CRDA.L - Croda International Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20194,720.004,752.004,674.004,730.004,730.00337,319
17 Oct 20194,736.004,800.004,704.004,748.004,748.00411,256
16 Oct 20194,746.004,788.004,638.004,674.004,674.00618,625
15 Oct 20194,774.004,790.004,724.004,754.004,754.00456,085
14 Oct 20194,692.004,756.004,627.684,738.004,738.00327,073
11 Oct 20194,740.004,746.004,627.684,734.004,734.00607,470
10 Oct 20194,812.004,812.004,732.004,760.004,760.00371,989
09 Oct 20194,770.004,826.004,764.004,788.004,788.00402,465
08 Oct 20194,790.004,816.004,748.004,770.004,770.00587,448
07 Oct 20194,724.004,790.004,720.004,756.004,756.001,016,394
04 Oct 20194,670.004,748.004,618.004,748.004,748.00442,140
03 Oct 20194,700.004,744.004,610.004,662.004,662.00473,985
02 Oct 20194,802.004,848.004,734.004,734.004,734.00611,684
01 Oct 20194,870.004,908.004,838.004,860.004,860.00265,357
30 Sep 20194,764.004,884.004,764.004,860.004,860.00667,951
27 Sep 20194,802.004,882.804,802.004,848.004,848.00281,675
26 Sep 20194,802.004,858.004,798.004,802.004,802.00384,298
25 Sep 20194,732.004,800.004,664.004,800.004,800.00522,834
24 Sep 20194,884.004,884.004,734.004,734.004,734.00497,024
23 Sep 20194,878.004,878.004,806.004,844.004,844.00615,991
20 Sep 20194,880.004,882.004,838.004,870.004,870.00599,977
19 Sep 20194,770.004,898.004,764.004,890.004,890.00303,141
18 Sep 20194,752.004,828.004,738.004,794.004,794.00305,014
17 Sep 20194,794.004,816.004,754.004,794.004,794.00728,825
16 Sep 20194,874.004,891.454,801.454,802.004,802.00312,703
13 Sep 20194,930.004,942.004,860.004,902.004,902.00368,125
12 Sep 20194,946.004,972.004,870.004,948.004,948.00654,635
11 Sep 20194,818.004,944.004,800.004,910.004,910.00453,179
10 Sep 20194,788.004,806.004,744.964,790.004,790.00818,872
09 Sep 20194,804.004,822.004,774.004,782.004,782.00390,584
06 Sep 20194,722.004,808.004,694.004,808.004,808.001,109,900
05 Sep 20194,748.004,748.204,694.004,694.004,694.00331,863
04 Sep 20194,658.004,752.004,658.004,702.004,702.00422,835
03 Sep 20194,714.004,758.004,678.004,678.004,678.00333,882
02 Sep 20194,692.004,784.004,692.004,742.004,742.00177,536
30 Aug 20194,650.004,716.004,628.004,702.004,702.00745,345
29 Aug 20194,562.004,670.004,510.004,644.004,644.00313,246
28 Aug 20194,564.004,578.004,512.844,564.004,564.00297,229
27 Aug 20194,580.004,594.004,524.004,564.004,564.00433,268
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more