CRDA.L - Croda International Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20205,040.005,136.004,994.005,124.005,124.00308,629
21 May 20205,020.005,116.005,020.005,072.005,072.00251,360
20 May 20205,006.005,060.004,982.005,060.005,060.00339,899
19 May 20205,120.005,120.004,992.005,018.005,018.00406,751
18 May 20204,962.005,084.004,962.005,060.005,060.00421,520
15 May 20204,906.004,974.004,871.004,933.004,933.00450,105
14 May 20205,020.005,046.004,824.004,871.004,871.00951,360
13 May 20205,004.005,124.004,999.005,052.005,052.00757,117
12 May 20204,995.005,076.294,955.005,032.005,032.00321,135
11 May 20204,914.005,024.004,898.005,002.005,002.00334,709
07 May 20204,892.004,985.004,879.004,966.004,966.00437,945
06 May 20204,841.004,935.004,840.004,892.004,892.001,159,041
05 May 20204,859.004,888.004,821.844,831.004,831.00297,253
04 May 20204,779.004,885.004,726.004,841.004,841.00260,263
01 May 20204,824.004,860.004,734.004,772.004,772.00353,895
30 Apr 20204,959.004,964.004,865.004,882.004,882.00819,744
29 Apr 20204,994.005,049.524,790.004,936.004,936.00578,405
28 Apr 20204,872.004,978.004,834.004,978.004,978.00683,857
27 Apr 20204,789.004,879.004,789.004,845.004,845.00290,972
24 Apr 20204,702.004,809.004,634.004,759.004,759.00499,801
23 Apr 20204,787.004,861.004,719.004,789.004,789.00499,444
22 Apr 20204,692.004,815.004,661.004,762.004,762.00388,098
21 Apr 20204,631.004,809.004,629.004,635.004,635.00771,708
20 Apr 20204,653.004,668.004,565.004,655.004,655.00455,793
17 Apr 20204,615.004,736.004,578.004,620.004,620.00786,158
16 Apr 20204,397.004,538.004,390.004,520.004,520.00498,108
16 Apr 202050.5 Dividend
15 Apr 20204,710.004,788.004,436.004,447.004,396.50882,784
14 Apr 20204,449.004,691.004,402.004,685.004,631.80791,128
09 Apr 20204,326.004,430.004,216.004,412.004,361.90561,965
08 Apr 20204,259.004,327.654,212.004,271.004,222.50393,834
07 Apr 20204,281.004,348.004,228.004,283.004,234.36365,560
06 Apr 20204,170.004,279.004,132.004,244.004,195.81293,106
03 Apr 20204,152.004,171.004,083.004,113.004,066.29639,183
02 Apr 20204,162.004,200.004,065.004,142.004,094.96491,604
01 Apr 20204,144.004,190.004,061.004,151.004,103.86469,087
31 Mar 20204,200.004,292.004,058.004,272.004,223.49683,591
30 Mar 20204,196.004,270.004,058.004,208.004,160.21591,173
27 Mar 20204,252.004,274.004,054.004,172.004,124.62696,822
26 Mar 20204,180.004,336.004,150.004,336.004,286.76481,354
25 Mar 20204,278.004,288.004,106.004,280.004,231.40649,368
24 Mar 20204,200.004,298.004,096.004,186.004,138.46664,289
23 Mar 20204,156.004,336.004,102.004,160.004,112.76739,246
20 Mar 20204,610.004,654.004,364.004,424.004,373.76713,451
19 Mar 20204,244.004,564.004,062.004,564.004,512.171,007,570
18 Mar 20204,120.004,226.003,986.004,206.004,158.24981,040
17 Mar 20204,200.004,282.003,992.004,252.004,203.71939,020
16 Mar 20203,988.004,112.003,814.004,070.004,023.78881,049
13 Mar 20204,222.004,348.004,030.004,146.004,098.921,071,983
12 Mar 20204,196.004,216.953,978.004,074.004,027.74915,491
11 Mar 20204,464.004,504.004,296.004,336.004,286.76790,885
10 Mar 20204,404.004,552.004,362.004,432.004,381.67880,609
09 Mar 20204,190.004,418.004,100.004,362.004,312.47773,606
06 Mar 20204,534.004,602.004,420.004,470.004,419.24767,769
05 Mar 20204,728.004,756.004,624.844,634.004,581.38713,986
04 Mar 20204,770.004,822.004,706.004,706.004,652.56670,912
03 Mar 20204,678.004,821.004,674.004,744.004,690.13547,703
02 Mar 20204,634.004,726.004,562.004,690.004,636.74752,316
28 Feb 20204,486.004,576.004,422.004,554.004,502.281,152,193
27 Feb 20204,732.004,810.004,570.004,620.004,567.54673,798
26 Feb 20204,748.004,782.004,664.004,782.004,727.70742,236
25 Feb 20204,900.004,900.004,690.024,762.004,707.92709,355
24 Feb 20204,904.004,980.004,876.004,920.004,864.13671,090
21 Feb 20205,070.005,085.005,005.005,015.004,958.05485,489
20 Feb 20205,190.005,215.005,095.005,100.005,042.08351,488
19 Feb 20205,035.005,185.005,035.005,185.005,126.12376,356
18 Feb 20204,990.005,110.004,990.005,080.005,022.31822,879
17 Feb 20205,000.005,090.005,000.005,090.005,032.20178,397
14 Feb 20205,020.005,095.005,005.005,060.005,002.54920,952
13 Feb 20205,135.005,175.005,050.005,090.005,032.201,268,715
12 Feb 20205,155.005,260.005,016.265,205.005,145.89489,078
11 Feb 20205,080.005,165.005,070.005,145.005,086.57303,533
10 Feb 20205,060.005,075.005,010.005,075.005,017.37412,373
07 Feb 20205,085.005,085.005,015.005,055.004,997.60265,222
06 Feb 20205,140.005,145.005,045.005,065.005,007.48373,483
05 Feb 20205,000.005,085.004,986.005,085.005,027.25372,591
04 Feb 20205,005.005,100.004,998.005,005.004,948.16583,134
03 Feb 20205,005.005,085.004,992.005,040.004,982.77252,575
31 Jan 20205,135.005,135.004,966.004,984.004,927.40458,930
30 Jan 20205,110.005,195.005,080.005,105.005,047.03390,297
29 Jan 20205,175.005,175.005,125.005,150.005,091.52403,439
28 Jan 20205,085.005,155.005,055.005,155.005,096.46416,311
27 Jan 20205,160.005,200.005,085.005,085.005,027.25330,820
24 Jan 20205,135.005,230.005,105.005,210.005,150.84398,077
23 Jan 20205,075.005,145.005,055.005,085.005,027.25313,913
22 Jan 20205,090.005,130.005,070.005,070.005,012.43260,210
21 Jan 20205,125.005,125.005,045.005,100.005,042.08464,130
20 Jan 20205,095.005,135.005,095.005,105.005,047.03151,405
17 Jan 20205,045.005,145.005,040.005,120.005,061.86354,163
16 Jan 20205,050.005,070.005,011.205,060.005,002.54289,040
15 Jan 20205,100.005,135.004,992.005,030.004,972.88668,056
14 Jan 20205,075.005,201.275,075.005,145.005,086.57540,213
13 Jan 20204,998.005,130.004,998.005,115.005,056.91311,149
10 Jan 20205,035.005,090.005,030.005,060.005,002.54474,234
09 Jan 20205,100.005,110.005,035.005,035.004,977.82459,362
08 Jan 20205,065.005,130.005,060.005,090.005,032.20355,105
07 Jan 20205,095.005,130.005,080.005,090.005,032.20263,381
06 Jan 20205,040.005,120.005,025.005,095.005,037.14362,751
03 Jan 20205,065.005,095.005,060.005,085.005,027.25247,989
02 Jan 20205,140.005,155.005,100.005,100.005,042.08397,111
*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