CRDA.L
Croda International Plc
13:27:10
3145 £
0.0000 (%0.00)
Previous Close: 3149
Day Low₺3128
Day High₺3154
CRDA.L: Croda International Plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,945.9624
CLOSE 4,950.6955
Low
LOW 4,510
High
HIGH 5,415
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 4,748.05 | 4,827.95 | 4,720.39 | 4,776.73 |
| 01/03/2019 | 4,751.12 | 4,769.56 | 4,677.37 | 4,722.44 |
| 01/04/2019 | 4,767.51 | 4,896.59 | 4,707.08 | 4,896.59 |
| 01/07/2019 | 4,943.71 | 4,943.71 | 4,853.56 | 4,889.42 |
| 01/08/2019 | 4,869.95 | 5,027.71 | 4,869.95 | 4,978.54 |
| 01/09/2019 | 5,042.05 | 5,053.32 | 4,977.51 | 5,011.32 |
| 01/10/2019 | 5,008.25 | 5,075.86 | 4,976.49 | 5,059.47 |
| 01/11/2019 | 5,078.93 | 5,121.95 | 5,035.9 | 5,050.25 |
| 01/14/2019 | 5,042.05 | 5,067.66 | 4,941.66 | 4,958.05 |
| 01/15/2019 | 4,970.34 | 5,043.08 | 4,952.93 | 5,027.71 |
| 01/16/2019 | 5,060.49 | 5,060.49 | 4,936.54 | 4,939.61 |
| 01/17/2019 | 4,927.32 | 4,930.39 | 4,882.25 | 4,926.29 |
| 01/18/2019 | 4,950.88 | 5,024.64 | 4,929.37 | 5,002.1 |
| 01/21/2019 | 5,027.71 | 5,045.12 | 5,007.22 | 5,033.86 |
| 01/22/2019 | 4,986.73 | 5,024.64 | 4,908.88 | 4,924.25 |
| 01/23/2019 | 4,889.42 | 4,908.88 | 4,870.98 | 4,904.78 |
| 01/24/2019 | 4,917.08 | 4,939.61 | 4,873.03 | 4,906.83 |
| 01/25/2019 | 4,917.08 | 4,965.22 | 4,882.25 | 4,914 |
| 01/28/2019 | 4,889.42 | 4,914 | 4,855.61 | 4,866.88 |
| 01/29/2019 | 4,895.56 | 5,013.37 | 4,876.1 | 4,985.71 |
| 01/30/2019 | 5,019.51 | 5,058.44 | 4,994.93 | 5,026.69 |
| 01/31/2019 | 5,012.34 | 5,067.66 | 4,932.44 | 4,938.59 |
| 02/01/2019 | 4,949.86 | 5,067.66 | 4,946.78 | 5,062.54 |
| 02/04/2019 | 5,049.22 | 5,102.49 | 5,049.22 | 5,102.49 |
| 02/05/2019 | 5,128.1 | 5,214.15 | 5,087.12 | 5,189.56 |
| 02/06/2019 | 5,201.86 | 5,201.86 | 5,134.25 | 5,187.51 |
| 02/07/2019 | 5,171.12 | 5,222.34 | 5,136.29 | 5,136.29 |
| 02/08/2019 | 5,162.93 | 5,201.86 | 5,117.86 | 5,134.25 |
| 02/11/2019 | 5,177.27 | 5,253.08 | 5,142.44 | 5,218.25 |
| 02/12/2019 | 5,222.34 | 5,242.83 | 5,185.47 | 5,212.1 |
| 02/13/2019 | 5,234.64 | 5,287.9 | 5,222.34 | 5,251.03 |
| 02/14/2019 | 5,289.95 | 5,320.69 | 5,257.17 | 5,285.86 |
| 02/15/2019 | 5,267.42 | 5,314.54 | 5,265.37 | 5,283.81 |
| 02/18/2019 | 5,281.76 | 5,318.64 | 5,242.83 | 5,287.9 |
| 02/19/2019 | 5,292 | 5,304.3 | 5,197.76 | 5,197.76 |
| 02/20/2019 | 5,205.95 | 5,244.88 | 5,171.12 | 5,208 |
| 02/21/2019 | 5,189.56 | 5,208 | 5,152.69 | 5,193.66 |
| 02/22/2019 | 5,224.39 | 5,242.83 | 5,173.17 | 5,201.86 |
| 02/25/2019 | 5,212.1 | 5,261.27 | 5,177.27 | 5,183.42 |
| 02/26/2019 | 5,082 | 5,121.95 | 4,971.37 | 5,000.05 |
| 02/27/2019 | 4,963.17 | 4,966.25 | 4,863.81 | 4,894.54 |
| 02/28/2019 | 4,845.37 | 4,936.54 | 4,843.32 | 4,928.34 |
| 03/01/2019 | 4,996.98 | 5,025.66 | 4,957.03 | 5,007.22 |
| 03/04/2019 | 5,024.64 | 5,107.61 | 5,004.15 | 5,004.15 |
| 03/05/2019 | 5,020.54 | 5,036.93 | 4,979.56 | 5,005.17 |
| 03/06/2019 | 4,973.42 | 5,004.15 | 4,942.69 | 4,967.27 |
| 03/07/2019 | 4,939.61 | 4,983.66 | 4,918.1 | 4,934.49 |
| 03/08/2019 | 4,901.71 | 4,928.34 | 4,869.95 | 4,899.66 |
| 03/11/2019 | 4,927.32 | 5,001.08 | 4,911.95 | 5,001.08 |
| 03/12/2019 | 5,015.42 | 5,026.69 | 4,949.86 | 4,992.88 |
| 03/13/2019 | 4,979.56 | 5,029.76 | 4,972.39 | 5,026.69 |
| 03/14/2019 | 5,034.88 | 5,035.9 | 4,980.59 | 4,980.59 |
| 03/15/2019 | 4,990.83 | 5,040 | 4,962.15 | 4,988.78 |
| 03/18/2019 | 4,990.83 | 5,004.15 | 4,952.93 | 4,971.37 |
| 03/19/2019 | 4,968.29 | 5,027.71 | 4,956 | 5,009.27 |
| 03/20/2019 | 4,940.64 | 5,063.56 | 4,940.64 | 5,007.22 |
| 03/21/2019 | 5,022.59 | 5,099.42 | 4,996.98 | 5,079.95 |
| 03/22/2019 | 5,077.9 | 5,099.42 | 5,016.44 | 5,016.44 |
| 03/25/2019 | 5,005.17 | 5,053.32 | 4,969.32 | 5,009.27 |
| 03/26/2019 | 5,026.69 | 5,085.08 | 4,999.03 | 5,066.64 |
| 03/27/2019 | 5,101.47 | 5,101.47 | 4,988.78 | 5,018.49 |
| 03/28/2019 | 5,034.88 | 5,128.1 | 5,034.88 | 5,120.93 |
| 03/29/2019 | 5,114.78 | 5,193.66 | 5,114.78 | 5,160.88 |
| 04/01/2019 | 5,195.71 | 5,218.25 | 5,109.66 | 5,119.9 |
| 04/02/2019 | 5,134.25 | 5,214.15 | 5,099.42 | 5,173.17 |
| 04/03/2019 | 5,208 | 5,220.3 | 5,132.2 | 5,216.2 |
| 04/04/2019 | 5,208 | 5,220.3 | 5,160.88 | 5,162.93 |
| 04/05/2019 | 5,154.73 | 5,234.64 | 5,140.39 | 5,230.54 |
| 04/08/2019 | 5,230.54 | 5,230.54 | 5,175.22 | 5,220.3 |
| 04/09/2019 | 5,218.25 | 5,238.73 | 5,185.47 | 5,185.47 |
| 04/10/2019 | 5,205.95 | 5,216.2 | 5,162.93 | 5,203.9 |
| 04/11/2019 | 5,158.83 | 5,181.37 | 5,110.69 | 5,154.73 |
| 04/12/2019 | 5,175.22 | 5,201.86 | 5,148.59 | 5,175.22 |
| 04/15/2019 | 5,193.66 | 5,199.81 | 5,142.44 | 5,160.88 |
| 04/16/2019 | 5,097.37 | 5,181.37 | 5,097.37 | 5,167.03 |
| 04/17/2019 | 5,183.42 | 5,195.71 | 5,144.49 | 5,146.54 |
| 04/18/2019 | 5,173.17 | 5,214.15 | 5,148.59 | 5,203.9 |
| 04/23/2019 | 5,208 | 5,279.71 | 5,179.32 | 5,238.73 |
| 04/24/2019 | 5,228.49 | 5,234.64 | 5,173.17 | 5,214.15 |
| 04/25/2019 | 5,232.59 | 5,232.59 | 5,173.17 | 5,208 |
| 04/26/2019 | 5,234.64 | 5,275.61 | 5,197.76 | 5,275.61 |
| 04/29/2019 | 5,030 | 5,194 | 5,028 | 5,153 |
| 04/30/2019 | 5,148 | 5,183 | 5,130.5 | 5,181 |
| 05/01/2019 | 5,206 | 5,208 | 5,130 | 5,136 |
| 05/02/2019 | 5,120 | 5,135 | 5,085 | 5,095 |
| 05/03/2019 | 5,115 | 5,145 | 5,080 | 5,080 |
| 05/07/2019 | 5,065 | 5,095 | 4,992 | 5,035 |
| 05/08/2019 | 5,045 | 5,130 | 5,005 | 5,125 |
| 05/09/2019 | 5,150 | 5,150 | 5,055 | 5,065 |
| 05/10/2019 | 5,120 | 5,120 | 5,040 | 5,070 |
| 05/13/2019 | 5,050 | 5,060 | 4,962 | 5,010 |
| 05/14/2019 | 5,005 | 5,075 | 5,000 | 5,075 |
| 05/15/2019 | 5,065 | 5,145 | 5,050 | 5,105 |
| 05/16/2019 | 5,125 | 5,190 | 5,100 | 5,140 |
| 05/17/2019 | 5,130 | 5,150 | 5,100 | 5,135 |
| 05/20/2019 | 5,110 | 5,140 | 5,080 | 5,095 |
| 05/21/2019 | 5,100 | 5,145 | 5,045 | 5,070 |
| 05/22/2019 | 5,090 | 5,180 | 5,085 | 5,155 |
| 05/23/2019 | 5,135 | 5,145 | 5,070 | 5,115 |
| 05/24/2019 | 5,125 | 5,165 | 5,060 | 5,135 |
| 05/28/2019 | 5,165 | 5,215 | 5,100 | 5,100 |
| 05/29/2019 | 5,045 | 5,100 | 4,994 | 5,030 |
| 05/30/2019 | 5,050 | 5,080 | 5,005 | 5,080 |
| 05/31/2019 | 5,060 | 5,070 | 5,015 | 5,070 |
| 06/03/2019 | 5,045 | 5,130 | 5,010 | 5,115 |
| 06/04/2019 | 5,105 | 5,125 | 5,000 | 5,040 |
| 06/05/2019 | 5,060 | 5,095 | 5,020 | 5,085 |
| 06/06/2019 | 5,050 | 5,165 | 5,050 | 5,105 |
| 06/07/2019 | 5,110 | 5,220 | 5,110 | 5,200 |
| 06/10/2019 | 5,240 | 5,240 | 5,190 | 5,230 |
| 06/11/2019 | 5,250 | 5,260 | 5,225 | 5,260 |
| 06/12/2019 | 5,245 | 5,280 | 5,210 | 5,250 |
| 06/13/2019 | 5,245 | 5,290 | 5,200 | 5,245 |
| 06/14/2019 | 5,240 | 5,250 | 5,200 | 5,240 |
| 06/17/2019 | 5,250 | 5,270 | 5,190 | 5,235 |
| 06/18/2019 | 5,240 | 5,340 | 5,230 | 5,335 |
| 06/19/2019 | 5,325 | 5,345 | 5,220 | 5,230 |
| 06/20/2019 | 5,270 | 5,365 | 5,260 | 5,330 |
| 06/21/2019 | 5,330 | 5,375 | 5,315 | 5,375 |
| 06/24/2019 | 5,375 | 5,415 | 5,340 | 5,345 |
| 06/25/2019 | 5,340 | 5,360 | 5,320 | 5,335 |
| 06/26/2019 | 5,325 | 5,350 | 5,285 | 5,285 |
| 06/27/2019 | 5,240 | 5,240 | 5,105 | 5,150 |
| 06/28/2019 | 5,170 | 5,180 | 5,080 | 5,120 |
| 07/01/2019 | 5,165 | 5,215 | 5,085 | 5,090 |
| 07/02/2019 | 5,000 | 5,020 | 4,782 | 4,888 |
| 07/03/2019 | 4,920 | 4,940 | 4,846 | 4,938 |
| 07/04/2019 | 4,938 | 4,976 | 4,910 | 4,970 |
| 07/05/2019 | 4,922 | 4,938 | 4,846 | 4,880 |
| 07/08/2019 | 4,820 | 4,898 | 4,820 | 4,884 |
| 07/09/2019 | 4,774 | 4,844 | 4,734 | 4,834 |
| 07/10/2019 | 4,800 | 4,842 | 4,764 | 4,812 |
| 07/11/2019 | 4,820 | 4,822 | 4,746 | 4,784 |
| 07/12/2019 | 4,792 | 4,824 | 4,778 | 4,790 |
| 07/15/2019 | 4,800 | 4,874 | 4,780 | 4,856 |
| 07/16/2019 | 4,888 | 4,918 | 4,858 | 4,876 |
| 07/17/2019 | 4,836 | 4,912 | 4,812 | 4,900 |
| 07/18/2019 | 4,854 | 4,866 | 4,762 | 4,820 |
| 07/19/2019 | 4,850 | 4,882 | 4,828 | 4,836 |
| 07/22/2019 | 4,850 | 4,850 | 4,790 | 4,796 |
| 07/23/2019 | 4,836 | 4,848 | 4,798 | 4,826 |
| 07/24/2019 | 4,570 | 4,696 | 4,536 | 4,662 |
| 07/25/2019 | 4,696 | 4,696 | 4,606 | 4,616 |
| 07/26/2019 | 4,614 | 4,688 | 4,594 | 4,674 |
| 07/29/2019 | 4,666 | 4,822 | 4,653.35 | 4,760 |
| 07/30/2019 | 4,770 | 4,812 | 4,738 | 4,754 |
| 07/31/2019 | 4,710 | 4,747.02 | 4,642 | 4,688 |
| 08/01/2019 | 4,672 | 4,700 | 4,634 | 4,666 |
| 08/02/2019 | 4,618 | 4,710 | 4,572 | 4,676 |
| 08/05/2019 | 4,654 | 4,674 | 4,608 | 4,674 |
| 08/06/2019 | 4,628 | 4,696 | 4,586 | 4,586 |
| 08/07/2019 | 4,600 | 4,664 | 4,600 | 4,636 |
| 08/08/2019 | 4,662 | 4,752 | 4,644 | 4,752 |
| 08/09/2019 | 4,734 | 4,804 | 4,718 | 4,744 |
| 08/12/2019 | 4,782 | 4,792 | 4,696 | 4,708 |
| 08/13/2019 | 4,604 | 4,714 | 4,576 | 4,694 |
| 08/14/2019 | 4,698 | 4,702 | 4,646 | 4,678 |
| 08/15/2019 | 4,676 | 4,708 | 4,624 | 4,676 |
| 08/16/2019 | 4,616 | 4,746 | 4,616 | 4,680 |
| 08/19/2019 | 4,702 | 4,720 | 4,664 | 4,688 |
| 08/20/2019 | 4,692 | 4,737.12 | 4,630 | 4,636 |
| 08/21/2019 | 4,628 | 4,730 | 4,628 | 4,728 |
| 08/22/2019 | 4,698 | 4,702 | 4,614 | 4,616 |
| 08/23/2019 | 4,660 | 4,680 | 4,580 | 4,580 |
| 08/27/2019 | 4,580 | 4,594 | 4,524 | 4,564 |
| 08/28/2019 | 4,564 | 4,578 | 4,512.84 | 4,564 |
| 08/29/2019 | 4,562 | 4,670 | 4,510 | 4,644 |
| 08/30/2019 | 4,650 | 4,716 | 4,628 | 4,702 |
| 09/02/2019 | 4,692 | 4,784 | 4,692 | 4,742 |
| 09/03/2019 | 4,714 | 4,758 | 4,678 | 4,678 |
| 09/04/2019 | 4,658 | 4,752 | 4,658 | 4,702 |
| 09/05/2019 | 4,748 | 4,748.2 | 4,694 | 4,694 |
| 09/06/2019 | 4,722 | 4,808 | 4,694 | 4,808 |
| 09/09/2019 | 4,804 | 4,822 | 4,774 | 4,782 |
| 09/10/2019 | 4,788 | 4,806 | 4,744.96 | 4,790 |
| 09/11/2019 | 4,818 | 4,944 | 4,800 | 4,910 |
| 09/12/2019 | 4,946 | 4,972 | 4,870 | 4,948 |
| 09/13/2019 | 4,930 | 4,942 | 4,860 | 4,902 |
| 09/16/2019 | 4,874 | 4,891.45 | 4,801.45 | 4,802 |
| 09/17/2019 | 4,794 | 4,816 | 4,754 | 4,794 |
| 09/18/2019 | 4,752 | 4,828 | 4,738 | 4,794 |
| 09/19/2019 | 4,770 | 4,898 | 4,764 | 4,890 |
| 09/20/2019 | 4,880 | 4,882 | 4,838 | 4,870 |
| 09/23/2019 | 4,878 | 4,878 | 4,806 | 4,844 |
| 09/24/2019 | 4,884 | 4,884 | 4,734 | 4,734 |
| 09/25/2019 | 4,732 | 4,800 | 4,664 | 4,800 |
| 09/26/2019 | 4,802 | 4,858 | 4,798 | 4,802 |
| 09/27/2019 | 4,802 | 4,882.8 | 4,802 | 4,848 |
| 09/30/2019 | 4,764 | 4,884 | 4,764 | 4,860 |
| 10/01/2019 | 4,870 | 4,908 | 4,838 | 4,860 |
| 10/02/2019 | 4,802 | 4,848 | 4,734 | 4,734 |
| 10/03/2019 | 4,700 | 4,744 | 4,610 | 4,662 |
| 10/04/2019 | 4,670 | 4,748 | 4,618 | 4,748 |
| 10/07/2019 | 4,724 | 4,790 | 4,720 | 4,756 |
| 10/08/2019 | 4,790 | 4,816 | 4,748 | 4,770 |
| 10/09/2019 | 4,770 | 4,826 | 4,764 | 4,788 |
| 10/10/2019 | 4,812 | 4,812 | 4,732 | 4,760 |
| 10/11/2019 | 4,740 | 4,746 | 4,627.68 | 4,734 |
| 10/14/2019 | 4,692 | 4,756 | 4,627.68 | 4,738 |
| 10/15/2019 | 4,774 | 4,790 | 4,724 | 4,754 |
| 10/16/2019 | 4,746 | 4,788 | 4,638 | 4,674 |
| 10/17/2019 | 4,736 | 4,800 | 4,704 | 4,748 |
| 10/18/2019 | 4,720 | 4,752 | 4,674 | 4,730 |
| 10/21/2019 | 4,722 | 4,760 | 4,606 | 4,628 |
| 10/22/2019 | 4,648 | 4,730 | 4,630 | 4,722 |
| 10/23/2019 | 4,698 | 4,824 | 4,698 | 4,760 |
| 10/24/2019 | 4,736 | 4,822 | 4,714 | 4,810 |
| 10/25/2019 | 4,828 | 4,872 | 4,808 | 4,820 |
| 10/28/2019 | 4,806 | 4,858 | 4,794 | 4,802 |
| 10/29/2019 | 4,814 | 4,818 | 4,746 | 4,816 |
| 10/30/2019 | 4,790 | 4,840 | 4,750 | 4,804 |
| 10/31/2019 | 4,836 | 4,844 | 4,774 | 4,816 |
| 11/01/2019 | 4,816 | 4,860 | 4,814 | 4,840 |
| 11/04/2019 | 4,840 | 4,900 | 4,834.4 | 4,858 |
| 11/05/2019 | 4,844 | 4,886 | 4,823.25 | 4,886 |
| 11/06/2019 | 4,886 | 4,908 | 4,862 | 4,902 |
| 11/07/2019 | 4,934 | 4,940 | 4,838 | 4,856 |
| 11/08/2019 | 4,816 | 4,848 | 4,780 | 4,780 |
| 11/11/2019 | 4,756 | 4,792 | 4,740 | 4,770 |
| 11/12/2019 | 4,762 | 4,874 | 4,748 | 4,872 |
| 11/13/2019 | 4,850 | 4,896 | 4,850 | 4,890 |
| 11/14/2019 | 4,856 | 4,906 | 4,754 | 4,758 |
| 11/15/2019 | 4,806 | 4,806 | 4,714 | 4,746 |
| 11/18/2019 | 4,772 | 4,772 | 4,648 | 4,720 |
| 11/19/2019 | 4,744 | 4,808 | 4,698 | 4,800 |
| 11/20/2019 | 4,790 | 4,860 | 4,778 | 4,808 |
| 11/21/2019 | 4,774 | 4,790 | 4,664 | 4,780 |
| 11/22/2019 | 4,818 | 4,862 | 4,772 | 4,818 |
| 11/25/2019 | 4,788 | 4,888 | 4,788 | 4,868 |
| 11/26/2019 | 4,896 | 4,996 | 4,874 | 4,996 |
| 11/27/2019 | 5,010 | 5,050 | 4,996 | 5,020 |
| 11/28/2019 | 5,040 | 5,070 | 4,980 | 4,988 |
| 11/29/2019 | 4,962 | 5,040 | 4,952 | 4,980 |
| 12/02/2019 | 4,958 | 5,035 | 4,935.52 | 4,964 |
| 12/03/2019 | 4,978 | 4,980 | 4,854 | 4,894 |
| 12/04/2019 | 4,826 | 4,912 | 4,826 | 4,874 |
| 12/05/2019 | 4,824 | 4,900 | 4,824 | 4,900 |
| 12/06/2019 | 4,882 | 4,926 | 4,880 | 4,906 |
| 12/09/2019 | 4,838 | 4,886 | 4,814 | 4,868 |
| 12/10/2019 | 4,850 | 4,878 | 4,770 | 4,848 |
| 12/11/2019 | 4,870 | 4,870 | 4,796 | 4,850 |
| 12/12/2019 | 4,862 | 4,892 | 4,816 | 4,876 |
| 12/13/2019 | 4,830 | 4,928 | 4,798 | 4,876 |
| 12/16/2019 | 4,920 | 4,960 | 4,904 | 4,910 |
| 12/17/2019 | 4,942 | 4,942 | 4,902 | 4,920 |
| 12/18/2019 | 4,938 | 4,954 | 4,868 | 4,884 |
| 12/19/2019 | 4,912 | 4,912 | 4,832 | 4,866 |
| 12/20/2019 | 4,896 | 4,994 | 4,882 | 4,960 |
| 12/23/2019 | 4,986 | 5,060 | 4,964.4 | 5,045 |
| 12/24/2019 | 5,015 | 5,125 | 5,015 | 5,125 |
| 12/27/2019 | 5,140 | 5,177.5 | 5,090 | 5,120 |
| 12/30/2019 | 5,130 | 5,165 | 5,110 | 5,140 |
| 12/31/2019 | 5,120 | 5,195 | 5,105 | 5,120 |