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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,456.9921
CLOSE 5,466.3937
Low
LOW 3,814
High
HIGH 6,884
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 5,140 | 5,155 | 5,100 | 5,100 |
| 01/03/2020 | 5,065 | 5,095 | 5,060 | 5,085 |
| 01/06/2020 | 5,040 | 5,120 | 5,025 | 5,095 |
| 01/07/2020 | 5,095 | 5,130 | 5,080 | 5,090 |
| 01/08/2020 | 5,065 | 5,130 | 5,060 | 5,090 |
| 01/09/2020 | 5,100 | 5,110 | 5,035 | 5,035 |
| 01/10/2020 | 5,035 | 5,090 | 5,030 | 5,060 |
| 01/13/2020 | 4,998 | 5,130 | 4,998 | 5,115 |
| 01/14/2020 | 5,075 | 5,201.27 | 5,075 | 5,145 |
| 01/15/2020 | 5,100 | 5,135 | 4,992 | 5,030 |
| 01/16/2020 | 5,050 | 5,070 | 5,011.2 | 5,060 |
| 01/17/2020 | 5,045 | 5,145 | 5,040 | 5,120 |
| 01/20/2020 | 5,095 | 5,135 | 5,095 | 5,105 |
| 01/21/2020 | 5,125 | 5,125 | 5,045 | 5,100 |
| 01/22/2020 | 5,090 | 5,130 | 5,070 | 5,070 |
| 01/23/2020 | 5,075 | 5,145 | 5,055 | 5,085 |
| 01/24/2020 | 5,135 | 5,230 | 5,105 | 5,210 |
| 01/27/2020 | 5,160 | 5,200 | 5,085 | 5,085 |
| 01/28/2020 | 5,085 | 5,155 | 5,055 | 5,155 |
| 01/29/2020 | 5,175 | 5,175 | 5,125 | 5,150 |
| 01/30/2020 | 5,110 | 5,195 | 5,080 | 5,105 |
| 01/31/2020 | 5,135 | 5,135 | 4,966 | 4,984 |
| 02/03/2020 | 5,005 | 5,085 | 4,992 | 5,040 |
| 02/04/2020 | 5,005 | 5,100 | 4,998 | 5,005 |
| 02/05/2020 | 5,000 | 5,085 | 4,986 | 5,085 |
| 02/06/2020 | 5,140 | 5,145 | 5,045 | 5,065 |
| 02/07/2020 | 5,085 | 5,085 | 5,015 | 5,055 |
| 02/10/2020 | 5,060 | 5,075 | 5,010 | 5,075 |
| 02/11/2020 | 5,080 | 5,165 | 5,070 | 5,145 |
| 02/12/2020 | 5,155 | 5,260 | 5,016.26 | 5,205 |
| 02/13/2020 | 5,135 | 5,175 | 5,050 | 5,090 |
| 02/14/2020 | 5,020 | 5,095 | 5,005 | 5,060 |
| 02/17/2020 | 5,000 | 5,090 | 5,000 | 5,090 |
| 02/18/2020 | 4,990 | 5,110 | 4,990 | 5,080 |
| 02/19/2020 | 5,035 | 5,185 | 5,035 | 5,185 |
| 02/20/2020 | 5,190 | 5,215 | 5,095 | 5,100 |
| 02/21/2020 | 5,070 | 5,085 | 5,005 | 5,015 |
| 02/24/2020 | 4,904 | 4,980 | 4,876 | 4,920 |
| 02/25/2020 | 4,900 | 4,900 | 4,690.02 | 4,762 |
| 02/26/2020 | 4,748 | 4,782 | 4,664 | 4,782 |
| 02/27/2020 | 4,732 | 4,810 | 4,570 | 4,620 |
| 02/28/2020 | 4,486 | 4,576 | 4,422 | 4,554 |
| 03/02/2020 | 4,634 | 4,726 | 4,562 | 4,690 |
| 03/03/2020 | 4,678 | 4,821 | 4,674 | 4,744 |
| 03/04/2020 | 4,770 | 4,822 | 4,706 | 4,706 |
| 03/05/2020 | 4,728 | 4,756 | 4,624.84 | 4,634 |
| 03/06/2020 | 4,534 | 4,602 | 4,420 | 4,470 |
| 03/09/2020 | 4,190 | 4,418 | 4,100 | 4,362 |
| 03/10/2020 | 4,404 | 4,552 | 4,362 | 4,432 |
| 03/11/2020 | 4,464 | 4,504 | 4,296 | 4,336 |
| 03/12/2020 | 4,196 | 4,216.95 | 3,978 | 4,074 |
| 03/13/2020 | 4,222 | 4,348 | 4,030 | 4,146 |
| 03/16/2020 | 3,988 | 4,112 | 3,814 | 4,070 |
| 03/17/2020 | 4,200 | 4,282 | 3,992 | 4,252 |
| 03/18/2020 | 4,120 | 4,226 | 3,986 | 4,206 |
| 03/19/2020 | 4,244 | 4,564 | 4,062 | 4,564 |
| 03/20/2020 | 4,610 | 4,654 | 4,364 | 4,424 |
| 03/23/2020 | 4,156 | 4,336 | 4,102 | 4,160 |
| 03/24/2020 | 4,200 | 4,298 | 4,096 | 4,186 |
| 03/25/2020 | 4,278 | 4,288 | 4,106 | 4,280 |
| 03/26/2020 | 4,180 | 4,336 | 4,150 | 4,336 |
| 03/27/2020 | 4,252 | 4,274 | 4,054 | 4,172 |
| 03/30/2020 | 4,196 | 4,270 | 4,058 | 4,208 |
| 03/31/2020 | 4,200 | 4,292 | 4,058 | 4,272 |
| 04/01/2020 | 4,144 | 4,190 | 4,061 | 4,151 |
| 04/02/2020 | 4,162 | 4,200 | 4,065 | 4,142 |
| 04/03/2020 | 4,152 | 4,171 | 4,083 | 4,113 |
| 04/06/2020 | 4,170 | 4,279 | 4,132 | 4,244 |
| 04/07/2020 | 4,281 | 4,348 | 4,228 | 4,283 |
| 04/08/2020 | 4,259 | 4,327.65 | 4,212 | 4,271 |
| 04/09/2020 | 4,326 | 4,430 | 4,216 | 4,412 |
| 04/14/2020 | 4,449 | 4,691 | 4,402 | 4,685 |
| 04/15/2020 | 4,710 | 4,788 | 4,436 | 4,447 |
| 04/16/2020 | 4,397 | 4,538 | 4,390 | 4,520 |
| 04/17/2020 | 4,615 | 4,736 | 4,578 | 4,620 |
| 04/20/2020 | 4,653 | 4,668 | 4,565 | 4,655 |
| 04/21/2020 | 4,631 | 4,809 | 4,629 | 4,635 |
| 04/22/2020 | 4,692 | 4,815 | 4,661 | 4,762 |
| 04/23/2020 | 4,787 | 4,861 | 4,719 | 4,789 |
| 04/24/2020 | 4,702 | 4,809 | 4,634 | 4,759 |
| 04/27/2020 | 4,789 | 4,879 | 4,789 | 4,845 |
| 04/28/2020 | 4,872 | 4,978 | 4,834 | 4,978 |
| 04/29/2020 | 4,994 | 5,049.52 | 4,790 | 4,936 |
| 04/30/2020 | 4,959 | 4,964 | 4,865 | 4,882 |
| 05/01/2020 | 4,824 | 4,860 | 4,734 | 4,772 |
| 05/04/2020 | 4,779 | 4,885 | 4,726 | 4,841 |
| 05/05/2020 | 4,859 | 4,888 | 4,821.84 | 4,831 |
| 05/06/2020 | 4,841 | 4,935 | 4,840 | 4,892 |
| 05/07/2020 | 4,892 | 4,985 | 4,879 | 4,966 |
| 05/11/2020 | 4,914 | 5,024 | 4,898 | 5,002 |
| 05/12/2020 | 4,995 | 5,076.29 | 4,955 | 5,032 |
| 05/13/2020 | 5,004 | 5,124 | 4,999 | 5,052 |
| 05/14/2020 | 5,020 | 5,046 | 4,824 | 4,871 |
| 05/15/2020 | 4,906 | 4,974 | 4,871 | 4,933 |
| 05/18/2020 | 4,962 | 5,084 | 4,962 | 5,060 |
| 05/19/2020 | 5,120 | 5,120 | 4,992 | 5,018 |
| 05/20/2020 | 5,006 | 5,060 | 4,982 | 5,060 |
| 05/21/2020 | 5,020 | 5,116 | 5,020 | 5,072 |
| 05/22/2020 | 5,040 | 5,136 | 4,994 | 5,124 |
| 05/26/2020 | 5,192 | 5,204 | 5,042 | 5,044 |
| 05/27/2020 | 5,084 | 5,100 | 4,983 | 5,100 |
| 05/28/2020 | 5,110 | 5,246 | 5,102 | 5,208 |
| 05/29/2020 | 5,154 | 5,232 | 5,143.88 | 5,190 |
| 06/01/2020 | 5,214 | 5,214 | 5,102 | 5,120 |
| 06/02/2020 | 5,120 | 5,198 | 5,092 | 5,192 |
| 06/03/2020 | 5,214 | 5,214 | 5,118 | 5,214 |
| 06/04/2020 | 5,178 | 5,278 | 5,176.3 | 5,202 |
| 06/05/2020 | 5,218 | 5,244 | 5,126 | 5,174 |
| 06/08/2020 | 5,164 | 5,178 | 5,026 | 5,150 |
| 06/09/2020 | 5,144 | 5,200 | 5,092 | 5,156 |
| 06/10/2020 | 5,140 | 5,206 | 5,128 | 5,164 |
| 06/11/2020 | 5,080 | 5,116 | 5,038 | 5,048 |
| 06/12/2020 | 5,002 | 5,080 | 4,976 | 5,008 |
| 06/15/2020 | 4,921 | 5,132.27 | 4,866 | 5,004 |
| 06/16/2020 | 5,050 | 5,138 | 5,046 | 5,124 |
| 06/17/2020 | 5,130 | 5,178 | 5,108 | 5,152 |
| 06/18/2020 | 5,154 | 5,184 | 5,128 | 5,158 |
| 06/19/2020 | 5,208 | 5,240 | 5,150 | 5,240 |
| 06/22/2020 | 5,230 | 5,278 | 5,180 | 5,180 |
| 06/23/2020 | 5,198 | 5,230 | 5,166 | 5,192 |
| 06/24/2020 | 5,200 | 5,200 | 5,124 | 5,124 |
| 06/25/2020 | 5,116 | 5,214 | 5,082 | 5,214 |
| 06/26/2020 | 5,242 | 5,316 | 5,208 | 5,224 |
| 06/29/2020 | 5,224 | 5,300 | 5,198 | 5,300 |
| 06/30/2020 | 5,300 | 5,318 | 5,249.35 | 5,256 |
| 07/01/2020 | 5,264 | 5,301.35 | 5,222 | 5,238 |
| 07/02/2020 | 5,278 | 5,292 | 5,228 | 5,268 |
| 07/03/2020 | 5,332 | 5,332 | 5,196 | 5,196 |
| 07/06/2020 | 5,296 | 5,370 | 5,264 | 5,370 |
| 07/07/2020 | 5,368 | 5,382 | 5,300 | 5,374 |
| 07/08/2020 | 5,312 | 5,400 | 5,312 | 5,356 |
| 07/09/2020 | 5,380 | 5,380 | 5,302 | 5,322 |
| 07/10/2020 | 5,338 | 5,400 | 5,308 | 5,396 |
| 07/13/2020 | 5,490 | 5,492 | 5,430 | 5,482 |
| 07/14/2020 | 5,436 | 5,480 | 5,366 | 5,480 |
| 07/15/2020 | 5,486 | 5,576 | 5,484 | 5,544 |
| 07/16/2020 | 5,542 | 5,562 | 5,482 | 5,542 |
| 07/17/2020 | 5,556 | 5,616 | 5,518 | 5,604 |
| 07/20/2020 | 5,618 | 5,650 | 5,568 | 5,638 |
| 07/21/2020 | 5,650 | 5,650 | 5,570 | 5,592 |
| 07/22/2020 | 5,624 | 5,650 | 5,586 | 5,616 |
| 07/23/2020 | 5,598 | 5,702 | 5,536 | 5,702 |
| 07/24/2020 | 5,652 | 5,730 | 5,642 | 5,726 |
| 07/27/2020 | 5,738 | 5,856 | 5,692 | 5,850 |
| 07/28/2020 | 5,868 | 5,910 | 5,780 | 5,800 |
| 07/29/2020 | 5,774 | 5,824 | 5,774 | 5,804 |
| 07/30/2020 | 5,810 | 5,818 | 5,652 | 5,678 |
| 07/31/2020 | 5,690 | 5,780 | 5,686 | 5,730 |
| 08/03/2020 | 5,738 | 5,824 | 5,708 | 5,820 |
| 08/04/2020 | 5,802 | 5,822 | 5,696 | 5,738 |
| 08/05/2020 | 5,748 | 5,810 | 5,700 | 5,810 |
| 08/06/2020 | 5,782 | 5,834 | 5,772 | 5,778 |
| 08/07/2020 | 5,762 | 5,860 | 5,762 | 5,840 |
| 08/10/2020 | 5,820 | 5,894 | 5,798 | 5,854 |
| 08/11/2020 | 5,858 | 5,906 | 5,850 | 5,906 |
| 08/12/2020 | 5,902 | 6,018 | 5,850.24 | 6,018 |
| 08/13/2020 | 5,982 | 6,054 | 5,972 | 6,038 |
| 08/14/2020 | 6,070 | 6,070 | 5,928 | 5,954 |
| 08/17/2020 | 5,904 | 6,064 | 5,904 | 6,062 |
| 08/18/2020 | 6,000 | 6,050 | 5,980 | 6,014 |
| 08/19/2020 | 5,986 | 6,026 | 5,970 | 5,982 |
| 08/20/2020 | 5,896 | 5,938 | 5,874 | 5,910 |
| 08/21/2020 | 5,904 | 5,938 | 5,860 | 5,910 |
| 08/24/2020 | 5,926 | 6,024 | 5,860 | 5,990 |
| 08/25/2020 | 6,004 | 6,016 | 5,920 | 5,930 |
| 08/26/2020 | 5,906 | 6,038 | 5,886.52 | 6,038 |
| 08/27/2020 | 6,074 | 6,104 | 5,980 | 5,996 |
| 08/28/2020 | 5,986 | 5,994 | 5,880 | 5,900 |
| 09/01/2020 | 5,900 | 5,952 | 5,878 | 5,932 |
| 09/02/2020 | 6,018 | 6,072 | 5,978 | 6,046 |
| 09/03/2020 | 6,048 | 6,090 | 5,810 | 5,832 |
| 09/04/2020 | 5,806 | 5,916 | 5,770 | 5,824 |
| 09/07/2020 | 5,816 | 5,926 | 5,798 | 5,920 |
| 09/08/2020 | 6,030 | 6,030 | 5,844 | 5,936 |
| 09/09/2020 | 5,924 | 6,084 | 5,924 | 6,050 |
| 09/10/2020 | 6,084 | 6,124 | 6,050 | 6,078 |
| 09/11/2020 | 6,070 | 6,148 | 6,068 | 6,118 |
| 09/14/2020 | 6,128 | 6,200 | 6,128 | 6,150 |
| 09/15/2020 | 6,150 | 6,234 | 6,140 | 6,200 |
| 09/16/2020 | 6,194 | 6,286 | 6,184 | 6,248 |
| 09/17/2020 | 6,200 | 6,278 | 6,174 | 6,256 |
| 09/18/2020 | 6,246 | 6,298 | 6,214 | 6,268 |
| 09/21/2020 | 6,268 | 6,278 | 6,086 | 6,142 |
| 09/22/2020 | 6,196 | 6,204 | 6,081.82 | 6,136 |
| 09/23/2020 | 6,212 | 6,224 | 6,106 | 6,212 |
| 09/24/2020 | 6,182 | 6,182 | 6,094 | 6,124 |
| 09/25/2020 | 6,110 | 6,162 | 6,078 | 6,146 |
| 09/28/2020 | 6,184 | 6,228 | 6,160 | 6,220 |
| 09/29/2020 | 6,220 | 6,256 | 6,168 | 6,256 |
| 09/30/2020 | 6,230 | 6,304 | 6,224 | 6,250 |
| 10/01/2020 | 6,270 | 6,334 | 6,236 | 6,324 |
| 10/02/2020 | 6,290 | 6,322 | 6,192 | 6,322 |
| 10/05/2020 | 6,346 | 6,392 | 6,294 | 6,326 |
| 10/06/2020 | 6,342 | 6,348.96 | 6,114 | 6,152 |
| 10/07/2020 | 6,110 | 6,314 | 6,100 | 6,298 |
| 10/08/2020 | 6,326 | 6,338 | 6,228 | 6,338 |
| 10/09/2020 | 6,328 | 6,362 | 6,296 | 6,316 |
| 10/12/2020 | 6,338 | 6,412 | 6,298 | 6,400 |
| 10/13/2020 | 6,388 | 6,416 | 6,342 | 6,416 |
| 10/14/2020 | 6,486 | 6,496 | 6,408 | 6,460 |
| 10/15/2020 | 6,414 | 6,422 | 6,316 | 6,370 |
| 10/16/2020 | 6,424 | 6,510 | 6,404 | 6,464 |
| 10/19/2020 | 6,480 | 6,499.17 | 6,356 | 6,360 |
| 10/20/2020 | 6,370 | 6,445.23 | 6,362 | 6,400 |
| 10/21/2020 | 6,416 | 6,432 | 6,242 | 6,254 |
| 10/22/2020 | 6,202 | 6,230 | 6,176 | 6,176 |
| 10/23/2020 | 6,168 | 6,298 | 6,163.28 | 6,264 |
| 10/26/2020 | 6,172 | 6,297.44 | 6,163.28 | 6,244 |
| 10/27/2020 | 6,244 | 6,378 | 6,206 | 6,378 |
| 10/28/2020 | 6,400 | 6,466 | 6,166 | 6,166 |
| 10/29/2020 | 6,148 | 6,202 | 6,040 | 6,072 |
| 10/30/2020 | 6,014 | 6,104 | 6,008 | 6,034 |
| 11/02/2020 | 6,034 | 6,144 | 6,026 | 6,096 |
| 11/03/2020 | 6,120 | 6,200 | 6,080 | 6,184 |
| 11/04/2020 | 6,198 | 6,338 | 6,146 | 6,338 |
| 11/05/2020 | 6,358 | 6,466 | 6,350 | 6,368 |
| 11/06/2020 | 6,398 | 6,498 | 6,368 | 6,478 |
| 11/09/2020 | 6,526 | 6,580 | 6,222 | 6,222 |
| 11/10/2020 | 6,210 | 6,884 | 6,112 | 6,660 |
| 11/11/2020 | 6,574 | 6,676 | 6,422 | 6,480 |
| 11/12/2020 | 6,348 | 6,376.9 | 6,230 | 6,298 |
| 11/13/2020 | 6,258 | 6,312 | 6,214 | 6,218 |
| 11/16/2020 | 6,168 | 6,244 | 6,130 | 6,166 |
| 11/17/2020 | 6,236 | 6,239.93 | 6,030 | 6,084 |
| 11/18/2020 | 5,990 | 6,280 | 5,888 | 6,030 |
| 11/19/2020 | 5,950 | 6,292 | 5,906 | 6,248 |
| 11/20/2020 | 6,312 | 6,401.56 | 6,000 | 6,280 |
| 11/23/2020 | 6,312 | 6,324.76 | 6,066 | 6,140 |
| 11/24/2020 | 6,152 | 6,164 | 5,860 | 5,860 |
| 11/25/2020 | 5,868 | 5,960 | 5,843.1 | 5,894 |
| 11/26/2020 | 5,920 | 6,000 | 5,869.63 | 5,908 |
| 11/27/2020 | 5,926 | 5,962 | 5,872 | 5,950 |
| 11/30/2020 | 5,926 | 6,072 | 5,906 | 5,956 |
| 12/01/2020 | 5,976 | 6,054 | 5,938.72 | 6,038 |
| 12/02/2020 | 6,042 | 6,042 | 5,956 | 6,016 |
| 12/03/2020 | 5,984 | 6,006 | 5,856.73 | 5,940 |
| 12/04/2020 | 6,030 | 6,148 | 6,030 | 6,140 |
| 12/07/2020 | 6,180 | 6,239.93 | 6,072 | 6,090 |
| 12/08/2020 | 6,066 | 6,244 | 6,058 | 6,244 |
| 12/09/2020 | 6,300 | 6,300 | 6,175.13 | 6,270 |
| 12/10/2020 | 6,376 | 6,430 | 6,310 | 6,310 |
| 12/11/2020 | 6,320 | 6,408 | 6,262 | 6,384 |
| 12/14/2020 | 6,416 | 6,434 | 6,338.15 | 6,404 |
| 12/15/2020 | 6,420 | 6,420 | 6,266 | 6,276 |
| 12/16/2020 | 6,294 | 6,308 | 6,194 | 6,306 |
| 12/17/2020 | 6,338 | 6,360 | 6,250 | 6,330 |
| 12/18/2020 | 6,370 | 6,398 | 6,316 | 6,334 |
| 12/21/2020 | 6,288 | 6,414 | 6,238 | 6,354 |
| 12/22/2020 | 6,374 | 6,430 | 6,320 | 6,422 |
| 12/23/2020 | 6,432 | 6,470 | 6,398 | 6,416 |
| 12/24/2020 | 6,468 | 6,468 | 6,348.33 | 6,408 |
| 12/29/2020 | 6,470 | 6,624 | 6,442 | 6,594 |
| 12/30/2020 | 6,586 | 6,606 | 6,522 | 6,536 |
| 12/31/2020 | 6,430 | 6,596 | 6,414.49 | 6,596 |