Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,640.47 -78.57 (-2.11%) Dow
29,225.61 -458.13 (-1.54%) Nasdaq
10,737.51 -314.13 (-2.84%) BTC-USD
19,495.38 -78.67 (-0.40%) CMC Crypto 200
444.40 -1.58 (-0.35%)
Croda International Plc (CRDA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:16PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 6,520.00 | 6,559.95 | 6,268.00 | 6,316.00 | 6,316.00 | 418,472 |
| 28 Sept 2022 | 6,510.00 | 6,604.00 | 6,366.00 | 6,590.00 | 6,590.00 | 503,016 |
| 27 Sept 2022 | 6,584.00 | 6,674.00 | 6,520.00 | 6,554.00 | 6,554.00 | 373,175 |
| 26 Sept 2022 | 6,466.00 | 6,668.00 | 6,466.00 | 6,588.00 | 6,588.00 | 394,993 |
| 23 Sept 2022 | 6,394.00 | 6,510.00 | 6,236.00 | 6,464.00 | 6,464.00 | 393,300 |
| 22 Sept 2022 | 6,512.00 | 6,734.00 | 6,390.00 | 6,390.00 | 6,390.00 | 357,421 |
| 21 Sept 2022 | 6,450.00 | 6,632.00 | 6,434.00 | 6,632.00 | 6,632.00 | 458,675 |
| 20 Sept 2022 | 6,488.00 | 6,568.00 | 6,396.00 | 6,484.00 | 6,484.00 | 329,176 |
| 16 Sept 2022 | 6,496.00 | 6,550.00 | 6,430.00 | 6,430.00 | 6,430.00 | 745,536 |
| 15 Sept 2022 | 6,742.00 | 6,763.44 | 6,556.00 | 6,568.00 | 6,568.00 | 340,308 |
| 14 Sept 2022 | 7,030.00 | 7,034.00 | 6,738.00 | 6,746.00 | 6,746.00 | 556,221 |
| 13 Sept 2022 | 7,088.00 | 7,132.00 | 6,816.00 | 6,820.00 | 6,820.00 | 369,632 |
| 12 Sept 2022 | 6,902.00 | 7,028.00 | 6,890.00 | 7,028.00 | 7,028.00 | 262,671 |
| 09 Sept 2022 | 6,680.00 | 6,870.78 | 6,680.00 | 6,866.00 | 6,866.00 | 252,101 |
| 08 Sept 2022 | 6,718.00 | 6,728.00 | 6,528.00 | 6,656.00 | 6,656.00 | 233,815 |
| 08 Sept 2022 | 47 Dividend | |||||
| 07 Sept 2022 | 6,596.00 | 6,744.00 | 6,532.00 | 6,726.00 | 6,679.00 | 245,245 |
| 06 Sept 2022 | 6,598.00 | 6,718.00 | 6,578.00 | 6,626.00 | 6,579.70 | 160,589 |
| 05 Sept 2022 | 6,626.00 | 6,636.00 | 6,474.00 | 6,624.00 | 6,577.71 | 164,702 |
| 02 Sept 2022 | 6,614.00 | 6,766.00 | 6,548.00 | 6,750.00 | 6,702.83 | 231,633 |
| 01 Sept 2022 | 6,656.00 | 6,672.00 | 6,506.00 | 6,562.00 | 6,516.15 | 293,674 |
| 31 Aug 2022 | 6,876.00 | 6,890.00 | 6,662.00 | 6,726.00 | 6,679.00 | 435,202 |
| 30 Aug 2022 | 6,830.00 | 6,990.00 | 6,798.00 | 6,834.00 | 6,786.25 | 271,424 |
| 26 Aug 2022 | 7,054.00 | 7,056.00 | 6,826.00 | 6,842.00 | 6,794.19 | 174,812 |
| 25 Aug 2022 | 7,052.00 | 7,066.00 | 6,956.00 | 7,018.00 | 6,968.96 | 112,032 |
| 24 Aug 2022 | 6,898.00 | 7,044.00 | 6,834.00 | 7,002.00 | 6,953.07 | 173,127 |
| 23 Aug 2022 | 6,994.00 | 7,076.00 | 6,882.00 | 6,920.00 | 6,871.64 | 240,641 |
| 22 Aug 2022 | 7,180.00 | 7,210.00 | 7,068.00 | 7,076.00 | 7,026.55 | 197,115 |
| 19 Aug 2022 | 7,262.00 | 7,344.00 | 7,184.00 | 7,212.00 | 7,161.60 | 181,816 |
| 18 Aug 2022 | 7,206.00 | 7,298.86 | 7,162.00 | 7,272.00 | 7,221.18 | 521,886 |
| 17 Aug 2022 | 7,264.00 | 7,316.00 | 7,190.00 | 7,248.00 | 7,197.35 | 320,540 |
| 16 Aug 2022 | 7,444.00 | 7,454.32 | 7,228.00 | 7,270.00 | 7,219.20 | 170,539 |
| 15 Aug 2022 | 7,312.00 | 7,408.00 | 7,280.00 | 7,386.00 | 7,334.39 | 118,256 |
| 12 Aug 2022 | 7,202.00 | 7,334.00 | 7,182.00 | 7,286.00 | 7,235.09 | 192,333 |
| 11 Aug 2022 | 7,270.00 | 7,296.00 | 7,178.00 | 7,242.00 | 7,191.39 | 230,985 |
| 10 Aug 2022 | 7,024.00 | 7,254.00 | 6,930.00 | 7,234.00 | 7,183.45 | 614,000 |
| 09 Aug 2022 | 7,182.00 | 7,210.00 | 6,970.00 | 7,010.00 | 6,961.02 | 497,938 |
| 08 Aug 2022 | 7,118.00 | 7,240.00 | 7,090.00 | 7,174.00 | 7,123.87 | 557,931 |
| 05 Aug 2022 | 7,294.00 | 7,346.00 | 7,032.00 | 7,086.00 | 7,036.48 | 272,491 |
| 04 Aug 2022 | 7,240.00 | 7,354.00 | 7,152.00 | 7,296.00 | 7,245.02 | 382,618 |
| 03 Aug 2022 | 7,420.00 | 7,420.00 | 7,116.00 | 7,174.00 | 7,123.87 | 1,412,000 |
| 02 Aug 2022 | 7,362.00 | 7,424.00 | 7,213.96 | 7,420.00 | 7,368.15 | 324,335 |
| 01 Aug 2022 | 7,400.00 | 7,521.83 | 7,324.00 | 7,416.00 | 7,364.18 | 270,805 |
| 29 Jul 2022 | 7,226.00 | 7,516.00 | 7,174.00 | 7,482.00 | 7,429.72 | 798,003 |
| 28 Jul 2022 | 6,950.00 | 7,138.00 | 6,894.00 | 7,138.00 | 7,088.12 | 371,274 |
| 27 Jul 2022 | 6,932.00 | 7,014.00 | 6,864.00 | 6,896.00 | 6,847.81 | 217,721 |
| 26 Jul 2022 | 6,950.00 | 6,984.00 | 6,920.00 | 6,944.00 | 6,895.48 | 381,688 |
| 25 Jul 2022 | 7,056.00 | 7,056.00 | 6,920.00 | 6,946.00 | 6,897.46 | 194,264 |
| 22 Jul 2022 | 6,926.00 | 7,134.00 | 6,914.00 | 7,050.00 | 7,000.74 | 219,983 |
| 21 Jul 2022 | 6,910.00 | 7,052.00 | 6,876.00 | 7,048.00 | 6,998.75 | 548,262 |
| 20 Jul 2022 | 6,978.00 | 6,996.00 | 6,838.00 | 6,874.00 | 6,825.97 | 296,907 |
| 19 Jul 2022 | 6,826.00 | 6,892.00 | 6,704.00 | 6,888.00 | 6,839.87 | 259,857 |
| 18 Jul 2022 | 6,768.00 | 6,942.00 | 6,750.00 | 6,834.00 | 6,786.25 | 302,759 |
| 15 Jul 2022 | 6,732.00 | 6,732.00 | 6,514.00 | 6,732.00 | 6,684.96 | 479,792 |
| 14 Jul 2022 | 6,714.00 | 6,760.00 | 6,562.00 | 6,632.00 | 6,585.66 | 250,314 |
| 13 Jul 2022 | 6,730.00 | 6,776.00 | 6,612.00 | 6,740.00 | 6,692.90 | 601,775 |
| 12 Jul 2022 | 6,764.00 | 6,804.00 | 6,666.00 | 6,740.00 | 6,692.90 | 238,159 |
| 11 Jul 2022 | 6,820.00 | 6,868.00 | 6,722.00 | 6,806.00 | 6,758.44 | 554,269 |
| 08 Jul 2022 | 6,820.00 | 6,916.00 | 6,704.00 | 6,894.00 | 6,845.83 | 425,352 |
| 07 Jul 2022 | 6,870.00 | 6,898.00 | 6,694.00 | 6,828.00 | 6,780.29 | 573,915 |
| 06 Jul 2022 | 6,746.00 | 6,856.00 | 6,610.00 | 6,826.00 | 6,778.30 | 516,527 |
| 05 Jul 2022 | 6,630.00 | 6,802.00 | 6,615.62 | 6,780.00 | 6,732.62 | 665,736 |
| 04 Jul 2022 | 6,546.00 | 6,634.00 | 6,498.00 | 6,576.00 | 6,530.05 | 256,580 |
| 01 Jul 2022 | 6,406.00 | 6,560.00 | 6,370.00 | 6,508.00 | 6,462.52 | 332,481 |
| 30 Jun 2022 | 6,278.00 | 6,508.00 | 6,182.00 | 6,472.00 | 6,426.77 | 437,978 |
| 29 Jun 2022 | 6,390.00 | 6,420.00 | 6,168.00 | 6,350.00 | 6,305.63 | 367,492 |
| 28 Jun 2022 | 6,450.00 | 6,458.00 | 6,354.00 | 6,426.00 | 6,381.10 | 297,980 |
| 27 Jun 2022 | 6,424.00 | 6,424.00 | 6,284.00 | 6,380.00 | 6,335.42 | 384,190 |
| 24 Jun 2022 | 6,060.00 | 6,320.00 | 5,964.00 | 6,304.00 | 6,259.95 | 430,405 |
| 23 Jun 2022 | 6,008.00 | 6,020.00 | 5,872.00 | 5,966.00 | 5,924.31 | 621,239 |
| 22 Jun 2022 | 5,996.00 | 6,042.00 | 5,910.00 | 6,042.00 | 5,999.78 | 716,439 |
| 21 Jun 2022 | 6,070.00 | 6,140.00 | 5,998.00 | 6,082.00 | 6,039.50 | 410,621 |
| 20 Jun 2022 | 5,926.00 | 6,072.00 | 5,926.00 | 6,040.00 | 5,997.79 | 325,389 |
| 17 Jun 2022 | 5,908.00 | 6,052.00 | 5,902.00 | 5,912.00 | 5,870.69 | 815,937 |
| 16 Jun 2022 | 6,094.00 | 6,094.00 | 5,862.00 | 5,908.00 | 5,866.72 | 590,579 |
| 15 Jun 2022 | 6,022.00 | 6,118.00 | 5,940.00 | 6,094.00 | 6,051.42 | 401,523 |
| 14 Jun 2022 | 6,240.00 | 6,264.00 | 5,928.00 | 5,966.00 | 5,924.31 | 335,374 |
| 13 Jun 2022 | 6,330.00 | 6,346.00 | 6,160.00 | 6,192.00 | 6,148.73 | 354,941 |
| 10 Jun 2022 | 6,362.00 | 6,492.00 | 6,326.00 | 6,384.00 | 6,339.39 | 358,114 |
| 09 Jun 2022 | 6,564.00 | 6,618.00 | 6,458.00 | 6,474.00 | 6,428.76 | 238,893 |
| 08 Jun 2022 | 6,786.00 | 6,786.00 | 6,608.00 | 6,636.00 | 6,589.63 | 295,158 |
| 07 Jun 2022 | 6,844.00 | 6,844.00 | 6,656.00 | 6,776.00 | 6,728.65 | 370,716 |
| 06 Jun 2022 | 7,050.00 | 7,104.00 | 6,834.00 | 6,850.00 | 6,802.13 | 311,288 |
| 01 Jun 2022 | 6,960.00 | 6,960.00 | 6,757.93 | 6,758.00 | 6,710.78 | 320,796 |
| 31 May 2022 | 6,956.00 | 6,982.00 | 6,810.00 | 6,910.00 | 6,861.71 | 1,076,990 |
| 30 May 2022 | 6,932.00 | 7,066.00 | 6,932.00 | 6,978.00 | 6,929.24 | 145,761 |
| 27 May 2022 | 6,758.00 | 6,882.00 | 6,688.00 | 6,882.00 | 6,833.91 | 295,002 |
| 26 May 2022 | 6,686.00 | 6,752.00 | 6,614.00 | 6,752.00 | 6,704.82 | 233,761 |
| 25 May 2022 | 6,790.00 | 6,846.00 | 6,628.00 | 6,690.00 | 6,643.25 | 636,002 |
| 24 May 2022 | 6,716.00 | 6,868.00 | 6,712.00 | 6,752.00 | 6,704.82 | 516,889 |
| 23 May 2022 | 6,798.00 | 6,928.00 | 6,762.00 | 6,798.00 | 6,750.50 | 648,026 |
| 20 May 2022 | 6,774.00 | 6,956.00 | 6,618.00 | 6,730.00 | 6,682.97 | 581,833 |
| 19 May 2022 | 6,472.00 | 6,550.00 | 6,340.00 | 6,550.00 | 6,504.23 | 823,953 |
| 18 May 2022 | 6,862.00 | 6,876.00 | 6,524.00 | 6,524.00 | 6,478.41 | 761,075 |
| 17 May 2022 | 6,788.00 | 6,928.00 | 6,726.00 | 6,850.00 | 6,802.13 | 402,327 |
| 16 May 2022 | 6,856.00 | 6,872.00 | 6,764.00 | 6,778.00 | 6,730.64 | 392,882 |
| 13 May 2022 | 6,778.00 | 6,904.00 | 6,747.90 | 6,868.00 | 6,820.01 | 267,608 |
| 12 May 2022 | 6,692.00 | 6,812.00 | 6,531.32 | 6,756.00 | 6,708.79 | 463,789 |
| 11 May 2022 | 6,810.00 | 6,854.00 | 6,686.00 | 6,806.00 | 6,758.44 | 493,455 |
| 10 May 2022 | 6,776.00 | 6,928.00 | 6,726.00 | 6,756.00 | 6,708.79 | 471,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
