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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,752.2789
CLOSE 5,752.502

Low

LOW 4,018

High

HIGH 7,270
DATEOPENHIGHLOWCLOSE
01/03/20236,5606,7686,5606,630
01/04/20236,6726,7386,6646,738
01/05/20236,7166,7206,4306,516
01/06/20236,5266,6006,4486,588
01/09/20236,6566,7626,5586,762
01/10/20236,7326,8126,6886,774
01/11/20236,7306,925.326,7306,906
01/12/20236,8986,9866,858.686,906
01/13/20237,0447,0566,9286,960
01/16/20237,0067,0946,9307,064
01/17/20237,0647,1347,0407,110
01/18/20237,1107,1987,0727,072
01/19/20237,0487,0606,9126,932
01/20/20236,9467,0766,9267,044
01/23/20237,0527,0586,8366,954
01/24/20236,9507,0766,9467,018
01/25/20237,0367,0546,8066,832
01/26/20236,9006,9846,8626,914
01/27/20236,9206,9206,8006,846
01/30/20236,8026,9066,7726,874
01/31/20236,8646,8966,7726,886
02/01/20236,8987,0146,8726,954
02/02/20236,9867,1746,9867,160
02/03/20237,1147,2187,0827,218
02/06/20237,1647,2707,131.167,162
02/07/20237,1347,174.56,9907,056
02/08/20237,1067,127.847,0247,024
02/09/20236,8667,0646,8666,966
02/10/20236,9226,9806,6506,710
02/13/20236,7206,8766,7166,842
02/14/20236,8426,9086,7926,842
02/15/20236,8486,9326,7986,912
02/16/20236,9407,0446,9066,982
02/17/20236,9507,0006,8546,994
02/20/20236,9867,0526,9827,052
02/21/20237,0287,0386,9666,980
02/22/20236,9567,0186,8566,986
02/23/20237,0067,0406,9226,934
02/24/20236,9626,9926,8406,864
02/27/20236,9446,9866,8526,928
02/28/20236,7106,7786,476.126,562
03/01/20236,5646,6406,5086,570
03/02/20236,5766,7226,5226,716
03/03/20236,7286,7586,6086,648
03/06/20236,6546,6666,5546,554
03/07/20236,5106,5906,4506,470
03/08/20236,4086,4626,3146,462
03/09/20236,4626,498.86,3866,456
03/10/20236,4406,442.56,2946,318
03/13/20236,3466,3626,2006,228
03/14/20236,2846,3346,2086,302
03/15/20236,3046,3266,1966,248
03/16/20236,3006,4246,2226,424
03/17/20236,4686,4926,3106,340
03/20/20236,3186,4446,312.526,428
03/21/20236,4286,4726,3526,372
03/22/20236,3706,4486,3406,402
03/23/20236,3986,4706,3586,464
03/24/20236,4166,4366,3526,416
03/27/20236,4746,5186,4466,474
03/28/20236,4966,5126,3646,380
03/29/20236,4126,4966,4126,494
03/30/20236,5186,533.696,4306,468
03/31/20236,4486,5026,4006,498
04/03/20236,5206,536.456,3886,442
04/04/20236,4546,4906,3646,386
04/05/20236,3646,3846,3346,356
04/06/20236,3846,5546,3846,554
04/11/20236,5866,6366,5626,636
04/12/20236,6766,7506,624.966,750
04/13/20236,7706,8826,7706,792
04/14/20236,8146,9046,8066,832
04/17/20236,8486,9106,8366,858
04/18/20236,8867,0006,866.886,938
04/19/20236,9366,9466,8666,890
04/20/20236,8987,0286,8707,018
04/21/20236,9907,0706,9887,044
04/24/20237,0427,1307,0347,096
04/25/20237,0667,1327,0587,058
04/26/20237,0167,0386,9086,924
04/27/20236,8846,8906,8166,884
04/28/20236,9106,9986,8806,980
05/02/20236,9827,0306,8946,938
05/03/20236,9346,9686,6946,734
05/04/20236,6906,803.996,6766,796
05/05/20236,8006,8526,7766,844
05/09/20236,9206,9206,6666,734
05/10/20236,7586,7906,7086,782
05/11/20236,8066,8666,8026,852
05/12/20236,8586,8786,7946,794
05/15/20236,8406,8646,7866,786
05/16/20236,8026,8026,6586,680
05/17/20236,6606,6606,3426,342
05/18/20236,3626,3846,2726,332
05/19/20236,3346,3886,2986,318
05/22/20236,3346,3726,3006,372
05/23/20236,3366,3946,2946,294
05/24/20236,2526,2706,1866,224
05/25/20236,2386,270.66,1926,196
05/26/20236,2226,2386,1486,238
05/30/20236,2266,2326,1086,108
05/31/20236,0606,1406,0446,100
06/01/20236,1146,1646,1046,140
06/02/20236,2006,2566,1506,230
06/05/20236,2606,2866,2126,212
06/06/20236,1826,2526,1826,240
06/07/20236,0906,172.646,0306,118
06/08/20236,1026,1246,0226,024
06/09/20235,3985,4265,0525,274
06/12/20235,3005,479.645,3005,442
06/13/20235,4785,5585,4625,486
06/14/20235,5005,5445,477.045,526
06/15/20235,4965,5225,436.015,520
06/16/20235,5165,5925,5045,530
06/19/20235,4705,4865,3605,370
06/20/20235,3245,3705,2925,304
06/21/20235,2545,3185,2285,318
06/22/20235,2665,4525,2605,452
06/23/20235,4145,6065,3925,564
06/26/20235,5685,6325,5365,580
06/27/20235,6185,6185,4325,456
06/28/20235,4605,5725,4265,566
06/29/20235,5345,5625,4665,490
06/30/20235,5125,6265,4805,626
07/03/20235,5825,6905,5765,658
07/04/20235,6325,6565,6185,630
07/05/20235,6105,6265,5185,520
07/06/20235,5005,5185,434.045,464
07/07/20235,4705,5625,4405,562
07/10/20235,5785,6225,5225,540
07/11/20235,5805,6385,5585,638
07/12/20235,6385,7585,5665,734
07/13/20235,7865,8165,7385,800
07/14/20235,7745,7825,630.465,648
07/17/20235,6245,6605,555.435,592
07/18/20235,5985,6285,5505,628
07/19/20235,6685,8185,6365,818
07/20/20235,7825,805.945,7285,738
07/21/20235,7485,7585,6425,680
07/24/20235,6625,7325,6465,662
07/25/20235,6386,0325,6165,930
07/26/20235,8325,9545,7505,844
07/27/20235,8585,9085,7865,892
07/28/20235,8745,9745,8265,956
07/31/20235,9425,9445,8565,890
08/01/20235,8745,925.195,7545,806
08/02/20235,7365,7605,6865,746
08/03/20235,7085,7585,6505,724
08/04/20235,6865,7125,6085,698
08/07/20235,6685,6965,600.75,630
08/08/20235,5945,6185,5305,530
08/09/20235,5845,5925,4865,488
08/10/20235,5225,6465,5085,640
08/11/20235,6125,6565,5285,528
08/14/20235,5285,5365,4385,460
08/15/20235,4765,4865,3125,348
08/16/20235,3305,3745,3005,322
08/17/20235,2865,3085,2345,234
08/18/20235,2325,2325,150.045,206
08/21/20235,2025,2405,1785,212
08/22/20235,2225,2445,176.885,196
08/23/20235,2005,3025,2005,302
08/24/20235,3345,4245,3345,390
08/25/20235,3785,4285,3665,382
08/29/20235,4745,6025,4405,602
08/30/20235,5825,6145,536.835,572
08/31/20235,5425,5685,5105,522
09/01/20235,5225,5845,5105,556
09/04/20235,5985,6065,4685,468
09/05/20235,4345,4505,2845,284
09/06/20235,2125,2705,173.685,218
09/07/20235,2185,2245,1525,176
09/08/20235,1905,2405,1165,240
09/11/20235,2565,2825,1325,142
09/12/20235,1445,1725,0125,030
09/13/20235,0105,0544,8874,937
09/14/20234,9464,9854,8874,969
09/15/20235,0265,0724,9965,006
09/18/20235,0125,0564,9374,947
09/19/20234,9144,9334,848.224,850
09/20/20234,8555,0584,844.625,056
09/21/20234,9955,0584,879.544,881
09/22/20234,8434,9444,8324,935
09/25/20234,9524,9844,8134,844
09/26/20234,8024,8814,8024,819
09/27/20234,8194,8484,6914,691
09/28/20234,6744,7124,5474,712
09/29/20234,7774,9344,7174,915
10/02/20234,8944,9604,7574,802
10/03/20234,7654,8234,7414,741
10/04/20234,7194,796.24,6894,739
10/05/20234,7754,8144,7344,734
10/06/20234,7554,8514,6964,795
10/09/20234,2424,6734,2324,444
10/10/20234,4474,6274,4404,594
10/11/20234,6264,6304,5344,544
10/12/20234,5884,5964,4064,439
10/13/20234,4294,4334,3414,355
10/16/20234,3434,3584,3144,320
10/17/20234,2944,3234,243.794,303
10/18/20234,2964,3114,1734,192
10/19/20234,1684,2554,1324,135
10/20/20234,1124,1424,0384,076
10/23/20234,0684,1264,0184,126
10/24/20234,1324,1554,1034,150
10/25/20234,1574,1764,093.364,141
10/26/20234,1074,2214,0514,217
10/27/20234,2384,2994,1874,278
10/30/20234,3164,3434,2584,267
10/31/20234,2904,4014,2594,378
11/01/20234,4084,4224,1774,317
11/02/20234,3564,5014,3564,441
11/03/20234,4764,5854,4354,558
11/06/20234,5754,5964,3864,439
11/07/20234,4554,5514,4534,489
11/08/20234,4714,5404,4144,520
11/09/20234,4914,6064,4914,574
11/10/20234,5314,537.24,429.94,508
11/13/20234,5114,5464,4824,521
11/14/20234,5224,6334,4964,613
11/15/20234,6494,7594,6414,663
11/16/20234,6874,6874,5794,579
11/17/20234,5854,6344,5674,598
11/20/20234,6144,6254,5564,598
11/21/20234,6054,6224,5044,537
11/22/20234,5514,6164,543.164,563
11/23/20234,5564,5824,5144,547
11/24/20234,5354,5864,503.364,559
11/27/20234,5594,6124,5214,532
11/28/20234,5044,5604,4634,497
11/29/20234,5364,5364,4414,450
11/30/20234,4434,5104,4064,484
12/01/20234,4764,5124,4104,480
12/04/20234,4534,5254,4494,469
12/05/20234,4544,5444,4254,544
12/06/20234,5534,7154,5124,715
12/07/20234,6944,7094,6274,674
12/08/20234,6694,8144,6564,767
12/11/20234,7544,7634,7034,763
12/12/20234,7834,8134,6934,704
12/13/20234,7134,834.794,7134,763
12/14/20234,8885,1484,887.585,132
12/15/20235,1185,1424,8965,060
12/18/20234,9695,0924,9125,000
12/19/20235,0005,0925,0005,042
12/20/20235,0685,1125,0105,096
12/21/20235,0805,1285,026.885,054
12/22/20235,0345,0605,0045,054
12/27/20235,0605,1545,058.85,086
12/28/20235,1085,1245,042.45,074
12/29/20235,0725,0965,0505,050