830.69
08/22/20132,847.132,854.882,815.32,820.82
08/23/20132,846.072,976.892,845.012,941.66
08/27/20132,930.742,940.62,873.552,896.57
08/28/20132,895.512,895.512,816.362,845.01
08/29/20132,846.072,884.582,838.432,876.84
08/30/20132,877.92,896.572,849.362,855.94
09/02/20132,872.492,931.82,872.492,922.99
09/03/20132,924.052,950.472,895.512,907.61
09/04/20132,915.352,949.412,854.882,901.03
09/05/20132,901.032,903.262,835.032,864.74
09/06/20132,863.682,897.742,855.942,888.93
09/09/20132,889.992,908.672,881.192,901.03
09/10/20132,920.762,935.082,902.092,927.34
09/11/20132,926.282,937.312,907.612,915.35
09/12/20132,914.182,935.082,892.222,899.97
09/13/20132,886.72,908.672,879.072,891.16
09/16/20132,915.352,941.662,908.672,911.96
09/17/20132,916.412,949.412,908.672,924.05
09/18/20132,928.512,957.472,922.992,942.72
09/19/20132,974.662,984.742,935.082,940.6
09/20/20132,934.022,959.282,929.572,944.95
09/23/20133,006.493,033.972,960.342,996.62
09/24/20132,993.333,033.972,975.723,008.72
09/25/20132,997.683,007.662,960.342,980.18
09/26/20132,980.183,000.972,962.562,986.75
09/27/20132,981.242,986.752,927.342,938.37
09/30/20132,904.322,930.742,899.972,917.47
10/01/20132,917.472,940.62,893.492,929.57
10/02/20132,927.342,937.312,903.262,931.8
10/03/20132,905.382,975.722,895.512,941.66
10/04/20132,929.572,958.112,917.472,941.66
10/07/20132,930.742,934.022,889.992,901.03
10/08/20132,891.162,913.122,872.492,877.9
10/09/20132,872.492,872.492,814.242,824.11
10/10/20132,818.592,874.612,810.952,859.23
10/11/20132,741.672,842.782,709.842,721.93
10/14/20132,703.262,758.112,646.082,758.11
10/15/20132,784.532,797.162,739.442,786.76
10/16/20132,772.442,796.632,732.862,752.7
10/17/20132,746.132,753.762,724.062,736.15
10/18/20132,740.612,792.282,732.862,788.88
10/21/20132,791.112,813.072,772.442,813.07
10/22/20132,809.782,829.622,774.672,804.27
10/23/20132,803.212,817.532,774.672,784.53
10/24/20132,785.592,824.112,783.792,815.3
10/25/20132,804.272,864.742,804.272,853.81
10/28/20132,863.682,891.162,853.812,880.13
10/29/20132,883.422,889.992,854.882,876.84
10/30/20132,886.72,905.382,876.842,895.51
10/31/20132,637.272,785.592,624.112,676.84
11/01/20132,677.92,711.962,636.212,684.59
11/04/20132,707.612,749.412,677.92,699.97
11/05/20132,708.672,7232,637.272,651.59
11/06/20132,643.852,668.042,612.022,615.31
11/07/20132,606.52,617.532,540.612,546.13
11/08/20132,527.352,547.192,497.752,499.98
11/11/20132,501.042,542.742,485.662,532.87
11/12/20132,534.042,578.812,524.062,562.58
11/13/20132,563.642,590.062,562.582,572.44
11/14/20132,617.532,621.882,561.522,572.44
11/15/20132,576.92,600.982,562.582,597.69
11/18/20132,580.192,595.572,543.92,593.34
11/19/20132,584.542,602.152,566.932,602.15
11/20/20132,595.572,598.232,569.152,576.9
11/21/20132,575.732,579.022,550.482,563.64
11/22/20132,577.962,582.312,554.832,582.31
11/25/20132,597.692,604.912,584.542,593.34
11/26/20132,598.862,621.882,566.932,572.44
11/27/20132,577.962,583.482,558.122,570.22
11/28/20132,577.962,593.342,564.82,577.96
11/29/20132,572.442,593.342,548.252,553.77
12/02/20132,5562,583.482,540.612,577.96
12/03/20132,569.152,573.52,516.422,528.52
12/04/20132,524.062,543.92,495.522,499.98
12/05/20132,494.462,519.712,487.882,517.48
12/06/20132,517.482,531.812,496.582,527.35
12/09/20132,535.12,543.052,519.712,529.58
12/10/20132,517.482,532.872,484.062,492.23
12/11/20132,474.622,509.212,423.062,492.23
12/12/20132,471.332,504.332,464.752,501.04
12/13/20132,492.232,501.042,475.792,499.98
12/16/20132,492.232,554.832,492.232,540.61
12/17/20132,534.042,576.92,534.042,568.09
12/18/20132,576.92,582.312,549.422,571.38
12/19/20132,581.252,633.982,581.252,623.05
12/20/20132,615.312,641.092,606.52,637.27
12/23/20132,647.142,698.812,641.412,697.74
12/24/20132,697.742,713.232,660.42,670.27
12/27/20132,672.492,721.932,672.492,709.84
12/30/20132,719.712,728.512,692.232,692.23
12/31/20132,708.672,708.672,683.422,699.97