CRDA.L - Croda International Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20195,125.005,165.005,060.005,135.005,135.00277,521
23 May 20195,135.005,145.005,070.005,115.005,115.00279,509
22 May 20195,090.005,180.005,085.005,155.005,155.00323,031
21 May 20195,100.005,145.005,045.005,070.005,070.00357,251
20 May 20195,110.005,140.005,080.005,095.005,095.00352,663
17 May 20195,130.005,150.005,100.005,135.005,135.00412,254
16 May 20195,125.005,190.005,100.005,140.005,140.00493,603
15 May 20195,065.005,145.005,050.005,105.005,105.00297,037
14 May 20195,005.005,075.005,000.005,075.005,075.00259,622
13 May 20195,050.005,060.004,962.005,010.005,010.00349,533
10 May 20195,120.005,120.005,040.005,070.005,070.00268,829
09 May 20195,150.005,150.005,055.005,065.005,065.00327,488
08 May 20195,045.005,130.005,005.005,125.005,125.00393,416
07 May 20195,065.005,095.004,992.005,035.005,035.00429,118
03 May 20195,115.005,145.005,080.005,080.005,080.00254,260
02 May 20195,120.005,135.005,085.005,095.005,095.00402,740
01 May 20195,206.005,208.005,130.005,136.005,136.00144,900
30 Apr 20195,148.005,183.005,130.505,181.005,181.00348,325
29 Apr 20195,030.005,194.005,028.005,153.005,153.00204,913
29 Apr 201942/41 Stock split
26 Apr 20195,234.635,275.615,197.765,275.615,275.61254,873
25 Apr 20195,232.585,232.585,173.175,208.005,208.00263,479
24 Apr 20195,228.495,234.635,173.175,214.155,214.15470,832
23 Apr 20195,208.005,279.715,179.325,238.735,238.73282,662
18 Apr 20195,173.175,214.155,148.585,203.905,203.90246,883
17 Apr 20195,183.425,195.715,144.495,146.545,146.54379,615
16 Apr 20195,097.375,181.375,097.375,167.025,167.02243,997
15 Apr 20195,193.665,199.815,142.445,160.885,160.88220,719
12 Apr 20195,175.225,201.855,148.585,175.225,175.22453,625
11 Apr 20195,158.835,181.375,110.685,154.735,154.73330,770
11 Apr 201949 Dividend
10 Apr 20195,205.955,216.195,162.935,203.905,154.90245,090
09 Apr 20195,218.245,238.735,185.465,185.465,136.63257,652
08 Apr 20195,230.545,230.545,175.225,220.295,171.14287,058
05 Apr 20195,154.735,234.635,140.395,230.545,181.29268,617
04 Apr 20195,084.005,096.005,038.005,040.004,992.54267,457
03 Apr 20195,084.005,096.005,010.005,092.005,044.05635,852
02 Apr 20195,012.005,090.004,978.005,050.005,002.45299,546
01 Apr 20195,072.005,094.004,988.004,998.004,950.94344,751
29 Mar 20194,993.005,070.004,993.005,038.004,990.56556,619
28 Mar 20194,915.005,006.004,915.004,999.004,951.93391,470
27 Mar 20194,980.004,980.004,870.004,899.004,852.87402,348
26 Mar 20194,907.004,964.004,880.004,946.004,899.43328,611
25 Mar 20194,886.004,933.004,851.004,890.004,843.96364,538
22 Mar 20194,957.004,978.004,897.004,897.004,850.89403,693
21 Mar 20194,903.004,978.004,878.004,959.004,912.31367,046
20 Mar 20194,823.004,943.004,823.004,888.004,841.97532,897
19 Mar 20194,850.004,908.004,838.004,890.004,843.96417,799
18 Mar 20194,872.004,885.004,835.004,853.004,807.30324,703
15 Mar 20194,872.004,920.004,844.004,870.004,824.14605,512
14 Mar 20194,915.004,916.004,862.004,862.004,816.22394,433
13 Mar 20194,861.004,910.004,854.004,907.004,860.80252,912
12 Mar 20194,896.004,907.004,832.004,874.004,828.11487,603
11 Mar 20194,810.004,882.004,795.004,882.004,836.03435,635
08 Mar 20194,785.004,811.004,754.004,783.004,737.96582,755
07 Mar 20194,822.004,865.004,801.004,817.004,771.64321,096
06 Mar 20194,855.004,885.004,825.004,849.004,803.341,136,472
05 Mar 20194,901.004,917.004,861.004,886.004,839.99454,108
04 Mar 20194,905.004,986.004,885.004,885.004,839.00656,835
01 Mar 20194,878.004,906.004,839.004,888.004,841.97347,259
28 Feb 20194,730.004,819.004,728.004,811.004,765.70813,379
27 Feb 20194,845.004,848.004,748.004,778.004,733.01768,142
26 Feb 20194,961.005,000.004,853.004,881.004,835.04808,042
25 Feb 20195,088.005,136.005,054.005,060.005,012.35400,251
22 Feb 20195,100.005,118.005,050.005,078.005,030.19365,790
21 Feb 20195,066.005,084.005,030.005,070.005,022.26263,412
20 Feb 20195,082.005,120.005,048.005,084.005,036.13291,227
19 Feb 20195,166.005,178.005,074.005,074.005,026.22322,885
18 Feb 20195,156.005,192.005,118.005,162.005,113.39162,441
15 Feb 20195,142.005,188.005,140.005,158.005,109.43429,378
14 Feb 20195,164.005,194.005,132.005,160.005,111.41271,493
13 Feb 20195,110.005,162.005,098.005,126.005,077.73712,277
12 Feb 20195,098.005,118.005,062.005,088.005,040.09262,022
11 Feb 20195,054.005,128.005,020.005,094.005,046.03349,672
08 Feb 20195,040.005,078.004,996.005,012.004,964.81241,635
07 Feb 20195,048.005,098.005,014.005,014.004,966.79238,241
06 Feb 20195,078.005,078.005,012.005,064.005,016.32266,333
05 Feb 20195,006.005,090.004,966.005,066.005,018.30273,928
04 Feb 20194,929.004,981.004,929.004,981.004,934.10280,742
01 Feb 20194,832.004,947.004,829.004,942.004,895.47419,573
31 Jan 20194,893.004,947.004,815.004,821.004,775.61610,112
30 Jan 20194,900.004,938.004,876.004,907.004,860.80505,665
29 Jan 20194,779.004,894.004,760.004,867.004,821.17382,278
28 Jan 20194,773.004,797.004,740.004,751.004,706.26281,953
25 Jan 20194,800.004,847.004,766.004,797.004,751.83435,741
24 Jan 20194,800.004,822.004,757.004,790.004,744.90259,459
23 Jan 20194,773.004,792.004,755.004,788.004,742.92472,006
22 Jan 20194,868.004,905.004,792.004,807.004,761.74489,828
21 Jan 20194,908.004,925.004,888.004,914.004,867.73200,432
18 Jan 20194,833.004,905.004,812.004,883.004,837.02377,746
17 Jan 20194,810.004,813.004,766.004,809.004,763.72346,165
16 Jan 20194,940.004,940.004,819.004,822.004,776.60406,148
15 Jan 20194,852.004,923.004,835.004,908.004,861.79288,421
14 Jan 20194,922.004,947.004,824.004,840.004,794.43464,402
11 Jan 20194,958.005,000.004,916.004,930.004,883.58308,325
10 Jan 20194,889.004,955.004,858.004,939.004,892.49235,730
09 Jan 20194,922.004,933.004,859.004,892.004,845.94439,835
08 Jan 20194,754.004,908.004,754.004,860.004,814.24426,413
07 Jan 20194,826.004,826.004,738.004,773.004,728.06298,832
04 Jan 20194,654.004,780.004,595.004,780.004,734.99371,925
*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