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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,233.1508
CLOSE 4,230.0198

Low

LOW 3,300

High

HIGH 5,124
DATEOPENHIGHLOWCLOSE
01/02/20245,0365,0724,9314,953
01/03/20244,8744,9414,8224,882
01/04/20244,8744,9014,6064,667
01/05/20244,6144,6484,5524,640
01/08/20244,5924,7114,5924,686
01/09/20244,6974,701.364,6254,664
01/10/20244,6424,6724,5714,612
01/11/20244,6374,6634,5084,508
01/12/20244,5384,5724,4924,550
01/15/20244,5594,573.984,5084,508
01/16/20244,4734,5114,462.84,492
01/17/20244,4604,4764,3574,396
01/18/20244,3934,4634,3694,417
01/19/20244,4564,4954,3704,405
01/22/20244,4254,4734,3694,428
01/23/20244,4624,4864,4254,435
01/24/20244,4754,5434,4554,535
01/25/20244,5334,6384,5034,517
01/26/20244,5314,7774,5314,756
01/29/20244,7514,7544,6504,657
01/30/20244,6684,6824,5864,586
01/31/20244,6094,9124,6094,805
02/01/20244,8004,9674,7694,967
02/02/20244,9985,0564,8434,863
02/05/20244,8445,0124,8424,943
02/06/20244,9554,9784,8984,959
02/07/20244,9614,9974,9504,990
02/08/20244,9805,0344,936.245,022
02/09/20244,9845,0124,9074,970
02/12/20244,9945,0124,8774,927
02/13/20244,9114,9254,7994,834
02/14/20244,8284,8934,8234,865
02/15/20244,9075,065.524,8795,024
02/16/20245,0645,0784,9975,040
02/19/20245,0185,022.494,9774,985
02/20/20244,9835,081.224,9454,999
02/21/20244,9805,0244,8654,906
02/22/20244,9464,9464,8544,854
02/23/20244,8674,9254,8084,925
02/26/20244,9205,0224,901.324,903
02/27/20244,9274,9284,6024,748
02/28/20244,7014,7254,599.784,600
02/29/20244,6654,7674,6024,766
03/01/20244,7794,9094,7774,898
03/04/20244,8924,8924,7174,792
03/05/20244,7704,8064,6684,671
03/06/20244,6694,8174,6464,683
03/07/20244,6604,8564,6274,816
03/08/20244,8204,8444,7224,738
03/11/20244,7194,7614,6684,740
03/12/20244,7894,7984,6734,681
03/13/20244,6644,7344,6414,724
03/14/20244,7194,7334,6544,658
03/15/20244,6494,7614,6394,700
03/18/20244,7114,736.274,6854,731
03/19/20244,6924,7364,6804,724
03/20/20244,7274,8774,7124,841
03/21/20244,9115,0284,9045,004
03/22/20245,0005,1244,9945,092
03/25/20245,0805,1004,9404,940
03/26/20244,9114,9694,8444,848
03/27/20244,8314,8624,7774,853
03/28/20244,8834,9404,8534,902
04/02/20244,8354,9254,8154,815
04/03/20244,7954,8474,743.154,746
04/04/20244,7154,7454,648.644,671
04/05/20244,5934,6254,5154,548
04/08/20244,5384,6094,534.754,597
04/09/20244,6024,7024,5464,700
04/10/20244,7944,9144,7324,770
04/11/20244,7684,9214,7174,754
04/12/20244,7984,8214,7444,758
04/15/20244,7454,8104,6684,769
04/16/20244,6624,9054,6354,830
04/17/20244,8134,9394,7614,907
04/18/20244,8924,9044,7754,849
04/19/20244,8104,942.24,8104,876
04/22/20244,9425,0344,914.264,973
04/23/20244,9955,0124,8814,888
04/24/20244,6835,0044,6544,654
04/25/20244,6784,7754,5614,649
04/26/20244,6874,7164,6324,703
04/29/20244,7104,7294,6124,625
04/30/20244,6294,6574,584.94,610
05/02/20244,6224,6764,5764,676
05/03/20244,6764,8574,663.854,746
05/07/20244,7914,8554,7734,831
05/08/20244,8574,9324,8374,863
05/09/20244,8464,9174,8364,877
05/10/20244,8924,9134,8574,865
05/13/20244,8674,8844,8014,815
05/14/20244,8144,8294,7664,818
05/16/20244,8864,931.984,7484,751
05/17/20244,7464,7714,6954,708
05/20/20244,7244,7534,7134,726
05/21/20244,6914,7194,6634,712
05/22/20244,6724,7144,6474,703
05/23/20244,7074,7164,5854,594
05/24/20244,5554,6564,5314,629
05/28/20244,6734,6874,5774,579
05/29/20244,5374,5614,5124,530
05/30/20244,5084,590.94,4824,590
05/31/20244,5904,6104,5244,540
06/03/20244,6154,6384,4864,574
06/04/20244,5694,593.864,4044,404
06/05/20244,4204,4484,3644,364
06/06/20244,3684,3994,2974,352
06/07/20244,3574,3734,2804,319
06/10/20244,2894,3284,2324,232
06/11/20244,2614,277.614,2394,253
06/12/20244,2654,3194,2234,270
06/13/20244,2664,2744,1404,151
06/14/20244,1604,1644,103.764,127
06/17/20244,1414,143.594,0344,059
06/18/20244,0894,1544,0454,141
06/19/20244,0804,1464,0804,114
06/20/20244,1104,1334,0794,100
06/21/20244,0844,0954,0224,049
06/24/20244,0384,1334,0194,098
06/25/20244,0854,1234,0274,027
06/26/20244,0494,0774,0224,065
06/27/20244,0704,0964,0174,020
06/28/20244,0174,0293,9483,948
07/01/20243,9743,9793,8963,899
07/02/20243,8663,9703,8493,959
07/03/20243,9704,1133,9664,090
07/04/20244,0984,1234,0354,035
07/05/20244,0534,1154,031.144,051
07/08/20244,0284,0543,9953,995
07/09/20243,9934,0763,9463,946
07/10/20243,9474,0053,9223,996
07/11/20244,0044,0173,9434,004
07/12/20244,0174,0743,9964,074
07/15/20244,0434,0993,9433,973
07/16/20243,9493,9893,9443,989
07/17/20243,9914,0623,9714,039
07/18/20244,0744,1404,0434,096
07/19/20244,0554,0844,0094,027
07/22/20244,0564,1114,035.634,072
07/23/20244,0314,080.313,9964,055
07/24/20244,0184,095.824,0084,059
07/25/20244,0074,0533,9504,051
07/26/20244,0294,1024,0294,076
07/29/20244,1084,1374,0854,104
07/30/20243,9404,0323,8473,975
07/31/20243,9214,0843,9214,042
08/01/20244,0264,0643,9673,967
08/02/20243,9333,9753,9133,972
08/05/20243,8833,9643,864.63,947
08/06/20243,9763,9823,8323,862
08/07/20243,8873,9143,8723,900
08/08/20243,8983,8983,7873,844
08/09/20243,8563,8883,8253,831
08/12/20243,8523,8783,8273,829
08/13/20243,8393,853.993,7953,841
08/14/20243,8643,873.133,7953,820
08/15/20243,8373,9093,8313,892
08/16/20243,8993,9123,8533,895
08/19/20243,8633,9283,8623,922
08/20/20243,8723,9093,8383,862
08/21/20243,8603,9533,851.83,943
08/22/20243,9384,0113,9363,954
08/23/20243,9504,0453,9504,037
08/27/20244,0484,1124,0394,055
08/28/20244,0624,1064,052.494,079
08/29/20244,0864,1614,0664,084
08/30/20244,1024,139.524,0904,107
09/02/20244,0634,1034,0024,051
09/03/20244,0444,0833,9884,002
09/04/20243,9513,9743,919.693,941
09/05/20243,8863,9223,8583,858
09/06/20243,8673,8853,8423,868
09/09/20243,8963,9883,874.153,972
09/10/20243,8903,9753,8623,880
09/11/20243,8893,927.53,8713,909
09/12/20243,9483,969.563,9083,954
09/13/20243,9484,0193,9414,005
09/16/20243,9894,0513,9493,961
09/17/20243,9804,080.763,9654,055
09/18/20244,0364,0503,9774,005
09/19/20244,0704,1044,0384,065
09/20/20244,0264,0553,9103,911
09/23/20243,8813,9713,8783,961
09/24/20244,0194,043.963,9714,012
09/25/20243,9884,1063,9714,086
09/26/20244,1664,2354,1174,183
09/27/20244,2204,3354,1854,321
09/30/20244,2954,3254,2154,217
10/01/20244,2344,3044,1344,195
10/02/20244,1954,1954,1224,137
10/03/20244,1524,1824,1224,146
10/04/20244,1484,3004,1484,300
10/07/20244,3164,3254,2204,220
10/08/20244,1704,1774,1024,161
10/09/20244,1684,2454,1684,172
10/10/20244,1694,2134,0844,085
10/11/20244,0754,0753,9624,047
10/14/20244,0394,0393,9393,953
10/15/20243,9343,9343,7603,816
10/16/20243,8313,8743,7983,803
10/17/20243,8013,8073,7403,740
10/18/20243,7323,7623,6903,742
10/21/20243,7403,8023,7263,752
10/22/20243,7443,800.63,737.633,795
10/23/20243,7843,8113,7353,781
10/24/20243,7843,7933,7243,724
10/25/20243,7473,7733,7183,718
10/28/20243,7293,739.043,6883,700
10/29/20243,7043,7103,6213,621
10/30/20243,5993,7443,5953,734
10/31/20243,7413,7413,6713,705
11/01/20243,7133,782.463,7093,771
11/04/20243,7543,8143,7533,763
11/05/20243,7653,7853,7013,720
11/06/20243,7493,8033,6663,666
11/07/20243,6753,7133,6063,606
11/08/20243,6053,618.983,536.753,604
11/11/20243,6943,8213,6813,793
11/12/20243,7333,757.673,6203,625
11/13/20243,5863,6183,5543,580
11/14/20243,5653,6093,5243,609
11/15/20243,5703,5743,4293,493
11/18/20243,4993,5203,4603,462
11/19/20243,4553,5363,4553,513
11/20/20243,5173,5243,4603,501
11/21/20243,5293,5413,4563,462
11/22/20243,4913,568.783,4883,545
11/25/20243,5723,6133,5463,565
11/26/20243,5083,5903,4993,526
11/27/20243,5633,6093,4723,483
11/28/20243,4723,500.013,4293,443
11/29/20243,4233,4553,418.883,450
12/02/20243,4013,4543,3833,410
12/03/20243,4153,4463,3953,407
12/04/20243,4043,4253,3873,418
12/05/20243,4063,4233,3693,369
12/06/20243,3643,4273,359.353,409
12/09/20243,4333,4723,423.673,464
12/10/20243,4243,5003,4213,477
12/11/20243,4463,5173,443.573,505
12/12/20243,5213,539.023,4723,491
12/13/20243,4793,4943,4223,440
12/16/20243,4363,4373,3403,360
12/17/20243,3163,3913,3103,371
12/18/20243,3883,4093,3343,370
12/19/20243,3263,3423,3003,332
12/20/20243,3193,3603,3083,344
12/23/20243,3413,4013,3263,397
12/24/20243,3993,4523,3993,452
12/27/20243,4273,4303,3793,379
12/30/20243,3703,3863,3433,354
12/31/20243,3313,3903,3313,385