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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,860.9723
CLOSE 7,868.913

Low

LOW 6,032

High

HIGH 10,505
DATEOPENHIGHLOWCLOSE
01/04/20216,6466,6606,5746,634
01/05/20216,6046,6606,593.086,634
01/06/20216,6566,6766,5366,622
01/07/20216,6906,7186,5586,582
01/08/20216,6226,6666,5506,612
01/11/20216,6246,6986,5906,622
01/12/20216,5906,5906,4046,422
01/13/20216,4126,5006,4086,454
01/14/20216,4526,4666,4026,442
01/15/20216,4246,4286,3286,366
01/18/20216,3446,4086,3126,342
01/19/20216,3366,3746,287.826,304
01/20/20216,3046,3366,2746,306
01/21/20216,3366,384.966,3306,372
01/22/20216,3766,4246,3626,424
01/25/20216,5486,5486,4106,474
01/26/20216,5206,6486,5066,580
01/27/20216,5746,5746,3046,404
01/28/20216,3386,4346,2806,370
01/29/20216,3526,3646,2726,286
02/01/20216,3086,4326,2826,426
02/02/20216,4646,5426,4266,534
02/03/20216,5506,6086,5006,508
02/04/20216,5186,5546,4386,494
02/05/20216,4746,4926,3806,420
02/08/20216,4026,5226,3526,470
02/09/20216,4686,5026,3866,466
02/10/20216,5186,5406,4066,428
02/11/20216,4286,5186,4106,490
02/12/20216,4766,6006,4606,600
02/15/20216,6086,6566,5366,634
02/16/20216,6506,7606,6506,700
02/17/20216,7306,7506,5406,560
02/18/20216,5606,5986,4846,536
02/19/20216,5606,5746,4346,462
02/22/20216,4206,4586,3446,374
02/23/20216,3906,4306,2386,302
02/24/20216,2666,3326,209.666,270
02/25/20216,2746,2906,2146,240
02/26/20216,1646,3266,1406,168
03/01/20216,2186,3106,2086,304
03/02/20216,3106,4406,2766,320
03/03/20216,3766,3786,1686,188
03/04/20216,1346,2026,1026,190
03/05/20216,1426,1626,0826,082
03/08/20216,0826,1586,0326,158
03/09/20216,1546,3086,0946,254
03/10/20216,2546,3486,2286,302
03/11/20216,3106,3446,2806,296
03/12/20216,2846,3066,1706,182
03/15/20216,2206,2706,1406,184
03/16/20216,2046,3426,1766,298
03/17/20216,3186,3746,2546,256
03/18/20216,2586,266.326,1426,248
03/19/20216,2346,2906,177.86,226
03/22/20216,2066,3266,1886,326
03/23/20216,3166,4466,2906,396
03/24/20216,3846,451.796,3526,394
03/25/20216,3946,4546,3646,398
03/26/20216,4226,4286,3106,380
03/29/20216,3806,4206,310.536,348
03/30/20216,3566,3866,3126,366
03/31/20216,3606,4506,3446,348
04/01/20216,3686,4186,3406,418
04/06/20216,4666,5026,3626,412
04/07/20216,4446,467.226,3746,386
04/08/20216,4006,5386,3906,522
04/09/20216,5306,6366,5246,612
04/12/20216,6006,6486,5546,570
04/13/20216,5126,6786,5126,630
04/14/20216,6426,675.526,5846,592
04/15/20216,6806,6886,5546,674
04/16/20216,6846,7406,6786,740
04/19/20216,7486,8086,6766,704
04/20/20216,7246,7486,6806,720
04/21/20216,7606,8006,6846,778
04/22/20216,8006,8966,7746,850
04/23/20216,8406,9326,8386,930
04/26/20216,9626,980.326,830.326,852
04/27/20216,8406,9146,8386,864
04/28/20216,8526,8806,7606,788
04/29/20216,7766,8246,7526,762
04/30/20216,7626,8226,7226,764
05/04/20216,7406,7806,6466,654
05/05/20216,8006,9206,7526,868
05/06/20216,8506,8586,7306,746
05/07/20216,7666,995.56,6626,732
05/10/20216,7406,7446,6926,700
05/11/20216,6586,6766,4626,542
05/12/20216,5266,5646,4646,490
05/13/20216,4506,5506,4026,536
05/14/20216,5886,6286,5086,534
05/17/20216,5346,5786,4886,554
05/18/20216,6146,6326,5426,594
05/19/20216,5686,6226,5046,620
05/20/20216,6866,8046,6846,792
05/21/20216,7946,8146,7426,790
05/24/20216,8026,8786,7906,858
05/25/20216,8846,914.026,8266,838
05/26/20217,1107,1106,9907,018
05/27/20217,1307,1306,8226,822
05/28/20216,8567,0486,832.696,988
06/01/20216,9867,0606,9507,012
06/02/20217,0347,0826,9987,014
06/03/20217,0127,0226,9366,950
06/04/20216,9586,9846,9346,968
06/07/20217,0487,0486,9226,922
06/08/20216,9346,981.156,8986,974
06/09/20216,9506,9806,9346,952
06/10/20216,9747,0106,9346,970
06/11/20216,9767,0706,9547,044
06/14/20217,0707,1507,0707,116
06/15/20217,1707,2087,1347,170
06/16/20217,2387,2507,1567,230
06/17/20217,1607,8047,0527,136
06/18/20217,1487,1787,0447,094
06/21/20217,0607,1667,0427,162
06/22/20217,1367,2027,1147,194
06/23/20217,2027,2247,148.857,160
06/24/20217,1907,2427,1347,218
06/25/20217,1747,2707,1747,256
06/28/20217,2447,2947,2007,276
06/29/20217,2967,3427,2847,342
06/30/20217,3607,4467,3407,368
07/01/20217,3787,406.947,2987,356
07/02/20217,3867,4607,3727,424
07/05/20217,4187,4667,4187,440
07/06/20217,4007,4607,3927,458
07/07/20217,4647,6187,4527,596
07/08/20217,5567,6887,5427,646
07/09/20217,6527,6847,5967,638
07/12/20217,6247,7127,6247,710
07/13/20217,7007,7947,7007,784
07/14/20217,7107,7767,688.217,744
07/15/20217,7307,848.97,7127,742
07/16/20217,7707,838.857,7127,832
07/19/20217,8207,8287,695.527,782
07/20/20217,7987,8327,6807,764
07/21/20217,8007,8627,7567,786
07/22/20217,7907,875.677,7407,866
07/23/20217,9027,9627,8627,932
07/26/20217,8987,9527,8207,826
07/27/20218,0608,3928,0208,266
07/28/20218,4328,4328,1028,318
07/29/20218,3468,3768,2108,274
07/30/20218,2088,4468,158.288,420
08/02/20218,4748,5248,4208,494
08/03/20218,4788,629.438,4768,588
08/04/20218,6048,7828,594.588,718
08/05/20218,6948,9568,6948,802
08/06/20218,8028,8668,7248,724
08/09/20218,7168,7588,6868,722
08/10/20218,7528,8308,7528,814
08/11/20218,8208,8868,8048,834
08/12/20218,8328,9028,8108,902
08/13/20218,9129,0208,8969,018
08/16/20218,9749,0388,8989,026
08/17/20219,0369,1488,9989,092
08/18/20219,0989,2389,0989,210
08/19/20219,1289,1768,984.869,170
08/20/20219,1589,2849,1309,238
08/23/20219,2829,3049,2069,240
08/24/20219,2009,3589,2009,272
08/25/20219,2769,3309,119.389,140
08/26/20219,1409,1569,0329,050
08/27/20219,0669,1289,0249,054
08/31/20219,0649,179.249,0129,148
09/01/20219,1509,2049,0589,204
09/02/20219,2069,298.689,1869,264
09/03/20219,2689,2809,1429,200
09/06/20219,2289,3249,2289,304
09/07/20219,2789,3129,1409,168
09/08/20219,1389,2189,0469,182
09/09/20219,0949,222.49,0649,186
09/10/20219,2249,2669,1729,182
09/13/20219,2009,2849,1909,204
09/14/20219,1769,2469,1209,208
09/15/20219,2209,2549,0629,072
09/16/20219,0889,1769,0669,144
09/17/20219,2289,2288,9628,964
09/20/20218,9048,9888,885.858,962
09/21/20219,0249,1128,9769,094
09/22/20219,1209,1449,0429,094
09/23/20219,1229,1729,0749,074
09/24/20219,0449,0508,8148,840
09/27/20218,8968,905.178,4548,486
09/28/20218,4588,4828,1588,476
09/29/20218,4488,6608,4168,462
09/30/20218,5348,5848,4288,544
10/01/20218,5128,6568,4408,440
10/04/20218,4008,5128,3228,404
10/05/20218,4228,4788,3808,440
10/06/20218,3768,4468,2748,402
10/07/20218,4648,5188,3008,342
10/08/20218,3448,3868,2428,264
10/11/20218,2208,2668,1688,266
10/12/20218,2108,4508,1828,424
10/13/20218,4168,7548,4068,734
10/14/20218,7828,8448,7008,784
10/15/20218,7888,8288,7328,808
10/18/20218,7488,8508,6748,846
10/19/20218,8668,9068,7668,832
10/20/20218,8328,9628,7748,870
10/21/20218,8329,0508,7949,022
10/22/20219,1109,2909,0849,258
10/25/20219,3009,3269,2029,300
10/26/20219,3069,4349,2929,408
10/27/20219,4149,4769,339.469,404
10/28/20219,3969,4729,3109,464
10/29/20219,4309,4769,3089,458
11/01/20219,5129,549.119,3159,522
11/02/20219,5289,5989,500.759,566
11/03/20219,5369,6589,5369,614
11/04/20219,6529,6689,5089,668
11/05/20219,6529,7469,2969,394
11/08/20219,3849,5249,3809,500
11/09/20219,5109,6129,4789,612
11/10/20219,6309,7129,5649,658
11/11/20219,6569,8189,597.289,802
11/12/20219,7789,9069,7189,892
11/15/20219,8829,9389,8149,920
11/16/20219,90210,003.369,8069,962
11/17/20219,93810,0559,8249,858
11/18/20219,8349,8949,7929,862
11/19/20219,88010,0559,82410,035
11/22/202110,04510,1409,9329,942
11/23/20219,8429,8749,6209,742
11/24/20219,6989,7729,5789,772
11/25/20219,8069,9389,7769,800
11/26/20219,58610,1109,5869,902
11/29/20219,96210,1959,96210,065
11/30/202110,00010,2059,96010,115
12/01/202110,09510,1659,8169,816
12/02/20219,7309,8589,6829,858
12/03/20219,8249,9849,7109,824
12/06/20219,8609,9609,7629,826
12/07/20219,87010,0659,83810,060
12/08/202110,20510,49510,15510,285
12/09/202110,30510,38010,251.2210,310
12/10/202110,30510,44510,28510,410
12/13/202110,40010,45510,27510,400
12/14/202110,42010,50510,11010,115
12/15/202110,12510,33510,11010,335
12/16/202110,44510,44510,131.2710,245
12/17/202110,22010,297.69,9229,922
12/20/20219,79810,029.649,72610,000
12/21/202110,05510,0859,9249,980
12/22/202110,05010,0509,7929,942
12/23/20219,9769,9769,7909,950
12/24/20219,92810,0459,92810,010
12/29/202110,18510,33010,04010,195
12/30/202110,18510,26010,11510,135
12/31/20219,97010,1209,97010,120