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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,093.832
CLOSE 7,077.032

Low

LOW 5,862

High

HIGH 10,140
DATEOPENHIGHLOWCLOSE
01/04/202210,10010,1409,8489,906
01/05/20229,8529,8869,6909,808
01/06/20229,6829,717.669,4389,504
01/07/20229,4529,5149,3729,458
01/10/20229,4629,5148,9889,034
01/11/20229,0009,1068,922.848,942
01/12/20229,0129,0128,7448,836
01/13/20228,8248,8248,587.58,592
01/14/20228,5428,5428,3728,424
01/17/20228,4148,6088,315.628,534
01/18/20228,5368,5568,1648,268
01/19/20228,1568,4048,1108,320
01/20/20228,3788,3788,1648,366
01/21/20228,2588,3048,0968,148
01/24/20228,1388,1707,710.737,742
01/25/20227,8347,8347,661.447,666
01/26/20227,7007,9287,6487,830
01/27/20227,7407,8887,7247,880
01/28/20227,8367,849.167,6847,774
01/31/20227,8288,0147,8067,972
02/01/20227,9948,1447,830.88,008
02/02/20228,1168,2148,0828,196
02/03/20228,1428,151.797,7867,810
02/04/20227,8027,8847,6947,730
02/07/20227,7607,8067,6427,642
02/08/20227,6427,711.057,3547,434
02/09/20227,4667,577.287,4587,502
02/10/20227,5267,5287,3647,430
02/11/20227,2947,3947,272.567,298
02/14/20227,2287,3707,1867,324
02/15/20227,3327,435.767,3147,418
02/16/20227,4247,4247,2487,322
02/17/20227,3907,4327,2407,254
02/18/20227,2647,3047,0607,060
02/21/20227,0887,1406,883.086,972
02/22/20226,8607,1486,8607,112
02/23/20227,1367,247.797,114.547,158
02/24/20226,9267,1146,8727,094
02/25/20227,1807,3107,0487,300
02/28/20227,2727,4847,237.047,484
03/01/20227,4687,479.766,9887,246
03/02/20227,1407,3427,0107,138
03/03/20227,1267,2547,0027,002
03/04/20227,0007,0866,9087,026
03/07/20226,9547,2026,8687,048
03/08/20226,9687,0826,6706,736
03/09/20226,8227,1346,8127,134
03/10/20227,1927,2106,8466,854
03/11/20226,8606,9666,680.66,830
03/14/20226,9167,0646,7447,016
03/15/20227,0307,1386,9347,056
03/16/20227,1467,3427,0907,342
03/17/20227,3647,4507,2987,408
03/18/20227,4387,5827,288.517,582
03/21/20227,5947,5947,4647,520
03/22/20227,5307,5327,246.257,400
03/23/20227,4767,4827,3227,384
03/24/20227,3867,4487,2947,384
03/25/20227,4107,557.437,3967,434
03/28/20227,4647,5807,4407,524
03/29/20227,6467,9587,6327,894
03/30/20227,9107,9107,7107,906
03/31/20227,9588,0207,8407,880
04/01/20227,8967,9887,839.127,860
04/04/20227,8947,9867,7647,766
04/05/20227,7848,0727,7848,028
04/06/20228,0248,0427,8947,980
04/07/20227,9848,082.067,9147,984
04/08/20228,0308,0607,8507,910
04/11/20227,8347,8907,6987,722
04/12/20227,6507,7287,5867,728
04/13/20227,6747,7147,5047,558
04/14/20227,5927,6207,5067,594
04/19/20227,5707,5827,3167,418
04/20/20227,4267,5487,3927,548
04/21/20227,5667,7047,5287,678
04/22/20227,6487,7567,5827,650
04/25/20227,6187,6847,527.67,560
04/26/20227,5827,6127,4167,416
04/27/20227,4287,6307,4067,630
04/28/20227,6787,8607,6687,774
04/29/20227,8067,8587,7747,804
05/03/20227,7467,8227,1087,440
05/04/20227,4347,8067,346.987,504
05/05/20227,5607,6987,4707,470
05/06/20227,4247,443.926,9167,038
05/09/20227,0147,0646,6806,692
05/10/20226,7766,9286,7266,756
05/11/20226,8106,8546,6866,806
05/12/20226,6926,8126,531.326,756
05/13/20226,7786,9046,747.96,868
05/16/20226,8566,8726,7646,778
05/17/20226,7886,9286,7266,850
05/18/20226,8626,8766,5246,524
05/19/20226,4726,5506,3406,550
05/20/20226,7746,9566,6186,730
05/23/20226,7986,9286,7626,798
05/24/20226,7166,8686,7126,752
05/25/20226,7906,8466,6286,690
05/26/20226,6866,7526,6146,752
05/27/20226,7586,8826,6886,882
05/30/20226,9327,0666,9326,978
05/31/20226,9566,9826,8106,910
06/01/20226,9606,9606,757.936,758
06/06/20227,0507,1046,8346,850
06/07/20226,8446,8446,6566,776
06/08/20226,7866,7866,6086,636
06/09/20226,5646,6186,4586,474
06/10/20226,3626,4926,3266,384
06/13/20226,3306,3466,1606,192
06/14/20226,2406,2645,9285,966
06/15/20226,0226,1185,9406,094
06/16/20226,0946,0945,8625,908
06/17/20225,9086,0525,9025,912
06/20/20225,9266,0725,9266,040
06/21/20226,0706,1405,9986,082
06/22/20225,9966,0425,9106,042
06/23/20226,0086,0205,8725,966
06/24/20226,0606,3205,9646,304
06/27/20226,4246,4246,2846,380
06/28/20226,4506,4586,3546,426
06/29/20226,3906,4206,1686,350
06/30/20226,2786,5086,1826,472
07/01/20226,4066,5606,3706,508
07/04/20226,5466,6346,4986,576
07/05/20226,6306,8026,615.626,780
07/06/20226,7466,8566,6106,826
07/07/20226,8706,8986,6946,828
07/08/20226,8206,9166,7046,894
07/11/20226,8206,8686,7226,806
07/12/20226,7646,8046,6666,740
07/13/20226,7306,7766,6126,740
07/14/20226,7146,7606,5626,632
07/15/20226,7326,7326,5146,732
07/18/20226,7686,9426,7506,834
07/19/20226,8266,8926,7046,888
07/20/20226,9786,9966,8386,874
07/21/20226,9107,0526,8767,048
07/22/20226,9267,1346,9147,050
07/25/20227,0567,0566,9206,946
07/26/20226,9506,9846,9206,944
07/27/20226,9327,0146,8646,896
07/28/20226,9507,1386,8947,138
07/29/20227,2267,5167,1747,482
08/01/20227,4007,521.837,3247,416
08/02/20227,3627,4247,213.967,420
08/03/20227,4207,4207,1167,174
08/04/20227,2407,3547,1527,296
08/05/20227,2947,3467,0327,086
08/08/20227,1187,2407,0907,174
08/09/20227,1827,2106,9707,010
08/10/20227,0247,2546,9307,234
08/11/20227,2707,2967,1787,242
08/12/20227,2027,3347,1827,286
08/15/20227,3127,4087,2807,386
08/16/20227,4447,454.327,2287,270
08/17/20227,2647,3167,1907,248
08/18/20227,2067,298.867,1627,272
08/19/20227,2627,3447,1847,212
08/22/20227,1807,2107,0687,076
08/23/20226,9947,0766,8826,920
08/24/20226,8987,0446,8347,002
08/25/20227,0527,0666,9567,018
08/26/20227,0547,0566,8266,842
08/30/20226,8306,9906,7986,834
08/31/20226,8766,8906,6626,726
09/01/20226,6566,6726,5066,562
09/02/20226,6146,7666,5486,750
09/05/20226,6266,6366,4746,624
09/06/20226,5986,7186,5786,626
09/07/20226,5966,7446,5326,726
09/08/20226,7186,7286,5286,656
09/09/20226,6806,870.786,6806,866
09/12/20226,9027,0286,8907,028
09/13/20227,0887,1326,8166,820
09/14/20227,0307,0346,7386,746
09/15/20226,7426,763.446,5566,568
09/16/20226,4966,5506,4306,430
09/20/20226,4886,5686,3966,484
09/21/20226,4506,6326,4346,632
09/22/20226,5126,7346,3906,390
09/23/20226,3946,5106,2366,464
09/26/20226,4666,6686,4666,588
09/27/20226,5846,6746,5206,554
09/28/20226,5106,6046,3666,590
09/29/20226,5206,559.966,2686,316
09/30/20226,3346,4666,2826,446
10/03/20226,4026,5526,3106,552
10/04/20226,6386,7826,5906,744
10/05/20226,7206,789.546,6386,678
10/06/20226,7386,7766,6946,748
10/07/20226,7126,7566,5406,540
10/10/20226,4966,7886,4946,718
10/11/20226,6806,7086,4186,516
10/12/20226,5166,6326,4986,542
10/13/20226,5266,5266,0786,362
10/14/20226,4346,5766,3246,324
10/17/20226,3346,5346,2666,474
10/18/20226,5286,686.966,5286,588
10/19/20226,5826,6386,484.066,496
10/20/20226,4806,5926,4306,574
10/21/20226,5446,5506,4186,542
10/24/20226,6406,7386,5546,650
10/25/20226,6626,8486,6026,848
10/26/20226,8526,9606,8246,944
10/27/20226,9546,9566,8666,918
10/28/20226,8626,8726,7966,866
10/31/20226,8726,8826,7426,760
11/01/20226,8186,869.046,6486,696
11/02/20226,7026,7226,4386,450
11/03/20226,3586,3966,2166,314
11/04/20226,3446,6186,3146,510
11/07/20226,5106,5506,4406,492
11/08/20226,4866,6786,4146,660
11/09/20226,6706,7146,6486,650
11/10/20226,6147,0966,5807,096
11/11/20227,0967,1827,0127,060
11/14/20227,1307,2007,0287,074
11/15/20227,0587,1146,9487,008
11/16/20227,0087,0246,8746,896
11/17/20226,8946,9726,8406,876
11/18/20226,9006,9466,8206,914
11/21/20226,9166,9166,7686,902
11/22/20226,8826,8866,741.966,828
11/23/20226,8426,9346,7246,888
11/24/20226,9187,0046,8906,952
11/25/20226,9346,9746,8786,938
11/28/20226,9086,9526,8386,904
11/29/20226,9046,9046,6806,712
11/30/20226,7486,8486,7166,794
12/01/20226,9287,0386,9146,922
12/02/20226,9167,0246,8326,976
12/05/20226,9906,9986,9026,914
12/06/20226,9027,0346,9026,904
12/07/20226,8606,9266,7886,834
12/08/20226,8546,8546,6886,744
12/09/20226,7726,8646,7166,796
12/12/20226,7646,8606,7606,830
12/13/20226,8447,1306,7986,996
12/14/20226,9927,0346,9107,016
12/15/20226,9726,9746,8506,884
12/16/20226,8566,8806,6346,712
12/19/20226,7286,7306,6266,646
12/20/20226,5826,6486,5546,582
12/21/20226,6106,6706,5906,650
12/22/20226,7026,7746,6006,618
12/23/20226,6066,7126,5966,646
12/28/20226,7126,7466,6686,674
12/29/20226,6946,7106,6166,700
12/30/20226,7226,7226,6046,604