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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,603.266
CLOSE 2,603.4347

Low

LOW 2,159.3

High

HIGH 2,939.44
DATEOPENHIGHLOWCLOSE
01/02/20142,710.92,729.572,682.362,682.36
01/03/20142,673.552,717.482,651.592,709.84
01/06/20142,708.672,719.712,676.842,694.46
01/07/20142,686.712,686.712,617.532,646.08
01/08/20142,658.172,658.172,609.792,619.66
01/09/20142,619.662,619.662,540.612,550.48
01/10/20142,561.522,591.122,542.742,568.09
01/13/20142,582.312,593.342,566.932,584.54
01/14/20142,566.932,627.42,562.582,613.08
01/15/20142,626.342,653.822,609.792,647.14
01/16/20142,654.882,673.552,640.562,642.79
01/17/20142,637.272,670.272,579.022,650.43
01/20/20142,635.042,663.692,632.922,659.23
01/21/20142,643.852,679.072,643.532,663.69
01/22/20142,720.772,726.282,670.82,684.59
01/23/20142,698.812,698.812,663.692,681.19
01/24/20142,677.92,685.652,623.052,637.27
01/27/20142,630.692,655.942,587.832,593.34
01/28/20142,604.272,605.442,571.382,593.34
01/29/20142,613.082,641.732,595.572,640.56
01/30/20142,636.212,642.792,620.822,642.79
01/31/20142,637.272,652.652,614.252,650.43
02/03/20142,650.432,691.172,650.432,655.94
02/04/20142,639.52,665.812,627.42,665.81
02/05/20142,672.492,672.492,631.752,640.56
02/06/20142,670.272,670.272,620.822,636.21
02/07/20142,639.52,664.752,614.252,629.63
02/10/20142,630.692,671.332,627.42,664.75
02/11/20142,671.332,720.772,669.22,715.36
02/12/20142,716.422,741.672,703.262,719.71
02/13/20142,713.132,730.742,703.262,723
02/14/20142,736.152,777.952,734.032,755.99
02/17/20142,753.762,769.152,739.442,759.28
02/18/20142,759.282,774.672,736.152,747.19
02/19/20142,737.322,775.732,737.322,765.86
02/20/20142,739.442,764.82,729.572,758.11
02/21/20142,765.862,765.862,731.82,738.38
02/24/20142,726.282,755.992,714.192,748.25
02/25/20142,6902,807.662,6902,788.88
02/26/20142,788.882,792.282,754.832,776.89
02/27/20142,774.672,791.112,766.922,790.05
02/28/20142,786.762,799.922,785.592,792.28
03/03/20142,774.672,774.672,750.482,763.63
03/04/20142,788.882,803.212,765.862,780.18
03/05/20142,771.382,786.762,757.052,759.28
03/06/20142,773.52,778.382,726.282,730.74
03/07/20142,735.092,735.092,687.882,694.46
03/10/20142,681.192,694.462,652.652,664.75
03/11/20142,672.492,681.832,647.142,658.17
03/12/20142,649.362,651.592,600.982,600.98
03/13/20142,593.342,604.272,538.392,538.39
03/14/20142,528.522,563.642,521.942,556
03/17/20142,564.82,612.022,541.682,604.27
03/18/20142,612.022,636.212,588.892,629.63
03/19/20142,620.822,672.492,620.822,663.69
03/20/20142,646.082,677.92,629.632,657.11
03/21/20142,660.42,708.672,660.42,698.81
03/24/20142,693.292,720.772,692.232,714.19
03/25/20142,713.132,741.032,708.672,719.71
03/26/20142,730.742,771.912,727.352,762.57
03/27/20142,753.762,781.242,749.412,771.38
03/28/20142,783.472,847.132,779.022,790.05
03/31/20142,793.342,804.272,770.212,797.69
04/01/20142,800.982,818.912,798.862,814.24
04/02/20142,814.242,825.172,782.32,793.34
04/03/20142,790.052,790.052,729.572,738.38
04/04/20142,741.672,769.152,741.672,760.34
04/07/20142,748.252,775.732,736.152,757.05
04/08/20142,753.762,766.922,726.822,765.86
04/09/20142,766.922,806.492,763.632,796.63
04/10/20142,809.782,830.692,796.632,803.21
04/11/20142,788.882,843.842,788.882,818.59
04/14/20142,805.432,830.692,800.982,816.36
04/15/20142,812.012,827.42,799.922,805.43
04/16/20142,796.632,833.972,796.632,813.07
04/17/20142,818.592,837.262,797.692,830.69
04/22/20142,837.262,855.942,783.472,824.11
04/23/20142,823.052,836.22,815.32,836.2
04/24/20142,802.142,823.052,773.52,798.86
04/25/20142,795.572,837.262,790.052,833.97
04/28/20142,841.722,849.362,805.432,805.43
04/29/20142,815.32,830.692,812.012,825.17
04/30/20142,783.472,833.972,777.952,830.69
05/01/20142,842.782,848.722,813.072,829.62
05/02/20142,830.692,842.782,812.012,818.59
05/06/20142,813.072,825.172,717.482,740.61
05/07/20142,737.322,751.542,717.482,734.03
05/08/20142,744.962,749.312,721.932,737.32
05/09/20142,737.322,752.72,721.932,742.73
05/12/20142,752.72,777.952,741.672,777.95
05/13/20142,785.592,820.822,784.532,815.3
05/14/20142,813.072,830.692,804.272,830.69
05/15/20142,836.22,836.22,813.072,832.91
05/16/20142,826.332,837.262,793.342,805.43
05/19/20142,806.492,829.622,793.342,810.95
05/20/20142,815.32,825.172,802.142,820.82
05/21/20142,816.362,848.32,803.212,841.72
05/22/20142,839.492,854.342,829.622,836.2
05/23/20142,839.492,840.552,814.242,831.75
05/27/20142,769.152,832.912,762.572,829.62
05/28/20142,821.882,879.72,818.592,864.74
05/29/20142,872.492,872.492,848.32,864.74
05/30/20142,863.682,894.452,843.842,893.28
06/02/20142,905.382,905.382,851.592,857.1
06/03/20142,858.162,859.232,825.172,828.46
06/04/20142,828.462,829.622,798.862,804.27
06/05/20142,812.012,812.012,776.892,782.3
06/06/20142,791.112,791.112,760.342,766.92
06/09/20142,775.732,7842,764.82,769.15
06/10/20142,768.092,770.212,738.382,759.28
06/11/20142,760.342,765.862,728.512,761.51
06/12/20142,761.512,762.572,724.062,732.86
06/13/20142,731.82,731.82,627.42,642.79
06/16/20142,646.082,685.232,640.562,668.04
06/17/20142,668.042,674.622,638.442,647.14
06/18/20142,646.082,666.982,632.922,657.11
06/19/20142,680.132,709.842,677.92,682.36
06/20/20142,685.652,714.192,657.112,661.46
06/23/20142,664.752,676.842,640.562,643.85
06/24/20142,428.472,475.792,359.292,404.28
06/25/20142,392.292,414.252,302.112,314.2
06/26/20142,319.722,387.832,315.372,385.61
06/27/20142,386.772,403.222,360.352,402.16
06/30/20142,408.732,438.442,398.872,418.6
07/01/20142,431.762,445.022,417.542,428.47
07/02/20142,441.732,451.62,425.182,437.27
07/03/20142,453.832,487.882,438.442,470.27
07/04/20142,476.852,486.722,445.022,453.83
07/07/20142,453.832,461.472,425.182,449.37
07/08/20142,460.42,463.692,437.272,455.95
07/09/20142,457.122,472.52,455.952,466.98
07/10/20142,441.732,460.42,368.12,369.16
07/11/20142,390.062,421.892,377.442,417.54
07/14/20142,416.372,460.42,410.962,459.24
07/15/20142,496.582,496.582,421.892,428.47
07/16/20142,438.442,470.272,429.642,465.82
07/17/20142,453.832,477.912,435.052,466.98
07/18/20142,453.832,469.212,443.852,458.18
07/21/20142,470.272,470.272,425.182,432.92
07/22/20142,437.272,439.52,353.782,385.61
07/23/20142,385.612,387.832,331.812,340.62
07/24/20142,351.552,362.582,325.242,354.84
07/25/20142,3562,384.542,340.832,361.52
07/28/20142,365.872,375.632,327.362,334.04
07/29/20142,346.142,391.122,326.32,366.93
07/30/20142,379.032,379.032,348.262,348.26
07/31/20142,341.682,349.432,281.212,308.68
08/01/20142,306.562,323.012,288.952,317.49
08/04/20142,328.522,332.872,314.22,320.78
08/05/20142,329.592,348.262,320.142,340.62
08/06/20142,328.522,349.432,318.662,329.59
08/07/20142,334.042,352.722,326.32,332.87
08/08/20142,316.432,336.162,298.822,332.87
08/11/20142,346.142,392.292,346.142,388.89
08/12/20142,391.122,395.582,359.292,385.61
08/13/20142,397.72,397.72,369.162,383.48
08/14/20142,377.972,418.62,377.972,410.96
08/15/20142,412.022,431.762,402.162,404.28
08/18/20142,421.892,437.272,393.352,409.8
08/19/20142,416.372,425.52,408.732,417.54
08/20/20142,419.662,447.142,404.282,441.73
08/21/20142,443.852,448.312,423.382,440.56
08/22/20142,445.022,453.832,433.992,449.37
08/26/20142,468.042,484.592,458.182,468.04
08/27/20142,435.052,459.242,430.72,451.6
08/28/20142,461.472,463.692,394.412,413.08
08/29/20142,413.082,425.182,368.12,397.7
09/01/20142,408.732,432.922,400.992,432.92
09/02/20142,431.762,446.082,412.022,421.89
09/03/20142,431.762,457.122,418.62,445.02
09/04/20142,438.442,464.752,420.832,443.85
09/05/20142,439.52,445.022,410.962,442.79
09/08/20142,442.792,448.312,397.492,436.21
09/09/20142,428.472,428.472,379.032,420.83
09/10/20142,428.472,428.472,391.122,394.41
09/11/20142,405.452,439.52,376.912,394.41
09/12/20142,397.72,431.762,388.892,410.96
09/15/20142,410.962,428.472,395.582,408.73
09/16/20142,410.962,437.272,382.322,417.54
09/17/20142,431.762,439.52,402.162,403.22
09/18/20142,404.282,436.212,382.322,428.47
09/19/20142,440.562,445.022,377.972,377.97
09/22/20142,366.932,392.292,353.782,391.12
09/23/20142,382.322,412.022,301.052,311.97
09/24/20142,320.782,326.32,296.592,307.62
09/25/20142,309.852,325.242,281.212,285.66
09/26/20142,283.432,288.952,266.992,280.14
09/29/20142,272.512,273.572,241.742,261.47
09/30/20142,266.992,279.082,232.932,255.95
10/01/20142,253.832,253.832,186.782,186.78
10/02/20142,185.612,306.562,177.972,277.92
10/03/20142,288.952,382.322,288.952,346.14
10/06/20142,357.072,443.852,351.552,406.51
10/07/20142,409.82,410.962,346.142,347.2
10/08/20142,348.262,348.262,291.182,299.98
10/09/20142,326.32,329.592,263.72,270.28
10/10/20142,263.72,263.72,199.932,240.57
10/13/20142,231.762,264.762,223.062,239.51
10/14/20142,226.352,261.472,224.122,254.89
10/15/20142,252.672,276.862,184.552,195.58
10/16/20142,214.262,231.762,159.32,218.61
10/17/20142,221.92,250.442,207.682,243.86
10/20/20142,250.442,280.142,243.862,258.18
10/21/20142,250.442,318.662,242.82,299.98
10/22/20142,340.622,480.142,340.622,433.99
10/23/20142,445.022,455.952,403.222,449.37
10/24/20142,436.212,452.662,402.162,407.67
10/27/20142,426.352,431.762,397.72,417.54
10/28/20142,412.022,435.052,392.292,399.93
10/29/20142,398.872,446.082,398.872,420.83
10/30/20142,441.732,520.772,441.732,483.43
10/31/20142,514.22,546.132,496.582,521.94
11/03/20142,520.772,534.042,487.882,515.36
11/04/20142,497.752,501.042,462.532,494.46
11/05/20142,506.562,526.292,491.172,501.04
11/06/20142,491.172,509.852,469.212,479.08
11/07/20142,521.942,641.732,521.22,593.34
11/10/20142,588.892,598.862,570.222,593.34
11/11/20142,597.692,668.142,593.342,646.08
11/12/20142,640.562,659.232,626.342,645.01
11/13/20142,648.32,709.842,648.32,687.88
11/14/20142,6902,696.582,681.192,695.52
11/17/20142,681.192,694.462,652.652,664.75
11/18/20142,673.552,687.882,660.42,680.13
11/19/20142,680.132,687.882,661.462,684.59
11/20/20142,684.592,692.232,655.942,674.62
11/21/20142,680.132,749.412,680.132,728.51
11/24/20142,728.512,734.032,653.822,664.75
11/25/20142,664.752,708.672,650.432,708.67
11/26/20142,707.612,744.962,695.522,708.67
11/27/20142,717.482,736.152,696.582,707.61
11/28/20142,721.932,721.932,682.362,696.58
12/01/20142,713.132,826.332,713.132,819.65
12/02/20142,824.112,833.872,770.212,796.63
12/03/20142,796.632,811.482,753.762,784.53
12/04/20142,784.532,858.162,784.532,796.63
12/05/20142,807.662,880.132,793.342,866.97
12/08/20142,857.12,897.742,819.652,849.36
12/09/20142,833.972,845.012,805.432,818.59
12/10/20142,841.722,851.592,769.152,806.49
12/11/20142,800.982,818.72,793.342,806.49
12/12/20142,790.052,799.922,765.862,765.86
12/15/20142,759.282,827.42,742.732,770.21
12/16/20142,779.022,833.972,753.762,832.91
12/17/20142,807.662,851.592,807.662,827.4
12/18/20142,857.12,922.992,840.552,909.83
12/19/20142,918.642,939.442,807.662,860.39
12/22/20142,871.322,896.572,852.652,892.22
12/23/20142,876.842,904.322,854.882,889.99
12/24/20142,929.572,929.572,852.652,852.65
12/29/20142,859.232,899.972,853.812,895.51
12/30/20142,889.992,889.992,824.112,840.55
12/31/20142,824.112,937.312,818.592,925.22