CRDA.L - Croda International Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20194,660.004,680.004,580.004,580.004,580.00298,253
22 Aug 20194,698.004,702.004,614.004,616.004,616.00322,372
22 Aug 201939.5 Dividend
21 Aug 20194,628.004,730.004,628.004,728.004,688.50281,766
20 Aug 20194,692.004,737.124,630.004,636.004,597.27307,184
19 Aug 20194,702.004,720.004,664.004,688.004,648.83297,987
16 Aug 20194,616.004,746.004,616.004,680.004,640.90359,465
15 Aug 20194,676.004,708.004,624.004,676.004,636.93477,521
14 Aug 20194,698.004,702.004,646.004,678.004,638.92448,226
13 Aug 20194,604.004,714.004,576.004,694.004,654.78447,471
12 Aug 20194,782.004,792.004,696.004,708.004,668.67321,541
09 Aug 20194,734.004,804.004,718.004,744.004,704.37401,980
08 Aug 20194,662.004,752.004,644.004,752.004,712.30328,437
07 Aug 20194,600.004,664.004,600.004,636.004,597.27361,725
06 Aug 20194,628.004,696.004,586.004,586.004,547.69818,410
05 Aug 20194,654.004,674.004,608.004,674.004,634.95640,828
02 Aug 20194,618.004,710.004,572.004,676.004,636.93640,185
01 Aug 20194,672.004,700.004,634.004,666.004,627.02431,473
31 Jul 20194,710.004,747.024,642.004,688.004,648.83525,636
30 Jul 20194,770.004,812.004,738.004,754.004,714.28542,599
29 Jul 20194,666.004,822.004,653.354,760.004,720.23590,126
26 Jul 20194,614.004,688.004,594.004,674.004,634.95559,485
25 Jul 20194,696.004,696.004,606.004,616.004,577.44945,086
24 Jul 20194,570.004,696.004,536.004,662.004,623.051,242,264
23 Jul 20194,836.004,848.004,798.004,826.004,785.68626,831
22 Jul 20194,850.004,850.004,790.004,796.004,755.93329,191
19 Jul 20194,850.004,882.004,828.004,836.004,795.60354,929
18 Jul 20194,854.004,866.004,762.004,820.004,779.73732,635
17 Jul 20194,836.004,912.004,812.004,900.004,859.06584,171
16 Jul 20194,888.004,918.004,858.004,876.004,835.26660,063
15 Jul 20194,800.004,874.004,780.004,856.004,815.43417,097
12 Jul 20194,792.004,824.004,778.004,790.004,749.98405,312
11 Jul 20194,820.004,822.004,746.004,784.004,744.03985,239
10 Jul 20194,800.004,842.004,764.004,812.004,771.80499,124
09 Jul 20194,774.004,844.004,734.004,834.004,793.61582,939
08 Jul 20194,820.004,898.004,820.004,884.004,843.20325,426
05 Jul 20194,922.004,938.004,846.004,880.004,839.23547,885
04 Jul 20194,938.004,976.004,910.004,970.004,928.48592,265
03 Jul 20194,920.004,940.004,846.004,938.004,896.75853,946
02 Jul 20195,000.005,020.004,782.004,888.004,847.161,487,468
01 Jul 20195,165.005,215.005,085.005,090.005,047.48622,848
28 Jun 20195,170.005,180.005,080.005,120.005,077.23617,508
27 Jun 20195,240.005,240.005,105.005,150.005,106.97692,747
26 Jun 20195,325.005,350.005,285.005,285.005,240.85269,098
25 Jun 20195,340.005,360.005,320.005,335.005,290.43212,359
24 Jun 20195,375.005,415.005,340.005,345.005,300.35289,493
21 Jun 20195,330.005,375.005,315.005,375.005,330.091,169,179
20 Jun 20195,270.005,365.005,260.005,330.005,285.47298,881
19 Jun 20195,325.005,345.005,220.005,230.005,186.31581,507
18 Jun 20195,240.005,340.005,230.005,335.005,290.43392,202
17 Jun 20195,250.005,270.005,190.005,235.005,191.26351,909
14 Jun 20195,240.005,250.005,200.005,240.005,196.22346,528
13 Jun 20195,245.005,290.005,200.005,245.005,201.18475,521
12 Jun 20195,245.005,280.005,210.005,250.005,206.14610,103
11 Jun 20195,250.005,260.005,225.005,260.005,216.06261,181
10 Jun 20195,240.005,240.005,190.005,230.005,186.31180,606
07 Jun 20195,110.005,220.005,110.005,200.005,156.56253,601
06 Jun 20195,050.005,165.005,050.005,105.005,062.35274,733
05 Jun 20195,060.005,095.005,020.005,085.005,042.52374,285
04 Jun 20195,105.005,125.005,000.005,040.004,997.89479,819
03 Jun 20195,045.005,130.005,010.005,115.005,072.27344,832
31 May 20195,060.005,070.005,015.005,070.005,027.64395,364
30 May 20195,050.005,080.005,005.005,080.005,037.56318,508
29 May 20195,045.005,100.004,994.005,030.004,987.98292,002
28 May 20195,165.005,215.005,100.005,100.005,057.39505,547
24 May 20195,125.005,165.005,060.005,135.005,092.10277,521
23 May 20195,135.005,145.005,070.005,115.005,072.27279,509
22 May 20195,090.005,180.005,085.005,155.005,111.93323,031
21 May 20195,100.005,145.005,045.005,070.005,027.64357,251
20 May 20195,110.005,140.005,080.005,095.005,052.43352,663
17 May 20195,130.005,150.005,100.005,135.005,092.10412,254
16 May 20195,125.005,190.005,100.005,140.005,097.06493,603
15 May 20195,065.005,145.005,050.005,105.005,062.35297,037
14 May 20195,005.005,075.005,000.005,075.005,032.60259,622
13 May 20195,050.005,060.004,962.005,010.004,968.14349,533
10 May 20195,120.005,120.005,040.005,070.005,027.64268,829
09 May 20195,150.005,150.005,055.005,065.005,022.68327,488
08 May 20195,045.005,130.005,005.005,125.005,082.18393,416
07 May 20195,065.005,095.004,992.005,035.004,992.94429,118
03 May 20195,115.005,145.005,080.005,080.005,037.56254,260
02 May 20195,120.005,135.005,085.005,095.005,052.43402,740
01 May 20195,206.005,208.005,130.005,136.005,093.09144,900
30 Apr 20195,148.005,183.005,130.505,181.005,137.72348,325
29 Apr 20195,030.005,194.005,028.005,153.005,109.95204,913
29 Apr 201942/41 Stock split
26 Apr 20195,234.635,275.615,197.765,275.615,231.53254,873
25 Apr 20195,232.585,232.585,173.175,208.005,164.49263,479
24 Apr 20195,228.495,234.635,173.175,214.155,170.59470,832
23 Apr 20195,208.005,279.715,179.325,238.735,194.96282,662
18 Apr 20195,173.175,214.155,148.585,203.905,160.42246,883
17 Apr 20195,183.425,195.715,144.495,146.545,103.54379,615
16 Apr 20195,097.375,181.375,097.375,167.025,123.85243,997
15 Apr 20195,193.665,199.815,142.445,160.885,117.76220,719
12 Apr 20195,175.225,201.855,148.585,175.225,131.98453,625
11 Apr 20195,158.835,181.375,110.685,154.735,111.67330,770
11 Apr 201949 Dividend
10 Apr 20195,205.955,216.195,162.935,203.905,111.83245,090
09 Apr 20195,218.245,238.735,185.465,185.465,093.72257,652
08 Apr 20195,230.545,230.545,175.225,220.295,127.93287,058
05 Apr 20195,154.735,234.635,140.395,230.545,138.00268,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes