Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Croda International Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 6,168.00 6,298.00 6,163.28 6,264.00 367,540
Oct 22, 2020 6,202.00 6,230.00 6,176.00 6,176.00 339,399
Oct 21, 2020 6,416.00 6,432.00 6,242.00 6,254.00 222,821
Oct 20, 2020 6,370.00 6,445.23 6,362.00 6,400.00 368,359
Oct 19, 2020 6,480.00 6,499.17 6,356.00 6,360.00 227,100
Oct 16, 2020 6,424.00 6,510.00 6,404.00 6,464.00 204,040
Oct 15, 2020 6,414.00 6,422.00 6,316.00 6,370.00 247,068
Oct 14, 2020 6,486.00 6,496.00 6,408.00 6,460.00 479,520
Oct 13, 2020 6,388.00 6,416.00 6,342.00 6,416.00 212,661
Oct 12, 2020 6,338.00 6,412.00 6,298.00 6,400.00 296,836
Oct 9, 2020 6,328.00 6,362.00 6,296.00 6,316.00 228,329
Oct 8, 2020 6,326.00 6,338.00 6,228.00 6,338.00 232,176
Oct 7, 2020 6,110.00 6,314.00 6,100.00 6,298.00 257,408
Oct 6, 2020 6,342.00 6,348.96 6,114.00 6,152.00 617,004
Oct 5, 2020 6,346.00 6,392.00 6,294.00 6,326.00 380,164
Oct 2, 2020 6,290.00 6,322.00 6,192.00 6,322.00 228,705
Oct 1, 2020 6,270.00 6,334.00 6,236.00 6,324.00 552,475
Sep 30, 2020 6,230.00 6,304.00 6,224.00 6,250.00 268,583
Sep 29, 2020 6,220.00 6,256.00 6,168.00 6,256.00 188,058
Sep 28, 2020 6,184.00 6,228.00 6,160.00 6,220.00 356,847
Sep 25, 2020 6,110.00 6,162.00 6,078.00 6,146.00 245,975
Sep 24, 2020 6,182.00 6,182.00 6,094.00 6,124.00 280,530
Sep 23, 2020 6,212.00 6,224.00 6,106.00 6,212.00 225,375
Sep 22, 2020 6,196.00 6,204.00 6,081.82 6,136.00 189,373
Sep 21, 2020 6,268.00 6,278.00 6,086.00 6,142.00 227,678
Sep 18, 2020 6,246.00 6,298.00 6,214.00 6,268.00 413,581
Sep 17, 2020 6,200.00 6,278.00 6,174.00 6,256.00 247,540
Sep 16, 2020 6,194.00 6,286.00 6,184.00 6,248.00 487,336
Sep 15, 2020 6,150.00 6,234.00 6,140.00 6,200.00 234,983
Sep 14, 2020 6,128.00 6,200.00 6,128.00 6,150.00 193,269
Sep 11, 2020 6,070.00 6,148.00 6,068.00 6,118.00 223,431
Sep 10, 2020 6,084.00 6,124.00 6,050.00 6,078.00 248,852
Sep 9, 2020 5,924.00 6,084.00 5,924.00 6,050.00 1,239,078
Sep 8, 2020 6,030.00 6,030.00 5,844.00 5,936.00 257,289
Sep 7, 2020 5,816.00 5,926.00 5,798.00 5,920.00 160,314
Sep 4, 2020 5,806.00 5,916.00 5,770.00 5,824.00 282,253
Sep 3, 2020 6,048.00 6,090.00 5,810.00 5,832.00 200,146
Sep 2, 2020 6,018.00 6,072.00 5,978.00 6,046.00 303,986
Sep 1, 2020 5,900.00 5,952.00 5,878.00 5,932.00 622,730
Aug 31, 2020 5,986.00 0.00 0.00 5,900.00 0
Aug 28, 2020 5,986.00 5,994.00 5,880.00 5,900.00 658,240
Aug 27, 2020 6,074.00 6,104.00 5,980.00 5,996.00 294,222
Aug 26, 2020 5,906.00 6,038.00 5,886.52 6,038.00 326,349
Aug 25, 2020 6,004.00 6,016.00 5,920.00 5,930.00 275,496
Aug 24, 2020 5,926.00 6,024.00 5,896.00 5,990.00 199,395
Aug 21, 2020 5,904.00 5,938.00 5,860.00 5,910.00 220,870
Aug 20, 2020 5,896.00 5,938.00 5,874.00 5,910.00 229,975
Aug 19, 2020 5,986.00 6,026.00 5,970.00 5,982.00 395,982
Aug 18, 2020 6,000.00 6,050.00 5,980.00 6,014.00 264,073
Aug 17, 2020 5,904.00 6,064.00 5,904.00 6,062.00 157,890
Showing 1 to 50 of 260