Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.49 -8.88 (-0.04%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Croda International Plc (CRDA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 6,920.00 | 6,920.00 | 6,800.00 | 6,846.00 | 6,846.00 | 429,736 |
| 26 Jan 2023 | 6,900.00 | 6,984.00 | 6,862.00 | 6,914.00 | 6,914.00 | 320,276 |
| 25 Jan 2023 | 7,036.00 | 7,054.00 | 6,806.00 | 6,832.00 | 6,832.00 | 573,545 |
| 24 Jan 2023 | 6,950.00 | 7,076.00 | 6,946.00 | 7,018.00 | 7,018.00 | 883,016 |
| 23 Jan 2023 | 7,052.00 | 7,058.00 | 6,836.00 | 6,954.00 | 6,954.00 | 403,713 |
| 20 Jan 2023 | 6,946.00 | 7,076.00 | 6,926.00 | 7,044.00 | 7,044.00 | 369,427 |
| 19 Jan 2023 | 7,048.00 | 7,060.00 | 6,912.00 | 6,932.00 | 6,932.00 | 325,329 |
| 18 Jan 2023 | 7,110.00 | 7,198.00 | 7,072.00 | 7,072.00 | 7,072.00 | 415,145 |
| 17 Jan 2023 | 7,064.00 | 7,134.00 | 7,040.00 | 7,110.00 | 7,110.00 | 590,365 |
| 16 Jan 2023 | 7,006.00 | 7,094.00 | 6,930.00 | 7,064.00 | 7,064.00 | 331,604 |
| 13 Jan 2023 | 7,044.00 | 7,056.00 | 6,928.00 | 6,960.00 | 6,960.00 | 324,603 |
| 12 Jan 2023 | 6,898.00 | 6,986.00 | 6,858.68 | 6,906.00 | 6,906.00 | 485,011 |
| 11 Jan 2023 | 6,730.00 | 6,925.32 | 6,730.00 | 6,906.00 | 6,906.00 | 454,488 |
| 10 Jan 2023 | 6,732.00 | 6,812.00 | 6,688.00 | 6,774.00 | 6,774.00 | 295,103 |
| 09 Jan 2023 | 6,656.00 | 6,762.00 | 6,558.00 | 6,762.00 | 6,762.00 | 414,161 |
| 06 Jan 2023 | 6,526.00 | 6,600.00 | 6,448.00 | 6,588.00 | 6,588.00 | 283,884 |
| 05 Jan 2023 | 6,716.00 | 6,720.00 | 6,430.00 | 6,516.00 | 6,516.00 | 574,883 |
| 04 Jan 2023 | 6,672.00 | 6,738.00 | 6,664.00 | 6,738.00 | 6,738.00 | 489,504 |
| 03 Jan 2023 | 6,560.00 | 6,768.00 | 6,560.00 | 6,630.00 | 6,630.00 | 329,393 |
| 30 Dec 2022 | 6,722.00 | 6,722.00 | 6,604.00 | 6,604.00 | 6,604.00 | 138,504 |
| 29 Dec 2022 | 6,694.00 | 6,710.00 | 6,616.00 | 6,700.00 | 6,700.00 | 137,632 |
| 28 Dec 2022 | 6,712.00 | 6,746.00 | 6,668.00 | 6,674.00 | 6,674.00 | 185,933 |
| 23 Dec 2022 | 6,606.00 | 6,712.00 | 6,596.00 | 6,646.00 | 6,646.00 | 90,894 |
| 22 Dec 2022 | 6,702.00 | 6,774.00 | 6,600.00 | 6,618.00 | 6,618.00 | 249,312 |
| 21 Dec 2022 | 6,610.00 | 6,670.00 | 6,590.00 | 6,650.00 | 6,650.00 | 251,554 |
| 20 Dec 2022 | 6,582.00 | 6,648.00 | 6,554.00 | 6,582.00 | 6,582.00 | 274,770 |
| 19 Dec 2022 | 6,728.00 | 6,730.00 | 6,626.00 | 6,646.00 | 6,646.00 | 198,319 |
| 16 Dec 2022 | 6,856.00 | 6,880.00 | 6,634.00 | 6,712.00 | 6,712.00 | 1,201,543 |
| 15 Dec 2022 | 6,972.00 | 6,974.00 | 6,850.00 | 6,884.00 | 6,884.00 | 245,408 |
| 14 Dec 2022 | 6,992.00 | 7,034.00 | 6,910.00 | 7,016.00 | 7,016.00 | 286,065 |
| 13 Dec 2022 | 6,844.00 | 7,130.00 | 6,798.00 | 6,996.00 | 6,996.00 | 494,455 |
| 12 Dec 2022 | 6,764.00 | 6,860.00 | 6,760.00 | 6,830.00 | 6,830.00 | 354,953 |
| 09 Dec 2022 | 6,772.00 | 6,864.00 | 6,716.00 | 6,796.00 | 6,796.00 | 221,618 |
| 08 Dec 2022 | 6,854.00 | 6,854.00 | 6,688.00 | 6,744.00 | 6,744.00 | 252,910 |
| 07 Dec 2022 | 6,860.00 | 6,926.00 | 6,788.00 | 6,834.00 | 6,834.00 | 414,362 |
| 06 Dec 2022 | 6,902.00 | 7,034.00 | 6,902.00 | 6,904.00 | 6,904.00 | 536,863 |
| 05 Dec 2022 | 6,990.00 | 6,998.00 | 6,902.00 | 6,914.00 | 6,914.00 | 413,667 |
| 02 Dec 2022 | 6,916.00 | 7,024.00 | 6,832.00 | 6,976.00 | 6,976.00 | 474,866 |
| 01 Dec 2022 | 6,928.00 | 7,038.00 | 6,914.00 | 6,922.00 | 6,922.00 | 422,484 |
| 30 Nov 2022 | 6,748.00 | 6,848.00 | 6,716.00 | 6,794.00 | 6,794.00 | 2,108,537 |
| 29 Nov 2022 | 6,904.00 | 6,904.00 | 6,680.00 | 6,712.00 | 6,712.00 | 303,486 |
| 28 Nov 2022 | 6,908.00 | 6,952.00 | 6,838.00 | 6,904.00 | 6,904.00 | 200,546 |
| 25 Nov 2022 | 6,934.00 | 6,974.00 | 6,878.00 | 6,938.00 | 6,938.00 | 188,836 |
| 24 Nov 2022 | 6,918.00 | 7,004.00 | 6,890.00 | 6,952.00 | 6,952.00 | 228,550 |
| 23 Nov 2022 | 6,842.00 | 6,934.00 | 6,724.00 | 6,888.00 | 6,888.00 | 525,836 |
| 22 Nov 2022 | 6,882.00 | 6,886.00 | 6,741.96 | 6,828.00 | 6,828.00 | 300,168 |
| 21 Nov 2022 | 6,916.00 | 6,916.00 | 6,768.00 | 6,902.00 | 6,902.00 | 417,321 |
| 18 Nov 2022 | 6,900.00 | 6,946.00 | 6,820.00 | 6,914.00 | 6,914.00 | 380,232 |
| 17 Nov 2022 | 6,894.00 | 6,972.00 | 6,840.00 | 6,876.00 | 6,876.00 | 271,666 |
| 16 Nov 2022 | 7,008.00 | 7,024.00 | 6,874.00 | 6,896.00 | 6,896.00 | 349,269 |
| 15 Nov 2022 | 7,058.00 | 7,114.00 | 6,948.00 | 7,008.00 | 7,008.00 | 346,091 |
| 14 Nov 2022 | 7,130.00 | 7,200.00 | 7,028.00 | 7,074.00 | 7,074.00 | 415,414 |
| 11 Nov 2022 | 7,096.00 | 7,182.00 | 7,012.00 | 7,060.00 | 7,060.00 | 481,138 |
| 10 Nov 2022 | 6,614.00 | 7,096.00 | 6,580.00 | 7,096.00 | 7,096.00 | 524,822 |
| 09 Nov 2022 | 6,670.00 | 6,714.00 | 6,648.00 | 6,650.00 | 6,650.00 | 392,220 |
| 08 Nov 2022 | 6,486.00 | 6,678.00 | 6,414.00 | 6,660.00 | 6,660.00 | 242,325 |
| 07 Nov 2022 | 6,510.00 | 6,550.00 | 6,440.00 | 6,492.00 | 6,492.00 | 319,157 |
| 04 Nov 2022 | 6,344.00 | 6,618.00 | 6,314.00 | 6,510.00 | 6,510.00 | 476,856 |
| 03 Nov 2022 | 6,358.00 | 6,396.00 | 6,216.00 | 6,314.00 | 6,314.00 | 628,363 |
| 02 Nov 2022 | 6,702.00 | 6,722.00 | 6,438.00 | 6,450.00 | 6,450.00 | 827,056 |
| 01 Nov 2022 | 6,818.00 | 6,869.04 | 6,648.00 | 6,696.00 | 6,696.00 | 535,307 |
| 31 Oct 2022 | 6,872.00 | 6,882.00 | 6,742.00 | 6,760.00 | 6,760.00 | 395,880 |
| 28 Oct 2022 | 6,862.00 | 6,872.00 | 6,796.00 | 6,866.00 | 6,866.00 | 384,231 |
| 27 Oct 2022 | 6,954.00 | 6,956.00 | 6,866.00 | 6,918.00 | 6,918.00 | 477,176 |
| 26 Oct 2022 | 6,852.00 | 6,960.00 | 6,824.00 | 6,944.00 | 6,944.00 | 483,530 |
| 25 Oct 2022 | 6,662.00 | 6,848.00 | 6,602.00 | 6,848.00 | 6,848.00 | 365,137 |
| 24 Oct 2022 | 6,640.00 | 6,738.00 | 6,554.00 | 6,650.00 | 6,650.00 | 650,332 |
| 21 Oct 2022 | 6,544.00 | 6,550.00 | 6,418.00 | 6,542.00 | 6,542.00 | 280,085 |
| 20 Oct 2022 | 6,480.00 | 6,592.00 | 6,430.00 | 6,574.00 | 6,574.00 | 355,494 |
| 19 Oct 2022 | 6,582.00 | 6,638.00 | 6,484.06 | 6,496.00 | 6,496.00 | 427,812 |
| 18 Oct 2022 | 6,528.00 | 6,686.96 | 6,528.00 | 6,588.00 | 6,588.00 | 447,032 |
| 17 Oct 2022 | 6,334.00 | 6,534.00 | 6,266.00 | 6,474.00 | 6,474.00 | 597,694 |
| 14 Oct 2022 | 6,434.00 | 6,576.00 | 6,324.00 | 6,324.00 | 6,324.00 | 412,379 |
| 13 Oct 2022 | 6,526.00 | 6,526.00 | 6,078.00 | 6,362.00 | 6,362.00 | 520,854 |
| 12 Oct 2022 | 6,516.00 | 6,632.00 | 6,498.00 | 6,542.00 | 6,542.00 | 419,195 |
| 11 Oct 2022 | 6,680.00 | 6,708.00 | 6,418.00 | 6,516.00 | 6,516.00 | 611,890 |
| 10 Oct 2022 | 6,496.00 | 6,788.00 | 6,494.00 | 6,718.00 | 6,718.00 | 310,011 |
| 07 Oct 2022 | 6,712.00 | 6,756.00 | 6,540.00 | 6,540.00 | 6,540.00 | 425,480 |
| 06 Oct 2022 | 6,738.00 | 6,776.00 | 6,694.00 | 6,748.00 | 6,748.00 | 405,820 |
| 05 Oct 2022 | 6,720.00 | 6,789.54 | 6,638.00 | 6,678.00 | 6,678.00 | 480,995 |
| 04 Oct 2022 | 6,638.00 | 6,782.00 | 6,590.00 | 6,744.00 | 6,744.00 | 343,954 |
| 03 Oct 2022 | 6,402.00 | 6,552.00 | 6,310.00 | 6,552.00 | 6,552.00 | 537,865 |
| 30 Sept 2022 | 6,334.00 | 6,466.00 | 6,282.00 | 6,446.00 | 6,446.00 | 475,828 |
| 29 Sept 2022 | 6,520.00 | 6,559.96 | 6,268.00 | 6,316.00 | 6,316.00 | 651,437 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
