- Share Prices
Croda International PLC (CRDA)
6,366.00p-76.00 (-1.18 %)15 Jan 2021, 17:45
Croda International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 15, 2021 | 6424.00p | 6428.00p | 6328.00p | 6366.00p | 272,378 |
Jan 14, 2021 | 6452.00p | 6466.00p | 6402.00p | 6442.00p | 199,566 |
Jan 13, 2021 | 6412.00p | 6500.00p | 6408.00p | 6454.00p | 574,092 |
Jan 12, 2021 | 6590.00p | 6590.00p | 6404.00p | 6422.00p | 373,759 |
Jan 11, 2021 | 6624.00p | 6698.00p | 6590.00p | 6622.00p | 536,539 |
Jan 8, 2021 | 6622.00p | 6666.00p | 6550.00p | 6612.00p | 214,809 |
Jan 7, 2021 | 6690.00p | 6718.00p | 6558.00p | 6582.00p | 490,435 |
Jan 6, 2021 | 6656.00p | 6676.00p | 6536.00p | 6622.00p | 590,893 |
Jan 5, 2021 | 6604.00p | 6660.00p | 6593.08p | 6634.00p | 602,644 |
Jan 4, 2021 | 6646.00p | 6660.00p | 6574.00p | 6634.00p | 365,517 |
Dec 31, 2020 | 6430.00p | 6596.00p | 6414.49p | 6596.00p | 159,236 |
Dec 30, 2020 | 6586.00p | 6606.00p | 6522.00p | 6536.00p | 158,946 |
Dec 29, 2020 | 6470.00p | 6624.00p | 6442.00p | 6594.00p | 294,896 |
Dec 24, 2020 | 6468.00p | 6468.00p | 6348.33p | 6408.00p | 224,761 |
Dec 23, 2020 | 6432.00p | 6470.00p | 6398.00p | 6416.00p | 247,836 |
Dec 22, 2020 | 6374.00p | 6430.00p | 6320.00p | 6422.00p | 642,614 |
Dec 21, 2020 | 6288.00p | 6414.00p | 6238.00p | 6354.00p | 1,787,285 |
Dec 18, 2020 | 6370.00p | 6398.00p | 6316.00p | 6334.00p | 644,047 |
Dec 17, 2020 | 6338.00p | 6360.00p | 6250.00p | 6330.00p | 277,826 |
Dec 16, 2020 | 6294.00p | 6308.00p | 6194.00p | 6306.00p | 579,291 |
Dec 15, 2020 | 6420.00p | 6420.00p | 6266.00p | 6276.00p | 250,790 |
Dec 14, 2020 | 6416.00p | 6434.00p | 6338.15p | 6404.00p | 613,382 |
Dec 11, 2020 | 6320.00p | 6408.00p | 6262.00p | 6384.00p | 289,416 |
Dec 10, 2020 | 6376.00p | 6430.00p | 6310.00p | 6310.00p | 531,179 |
Dec 9, 2020 | 6300.00p | 6300.00p | 6175.13p | 6270.00p | 311,266 |
Dec 8, 2020 | 6066.00p | 6244.00p | 6058.00p | 6244.00p | 328,985 |
Dec 7, 2020 | 6180.00p | 6239.93p | 6072.00p | 6090.00p | 2,074,017 |
Dec 4, 2020 | 6030.00p | 6148.00p | 6030.00p | 6140.00p | 597,255 |
Dec 3, 2020 | 5984.00p | 6006.00p | 5856.73p | 5940.00p | 588,075 |
Dec 2, 2020 | 6042.00p | 6042.00p | 5956.00p | 6016.00p | 354,793 |
Dec 1, 2020 | 5976.00p | 6054.00p | 5938.72p | 6038.00p | 407,544 |
Nov 30, 2020 | 5926.00p | 6072.00p | 5906.00p | 5956.00p | 1,445,663 |
Nov 27, 2020 | 5926.00p | 5962.00p | 5872.00p | 5950.00p | 647,911 |
Nov 26, 2020 | 5920.00p | 6000.00p | 5869.64p | 5908.00p | 284,680 |
Nov 25, 2020 | 5868.00p | 5960.00p | 5843.10p | 5894.00p | 566,305 |
Nov 24, 2020 | 6152.00p | 6164.00p | 5860.00p | 5860.00p | 550,167 |
Nov 23, 2020 | 6312.00p | 6324.76p | 6066.00p | 6140.00p | 450,008 |
Nov 20, 2020 | 6312.00p | 6401.56p | 6000.00p | 6280.00p | 1,734,549 |
Nov 19, 2020 | 5950.00p | 6292.00p | 5906.00p | 6248.00p | 1,359,801 |
Nov 18, 2020 | 5990.00p | 6280.00p | 5888.00p | 6030.00p | 1,302,646 |
Nov 17, 2020 | 6236.00p | 6239.93p | 6030.00p | 6084.00p | 276,046 |
Nov 16, 2020 | 6168.00p | 6244.00p | 6130.00p | 6166.00p | 887,033 |
Nov 13, 2020 | 6258.00p | 6312.00p | 6214.00p | 6218.00p | 455,299 |
Nov 12, 2020 | 6348.00p | 6376.90p | 6230.00p | 6298.00p | 373,085 |
Nov 11, 2020 | 6574.00p | 6676.00p | 6422.00p | 6480.00p | 501,489 |
Nov 10, 2020 | 6210.00p | 6884.00p | 6112.00p | 6660.00p | 737,849 |
Nov 9, 2020 | 6526.00p | 6580.00p | 6222.00p | 6222.00p | 386,084 |
Nov 6, 2020 | 6398.00p | 6498.00p | 6368.00p | 6478.00p | 590,435 |
Nov 5, 2020 | 6358.00p | 6466.00p | 6350.00p | 6368.00p | 436,292 |
Nov 4, 2020 | 6198.00p | 6338.00p | 6146.00p | 6338.00p | 420,092 |