Singapore markets closed

Croda International Plc (CRDA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
6,846.00-68.00 (-0.98%)
At close: 06:45PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20236,920.006,920.006,800.006,846.006,846.00429,736
26 Jan 20236,900.006,984.006,862.006,914.006,914.00320,276
25 Jan 20237,036.007,054.006,806.006,832.006,832.00573,545
24 Jan 20236,950.007,076.006,946.007,018.007,018.00883,016
23 Jan 20237,052.007,058.006,836.006,954.006,954.00403,713
20 Jan 20236,946.007,076.006,926.007,044.007,044.00369,427
19 Jan 20237,048.007,060.006,912.006,932.006,932.00325,329
18 Jan 20237,110.007,198.007,072.007,072.007,072.00415,145
17 Jan 20237,064.007,134.007,040.007,110.007,110.00590,365
16 Jan 20237,006.007,094.006,930.007,064.007,064.00331,604
13 Jan 20237,044.007,056.006,928.006,960.006,960.00324,603
12 Jan 20236,898.006,986.006,858.686,906.006,906.00485,011
11 Jan 20236,730.006,925.326,730.006,906.006,906.00454,488
10 Jan 20236,732.006,812.006,688.006,774.006,774.00295,103
09 Jan 20236,656.006,762.006,558.006,762.006,762.00414,161
06 Jan 20236,526.006,600.006,448.006,588.006,588.00283,884
05 Jan 20236,716.006,720.006,430.006,516.006,516.00574,883
04 Jan 20236,672.006,738.006,664.006,738.006,738.00489,504
03 Jan 20236,560.006,768.006,560.006,630.006,630.00329,393
30 Dec 20226,722.006,722.006,604.006,604.006,604.00138,504
29 Dec 20226,694.006,710.006,616.006,700.006,700.00137,632
28 Dec 20226,712.006,746.006,668.006,674.006,674.00185,933
23 Dec 20226,606.006,712.006,596.006,646.006,646.0090,894
22 Dec 20226,702.006,774.006,600.006,618.006,618.00249,312
21 Dec 20226,610.006,670.006,590.006,650.006,650.00251,554
20 Dec 20226,582.006,648.006,554.006,582.006,582.00274,770
19 Dec 20226,728.006,730.006,626.006,646.006,646.00198,319
16 Dec 20226,856.006,880.006,634.006,712.006,712.001,201,543
15 Dec 20226,972.006,974.006,850.006,884.006,884.00245,408
14 Dec 20226,992.007,034.006,910.007,016.007,016.00286,065
13 Dec 20226,844.007,130.006,798.006,996.006,996.00494,455
12 Dec 20226,764.006,860.006,760.006,830.006,830.00354,953
09 Dec 20226,772.006,864.006,716.006,796.006,796.00221,618
08 Dec 20226,854.006,854.006,688.006,744.006,744.00252,910
07 Dec 20226,860.006,926.006,788.006,834.006,834.00414,362
06 Dec 20226,902.007,034.006,902.006,904.006,904.00536,863
05 Dec 20226,990.006,998.006,902.006,914.006,914.00413,667
02 Dec 20226,916.007,024.006,832.006,976.006,976.00474,866
01 Dec 20226,928.007,038.006,914.006,922.006,922.00422,484
30 Nov 20226,748.006,848.006,716.006,794.006,794.002,108,537
29 Nov 20226,904.006,904.006,680.006,712.006,712.00303,486
28 Nov 20226,908.006,952.006,838.006,904.006,904.00200,546
25 Nov 20226,934.006,974.006,878.006,938.006,938.00188,836
24 Nov 20226,918.007,004.006,890.006,952.006,952.00228,550
23 Nov 20226,842.006,934.006,724.006,888.006,888.00525,836
22 Nov 20226,882.006,886.006,741.966,828.006,828.00300,168
21 Nov 20226,916.006,916.006,768.006,902.006,902.00417,321
18 Nov 20226,900.006,946.006,820.006,914.006,914.00380,232
17 Nov 20226,894.006,972.006,840.006,876.006,876.00271,666
16 Nov 20227,008.007,024.006,874.006,896.006,896.00349,269
15 Nov 20227,058.007,114.006,948.007,008.007,008.00346,091
14 Nov 20227,130.007,200.007,028.007,074.007,074.00415,414
11 Nov 20227,096.007,182.007,012.007,060.007,060.00481,138
10 Nov 20226,614.007,096.006,580.007,096.007,096.00524,822
09 Nov 20226,670.006,714.006,648.006,650.006,650.00392,220
08 Nov 20226,486.006,678.006,414.006,660.006,660.00242,325
07 Nov 20226,510.006,550.006,440.006,492.006,492.00319,157
04 Nov 20226,344.006,618.006,314.006,510.006,510.00476,856
03 Nov 20226,358.006,396.006,216.006,314.006,314.00628,363
02 Nov 20226,702.006,722.006,438.006,450.006,450.00827,056
01 Nov 20226,818.006,869.046,648.006,696.006,696.00535,307
31 Oct 20226,872.006,882.006,742.006,760.006,760.00395,880
28 Oct 20226,862.006,872.006,796.006,866.006,866.00384,231
27 Oct 20226,954.006,956.006,866.006,918.006,918.00477,176
26 Oct 20226,852.006,960.006,824.006,944.006,944.00483,530
25 Oct 20226,662.006,848.006,602.006,848.006,848.00365,137
24 Oct 20226,640.006,738.006,554.006,650.006,650.00650,332
21 Oct 20226,544.006,550.006,418.006,542.006,542.00280,085
20 Oct 20226,480.006,592.006,430.006,574.006,574.00355,494
19 Oct 20226,582.006,638.006,484.066,496.006,496.00427,812
18 Oct 20226,528.006,686.966,528.006,588.006,588.00447,032
17 Oct 20226,334.006,534.006,266.006,474.006,474.00597,694
14 Oct 20226,434.006,576.006,324.006,324.006,324.00412,379
13 Oct 20226,526.006,526.006,078.006,362.006,362.00520,854
12 Oct 20226,516.006,632.006,498.006,542.006,542.00419,195
11 Oct 20226,680.006,708.006,418.006,516.006,516.00611,890
10 Oct 20226,496.006,788.006,494.006,718.006,718.00310,011
07 Oct 20226,712.006,756.006,540.006,540.006,540.00425,480
06 Oct 20226,738.006,776.006,694.006,748.006,748.00405,820
05 Oct 20226,720.006,789.546,638.006,678.006,678.00480,995
04 Oct 20226,638.006,782.006,590.006,744.006,744.00343,954
03 Oct 20226,402.006,552.006,310.006,552.006,552.00537,865
30 Sept 20226,334.006,466.006,282.006,446.006,446.00475,828
29 Sept 20226,520.006,559.966,268.006,316.006,316.00651,437
28 Sept 20226,510.006,604.006,366.006,590.006,590.00503,016
27 Sept 20226,584.006,674.006,520.006,554.006,554.00373,175
26 Sept 20226,466.006,668.006,466.006,588.006,588.00394,993
23 Sept 20226,394.006,510.006,236.006,464.006,464.00393,300
22 Sept 20226,512.006,734.006,390.006,390.006,390.00357,421
21 Sept 20226,450.006,632.006,434.006,632.006,632.00458,675
20 Sept 20226,488.006,568.006,396.006,484.006,484.00329,176
16 Sept 20226,496.006,550.006,430.006,430.006,430.00745,536
15 Sept 20226,742.006,763.446,556.006,568.006,568.00340,308
14 Sept 20227,030.007,034.006,738.006,746.006,746.00556,221
13 Sept 20227,088.007,132.006,816.006,820.006,820.00369,632
12 Sept 20226,902.007,028.006,890.007,028.007,028.00262,671
09 Sept 20226,680.006,870.786,680.006,866.006,866.00252,101
08 Sept 20226,718.006,728.006,528.006,656.006,656.00233,815
08 Sept 202247 Dividend
07 Sept 20226,596.006,744.006,532.006,726.006,679.00245,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...