Croda International PLC (PK) (COIHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.38236043844 | 39.23 | 39.72 | 38.9 | 834 | 39.65595681 | CS |
| 4 | -2.98 | -7.03493862134 | 42.36 | 44.06 | 38.9 | 713 | 40.65408978 | CS |
| 12 | -7.8 | -16.5324289953 | 47.18 | 48.56 | 38.9 | 2311 | 46.43961837 | CS |
| 26 | -13.35 | -25.3176559833 | 52.73 | 57.7 | 38.9 | 1901 | 49.12022445 | CS |
| 52 | -16.03 | -28.9297960657 | 55.41 | 64.14 | 38.9 | 1618 | 52.41321964 | CS |
| 156 | -74.62 | -65.4561403509 | 114 | 114 | 38.9 | 1156 | 61.84103362 | CS |
| 260 | -27.92 | -41.485884101 | 67.3 | 138.94 | 38.9 | 1031 | 64.13142346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1737066000 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1736979600 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1736893200 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1736806800 | 39.38 | -0.34 | -0.86 | 39.38 | 39.38 | 39.38 | 314 |
| 1736547720 | 39.72 | -0.45 | -1.12 | 39.23 | 39.72 | 38.9 | 1353 |
| 1736375340 | 40.17 | 0.34 | 0.85 | 39.8 | 40.17 | 39.8 | 2049 |
| 1736288760 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1736202360 | 39.83 | -1.62 | -3.91 | 41.67 | 41.67 | 39.83 | 303 |
| 1735943100 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1735856700 | 41.45 | -0.35 | -0.84 | 41.45 | 41.45 | 41.45 | 150 |
| 1735684140 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1735597740 | 41.8 | -2.26 | -5.13 | 41.8 | 41.8 | 41.8 | 633 |
| 1735338420 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1735252020 | 44.06 | 2.01 | 4.78 | 44.06 | 44.06 | 44.06 | 134 |
| 1735078200 | 42.05 | 0.8 | 1.94 | 42.05 | 42.05 | 42.05 | 903 |
| 1734992400 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1734733200 | 41.25 | 0.46 | 1.13 | 42.36 | 42.36 | 41.25 | 577 |
| 1734646800 | 40.79 | -1.21 | -2.88 | 40.79 | 40.79 | 40.79 | 2365 |
| 1734560940 | 42 | -0.3 | -0.71 | 42 | 42 | 42 | 190 |
| 1734474360 | 42.3 | -0.2 | -0.47 | 42.15 | 42.3 | 42.15 | 355 |
| 1734388140 | 42.5 | -1.5 | -3.41 | 42.5 | 42.5 | 42.5 | 348 |
| 1734128880 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1734042480 | 44 | 0.58 | 1.34 | 44 | 44 | 44 | 2297 |
| 1733955600 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1733869200 | 43.42 | -0.37 | -0.84 | 43.42 | 43.42 | 43.42 | 417 |
| 1733782800 | 43.79 | 1.44 | 3.40 | 44.606 | 44.606 | 43.79 | 1142 |
| 1733523900 | 42.35 | 0 | 0.00 | 42.35 | 42.35 | 42.35 | 0 |
| 1733437500 | 42.35 | -0.28 | -0.66 | 42.85 | 42.85 | 42.35 | 1056 |
| 1733350980 | 42.63 | -1.12 | -2.56 | 42.63 | 42.63 | 42.63 | 118 |
| 1733264700 | 43.75 | 1.14 | 2.68 | 43.75 | 43.75 | 43.75 | 622 |
| 1733178180 | 42.61 | -2.18 | -4.87 | 42.61 | 42.61 | 42.61 | 3955 |
| 1732919160 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1732746360 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1732659960 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1732573560 | 44.79 | 0.16 | 0.36 | 44.79 | 44.79 | 44.79 | 134 |
| 1732314240 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732227840 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732141440 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732055040 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1731968640 | 44.63 | -3.93 | -8.09 | 43.16 | 44.63 | 43.16 | 595 |
| 1731709200 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731622800 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731536400 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731450000 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731363600 | 48.56 | 0.81 | 1.70 | 48.47 | 48.56 | 48.47 | 34126 |
| 1731104940 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1731018540 | 47.75 | -0.59 | -1.22 | 46.75 | 47.75 | 46.75 | 2056 |
| 1730932080 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1730845680 | 48.34 | -0.18 | -0.37 | 48.34 | 48.34 | 48.34 | 392 |
| 1730755620 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1730496420 | 48.52 | 0.52 | 1.08 | 48.52 | 48.52 | 48.52 | 200 |
| 1730409900 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730323500 | 48 | 0.76 | 1.61 | 48 | 48 | 48 | 5777 |
| 1730237280 | 47.24 | -2.41 | -4.85 | 47.18 | 47.745 | 47.18 | 2136 |
| 1730150940 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729891740 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729805340 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729718940 | 49.6499 | 1.72 | 3.59 | 49.6499 | 49.6499 | 49.6499 | 676 |
| 1729632000 | 47.9315 | 0 | 0.00 | 47.9315 | 47.9315 | 47.9315 | 0 |
| 1729545600 | 47.9315 | 0.3 | 0.63 | 49.74 | 49.74 | 47.9315 | 2092 |
| 1729286400 | 47.63 | -1.67 | -3.39 | 47.63 | 47.63 | 47.63 | 457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
