Shares Magazine
2,927.00p+4.00 (+0.14%)01 Apr 2025, 16:56
Croda International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 2952.00p | 2972.00p | 2920.00p | 2927.00p | 439,988 |
| Mar 31, 2025 | 2925.00p | 2936.00p | 2878.32p | 2923.00p | 548,216 |
| Mar 28, 2025 | 2881.00p | 2992.00p | 2880.00p | 2960.00p | 398,212 |
| Mar 27, 2025 | 2897.00p | 2948.00p | 2871.00p | 2892.00p | 381,481 |
| Mar 26, 2025 | 2888.00p | 2967.00p | 2842.00p | 2927.00p | 1,139,013 |
| Mar 25, 2025 | 2884.00p | 2920.00p | 2873.00p | 2892.00p | 291,854 |
| Mar 24, 2025 | 2923.00p | 2944.00p | 2880.00p | 2893.00p | 332,659 |
| Mar 21, 2025 | 2997.00p | 3007.00p | 2884.00p | 2889.00p | 747,320 |
| Mar 20, 2025 | 3024.00p | 3050.00p | 3015.00p | 3037.00p | 477,949 |
| Mar 19, 2025 | 3087.00p | 3092.00p | 3017.00p | 3017.00p | 303,749 |
| Mar 18, 2025 | 3109.00p | 3138.00p | 3088.00p | 3098.00p | 238,517 |
| Mar 17, 2025 | 3113.00p | 3140.00p | 3078.00p | 3108.00p | 273,941 |
| Mar 14, 2025 | 3086.00p | 3136.00p | 3066.00p | 3100.00p | 493,417 |
| Mar 13, 2025 | 3163.00p | 3163.00p | 3071.00p | 3076.00p | 655,429 |
| Mar 12, 2025 | 3063.00p | 3187.00p | 3063.00p | 3182.00p | 470,394 |
| Mar 11, 2025 | 3157.00p | 3212.00p | 3062.00p | 3092.00p | 479,939 |
| Mar 10, 2025 | 3270.00p | 3308.00p | 3172.00p | 3172.00p | 1,401,946 |
| Mar 7, 2025 | 3288.00p | 3324.00p | 3182.00p | 3245.00p | 654,002 |
| Mar 6, 2025 | 3286.00p | 3326.00p | 3276.00p | 3307.00p | 1,091,556 |
| Mar 5, 2025 | 3228.00p | 3334.00p | 3226.00p | 3264.00p | 1,594,342 |
| Mar 4, 2025 | 3240.00p | 3318.00p | 3216.00p | 3231.00p | 425,105 |
| Mar 3, 2025 | 3284.00p | 3316.00p | 3243.00p | 3264.00p | 423,775 |
| Feb 28, 2025 | 3213.00p | 3336.00p | 3204.00p | 3304.00p | 813,765 |
| Feb 27, 2025 | 3290.00p | 3299.00p | 3225.00p | 3246.00p | 2,564,251 |
| Feb 26, 2025 | 3195.00p | 3313.00p | 3193.00p | 3311.00p | 395,473 |
| Feb 25, 2025 | 3125.00p | 3372.60p | 3125.00p | 3205.00p | 794,312 |
| Feb 24, 2025 | 3222.00p | 3231.00p | 3180.00p | 3203.00p | 219,777 |
| Feb 21, 2025 | 3158.00p | 3226.00p | 3147.00p | 3195.00p | 251,943 |
| Feb 20, 2025 | 3166.00p | 3199.00p | 3136.00p | 3148.00p | 329,149 |
| Feb 19, 2025 | 3227.00p | 3228.53p | 3153.00p | 3172.00p | 379,409 |
| Feb 18, 2025 | 3184.00p | 3250.00p | 3169.00p | 3220.00p | 307,877 |
| Feb 17, 2025 | 3221.00p | 3245.06p | 3197.00p | 3200.00p | 201,798 |
| Feb 14, 2025 | 3207.00p | 3260.96p | 3198.46p | 3246.00p | 788,078 |
| Feb 13, 2025 | 3198.00p | 3225.00p | 3148.00p | 3200.00p | 370,379 |
| Feb 12, 2025 | 3113.00p | 3204.00p | 3100.00p | 3131.00p | 490,273 |
| Feb 11, 2025 | 3080.00p | 3093.00p | 3025.90p | 3050.00p | 1,454,887 |
| Feb 10, 2025 | 3084.00p | 3113.00p | 3074.00p | 3086.00p | 252,168 |
| Feb 7, 2025 | 3115.00p | 3143.00p | 3068.98p | 3073.00p | 333,454 |
| Feb 6, 2025 | 3126.00p | 3151.03p | 3111.00p | 3111.00p | 540,207 |
| Feb 5, 2025 | 3193.00p | 3213.00p | 3100.00p | 3110.00p | 1,034,009 |
| Feb 4, 2025 | 3201.00p | 3277.00p | 3199.00p | 3213.00p | 613,367 |
| Feb 3, 2025 | 3284.00p | 3299.00p | 3201.00p | 3224.00p | 488,480 |
| Jan 31, 2025 | 3382.00p | 3393.00p | 3336.00p | 3344.00p | 307,334 |
| Jan 30, 2025 | 3380.00p | 3427.00p | 3349.00p | 3383.00p | 226,747 |
| Jan 29, 2025 | 3371.00p | 3416.00p | 3345.00p | 3369.00p | 292,755 |
| Jan 28, 2025 | 3299.00p | 3380.00p | 3290.00p | 3368.00p | 299,244 |
| Jan 27, 2025 | 3236.00p | 3363.00p | 3213.00p | 3307.00p | 792,529 |
| Jan 24, 2025 | 3258.00p | 3332.00p | 3204.00p | 3240.00p | 276,015 |
| Jan 23, 2025 | 3303.00p | 3313.00p | 3247.00p | 3256.00p | 622,205 |
| Jan 22, 2025 | 3361.00p | 3379.00p | 3283.00p | 3297.00p | 294,099 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.