1. Share Prices

  2. Croda International PLC (CRDA)

4,037.00p+83.00 (+2.10%)23 Aug 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Croda International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20243950.00p4045.00p3950.00p4037.00p249,503
Aug 22, 20243938.00p4011.00p3936.00p3954.00p237,762
Aug 21, 20243860.00p3953.00p3851.80p3943.00p446,385
Aug 20, 20243872.00p3909.00p3838.00p3862.00p154,300
Aug 19, 20243863.00p3928.00p3862.00p3922.00p285,419
Aug 16, 20243899.00p3912.00p3853.00p3895.00p244,361
Aug 15, 20243837.00p3909.00p3831.00p3892.00p172,398
Aug 14, 20243864.00p3873.13p3795.00p3820.00p142,793
Aug 13, 20243839.00p3853.99p3795.00p3841.00p141,719
Aug 12, 20243852.00p3878.00p3827.00p3829.00p151,952
Aug 9, 20243856.00p3888.00p3825.00p3831.00p141,071
Aug 8, 20243898.00p3898.00p3787.00p3844.00p1,053,690
Aug 7, 20243887.00p3914.00p3872.00p3900.00p232,617
Aug 6, 20243976.00p3982.00p3832.00p3862.00p480,955
Aug 5, 20243883.00p3964.00p3864.60p3947.00p339,084
Aug 2, 20243933.00p3975.00p3913.00p3972.00p299,969
Aug 1, 20244026.00p4064.00p3967.00p3967.00p234,692
Jul 31, 20243921.00p4084.00p3921.00p4042.00p412,733
Jul 30, 20243940.00p4032.00p3847.00p3975.00p560,288
Jul 29, 20244108.00p4137.00p4085.00p4104.00p423,685
Jul 26, 20244029.00p4102.00p4029.00p4076.00p217,799
Jul 25, 20244007.00p4053.00p3950.00p4051.00p300,985
Jul 24, 20244018.00p4095.82p4008.00p4059.00p139,687
Jul 23, 20244031.00p4080.31p3996.00p4055.00p312,551
Jul 22, 20244056.00p4111.00p4035.63p4072.00p268,951
Jul 19, 20244055.00p4084.00p4009.00p4027.00p279,252
Jul 18, 20244074.00p4140.00p4043.00p4096.00p457,743
Jul 17, 20243991.00p4062.00p3971.00p4039.00p318,938
Jul 16, 20243949.00p3989.00p3944.00p3989.00p299,805
Jul 15, 20244043.00p4099.00p3943.00p3973.00p366,816
Jul 12, 20244017.00p4074.00p3996.00p4074.00p322,344
Jul 11, 20244004.00p4017.00p3943.00p4004.00p322,398
Jul 10, 20243947.00p4005.00p3922.00p3996.00p1,130,234
Jul 9, 20243993.00p4076.00p3946.00p3946.00p251,363
Jul 8, 20244028.00p4054.00p3995.00p3995.00p236,591
Jul 5, 20244053.00p4115.00p4031.14p4051.00p225,103
Jul 4, 20244098.00p4123.00p4035.00p4035.00p344,434
Jul 3, 20243970.00p4113.00p3966.00p4090.00p435,077
Jul 2, 20243866.00p3970.00p3849.00p3959.00p479,568
Jul 1, 20243974.00p3979.00p3896.00p3899.00p363,574
Jun 28, 20244017.00p4029.00p3948.00p3948.00p517,650
Jun 27, 20244070.00p4096.00p4017.00p4020.00p308,930
Jun 26, 20244049.00p4077.00p4022.00p4065.00p336,189
Jun 25, 20244085.00p4123.00p4027.00p4027.00p307,112
Jun 24, 20244038.00p4133.00p4019.00p4098.00p288,486
Jun 21, 20244084.00p4095.00p4022.00p4049.00p971,653
Jun 20, 20244110.00p4133.00p4079.00p4100.00p546,385
Jun 19, 20244080.00p4146.00p4080.00p4114.00p287,335
Jun 18, 20244089.00p4154.00p4045.00p4141.00p810,586
Jun 17, 20244141.00p4143.59p4034.00p4059.00p458,867
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.