4,902.00p+49.00 (+1.01%)28 Mar 2024, 18:28
Croda International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 4883.00p | 4940.00p | 4853.00p | 4902.00p | 405,637 |
Mar 27, 2024 | 4831.00p | 4862.00p | 4777.00p | 4853.00p | 371,044 |
Mar 26, 2024 | 4911.00p | 4969.00p | 4844.00p | 4848.00p | 293,439 |
Mar 25, 2024 | 5080.00p | 5100.00p | 4940.00p | 4940.00p | 321,305 |
Mar 22, 2024 | 5000.00p | 5124.00p | 4994.00p | 5092.00p | 673,937 |
Mar 21, 2024 | 4911.00p | 5028.00p | 4904.00p | 5004.00p | 762,231 |
Mar 20, 2024 | 4727.00p | 4877.00p | 4712.00p | 4841.00p | 338,372 |
Mar 19, 2024 | 4692.00p | 4736.00p | 4680.00p | 4724.00p | 217,083 |
Mar 18, 2024 | 4711.00p | 4736.27p | 4685.00p | 4731.00p | 214,304 |
Mar 15, 2024 | 4649.00p | 4761.00p | 4639.00p | 4700.00p | 844,064 |
Mar 14, 2024 | 4719.00p | 4733.00p | 4654.00p | 4658.00p | 677,388 |
Mar 13, 2024 | 4664.00p | 4734.00p | 4641.00p | 4724.00p | 685,157 |
Mar 12, 2024 | 4789.00p | 4798.00p | 4673.00p | 4681.00p | 389,377 |
Mar 11, 2024 | 4719.00p | 4761.00p | 4668.00p | 4740.00p | 378,252 |
Mar 8, 2024 | 4820.00p | 4844.00p | 4722.00p | 4738.00p | 814,196 |
Mar 7, 2024 | 4660.00p | 4856.00p | 4627.00p | 4816.00p | 360,485 |
Mar 6, 2024 | 4669.00p | 4817.00p | 4646.00p | 4683.00p | 591,140 |
Mar 5, 2024 | 4770.00p | 4806.00p | 4668.00p | 4671.00p | 453,747 |
Mar 4, 2024 | 4892.00p | 4892.00p | 4717.00p | 4792.00p | 291,689 |
Mar 1, 2024 | 4779.00p | 4909.00p | 4777.00p | 4898.00p | 317,429 |
Feb 29, 2024 | 4665.00p | 4767.00p | 4602.00p | 4766.00p | 1,213,258 |
Feb 28, 2024 | 4701.00p | 4725.00p | 4599.78p | 4600.00p | 804,814 |
Feb 27, 2024 | 4927.00p | 4928.00p | 4602.00p | 4748.00p | 1,145,677 |
Feb 26, 2024 | 4920.00p | 5022.00p | 4901.32p | 4903.00p | 649,109 |
Feb 23, 2024 | 4867.00p | 4925.00p | 4808.00p | 4925.00p | 648,787 |
Feb 22, 2024 | 4946.00p | 4946.00p | 4854.00p | 4854.00p | 323,471 |
Feb 21, 2024 | 4980.00p | 5024.00p | 4865.00p | 4906.00p | 848,541 |
Feb 20, 2024 | 4983.00p | 5081.22p | 4945.00p | 4999.00p | 626,135 |
Feb 19, 2024 | 5018.00p | 5022.49p | 4977.00p | 4985.00p | 289,648 |
Feb 16, 2024 | 5064.00p | 5078.00p | 4997.00p | 5040.00p | 259,386 |
Feb 15, 2024 | 4907.00p | 5065.52p | 4879.00p | 5024.00p | 1,355,193 |
Feb 14, 2024 | 4828.00p | 4893.00p | 4823.00p | 4865.00p | 561,566 |
Feb 13, 2024 | 4911.00p | 4925.00p | 4799.00p | 4834.00p | 317,334 |
Feb 12, 2024 | 4994.00p | 5012.00p | 4877.00p | 4927.00p | 297,718 |
Feb 9, 2024 | 4984.00p | 5012.00p | 4907.00p | 4970.00p | 871,948 |
Feb 8, 2024 | 4980.00p | 5034.00p | 4936.24p | 5022.00p | 570,793 |
Feb 7, 2024 | 4961.00p | 4997.00p | 4950.00p | 4990.00p | 574,159 |
Feb 6, 2024 | 4955.00p | 4978.00p | 4898.00p | 4959.00p | 495,242 |
Feb 5, 2024 | 4844.00p | 5012.00p | 4842.00p | 4943.00p | 665,880 |
Feb 2, 2024 | 4998.00p | 5056.00p | 4843.00p | 4863.00p | 513,834 |
Feb 1, 2024 | 4800.00p | 4967.00p | 4769.00p | 4967.00p | 710,689 |
Jan 31, 2024 | 4609.00p | 4912.00p | 4609.00p | 4805.00p | 1,237,721 |
Jan 30, 2024 | 4668.00p | 4682.00p | 4586.00p | 4586.00p | 535,490 |
Jan 29, 2024 | 4751.00p | 4754.00p | 4650.00p | 4657.00p | 312,013 |
Jan 26, 2024 | 4531.00p | 4777.00p | 4531.00p | 4756.00p | 844,238 |
Jan 25, 2024 | 4533.00p | 4638.00p | 4503.00p | 4517.00p | 890,094 |
Jan 24, 2024 | 4475.00p | 4543.00p | 4455.00p | 4535.00p | 667,869 |
Jan 23, 2024 | 4462.00p | 4486.00p | 4425.00p | 4435.00p | 563,101 |
Jan 22, 2024 | 4425.00p | 4473.00p | 4369.00p | 4428.00p | 568,332 |
Jan 19, 2024 | 4456.00p | 4495.00p | 4370.00p | 4405.00p | 635,830 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.