Croda International Plc (CRDA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34 | 0.84640278815 | 4017 | 4120 | 3856 | 442619 | 3984.52428092 | DE |
| 4 | -306 | -7.0231810879 | 4357 | 4365 | 3856 | 451114 | 4093.09520316 | DE |
| 12 | -747 | -15.5689870779 | 4798 | 5034 | 3856 | 473729 | 4489.53100738 | DE |
| 26 | -563 | -12.2019939315 | 4614 | 5124 | 3856 | 498948 | 4639.44636588 | DE |
| 52 | -1559 | -27.7896613191 | 5610 | 6032 | 3856 | 478814 | 4770.7111454 | DE |
| 156 | -3367 | -45.3895928822 | 7418 | 10505 | 3856 | 427728 | 6355.87788151 | DE |
| 260 | -871 | -17.6960585128 | 4922 | 10505 | 3814 | 421912 | 5992.58127023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 4051 | 16 | 0.40 | 4053 | 4115 | 4032 | 234366 |
| 1720110600 | 4035 | -55 | -1.34 | 4098 | 4120 | 4035 | 346371 |
| 1720024200 | 4090 | 131 | 3.31 | 3970 | 4113 | 3966 | 441617 |
| 1719937800 | 3959 | 60 | 1.54 | 3866 | 3970 | 3856 | 540007 |
| 1719851400 | 3899 | -49 | -1.24 | 3974 | 3977 | 3896 | 366372 |
| 1719592200 | 3948 | -72 | -1.79 | 4017 | 4019 | 3948 | 518729 |
| 1719505800 | 4020 | -45 | -1.11 | 4070 | 4096 | 4017 | 308929 |
| 1719419400 | 4065 | 38 | 0.94 | 4049 | 4077 | 4022 | 381844 |
| 1719333000 | 4027 | -71 | -1.73 | 4085 | 4110 | 4027 | 307111 |
| 1719246600 | 4098 | 49 | 1.21 | 4038 | 4133 | 4019 | 288483 |
| 1718987400 | 4049 | -51 | -1.24 | 4084 | 4095 | 4022 | 971652 |
| 1718901000 | 4100 | -14 | -0.34 | 4110 | 4133 | 4079 | 680375 |
| 1718814600 | 4114 | -27 | -0.65 | 4080 | 4146 | 4080 | 287333 |
| 1718728200 | 4141 | 82 | 2.02 | 4089 | 4154 | 4045 | 810586 |
| 1718641800 | 4059 | -68 | -1.65 | 4141 | 4141 | 4034 | 458866 |
| 1718382600 | 4127 | -24 | -0.58 | 4160 | 4164 | 4105 | 348632 |
| 1718296200 | 4151 | -119 | -2.79 | 4266 | 4266 | 4140 | 337724 |
| 1718209800 | 4270 | 17 | 0.40 | 4265 | 4319 | 4223 | 420147 |
| 1718123400 | 4253 | 21 | 0.50 | 4261 | 4276 | 4239 | 346049 |
| 1718037000 | 4232 | -87 | -2.01 | 4289 | 4328 | 4232 | 623178 |
| 1717777800 | 4319 | -33 | -0.76 | 4357 | 4365 | 4280 | 238269 |
| 1717691400 | 4352 | -12 | -0.27 | 4368 | 4399 | 4297 | 384873 |
| 1717605000 | 4364 | -40 | -0.91 | 4420 | 4448 | 4364 | 483198 |
| 1717518600 | 4404 | -170 | -3.72 | 4569 | 4591 | 4404 | 616412 |
| 1717432200 | 4574 | 34 | 0.75 | 4615 | 4638 | 4486 | 311745 |
| 1717173000 | 4540 | -50 | -1.09 | 4590 | 4610 | 4524 | 1946981 |
| 1717086600 | 4590 | 60 | 1.32 | 4508 | 4590 | 4498 | 410471 |
| 1717000200 | 4530 | -49 | -1.07 | 4537 | 4561 | 4512 | 444223 |
| 1716913800 | 4579 | -50 | -1.08 | 4673 | 4687 | 4578 | 299098 |
| 1716568200 | 4629 | 35 | 0.76 | 4555 | 4656 | 4532 | 707297 |
| 1716481800 | 4594 | -109 | -2.32 | 4707 | 4716 | 4585 | 574480 |
| 1716395400 | 4703 | -9 | -0.19 | 4672 | 4714 | 4649 | 234746 |
| 1716309000 | 4712 | -14 | -0.30 | 4691 | 4719 | 4663 | 194252 |
| 1716222600 | 4726 | 18 | 0.38 | 4724 | 4753 | 4713 | 197226 |
| 1715963400 | 4708 | -43 | -0.91 | 4746 | 4767 | 4695 | 426047 |
| 1715877000 | 4751 | -132 | -2.70 | 4886 | 4897 | 4748 | 278756 |
| 1715790600 | 4883 | 65 | 1.35 | 4835 | 4919 | 4804 | 350870 |
| 1715704200 | 4818 | 3 | 0.06 | 4814 | 4829 | 4766 | 197110 |
| 1715617800 | 4815 | -50 | -1.03 | 4867 | 4884 | 4801 | 496933 |
| 1715358600 | 4865 | -12 | -0.25 | 4892 | 4910 | 4857 | 197202 |
| 1715272200 | 4877 | 14 | 0.29 | 4846 | 4917 | 4836 | 374440 |
| 1715185800 | 4863 | 32 | 0.66 | 4857 | 4932 | 4837 | 272220 |
| 1715099400 | 4831 | 85 | 1.79 | 4791 | 4855 | 4774 | 287650 |
| 1714753800 | 4746 | 70 | 1.50 | 4676 | 4857 | 4666 | 243813 |
| 1714667400 | 4676 | 57 | 1.23 | 4622 | 4676 | 4576 | 401160 |
| 1714581000 | 4619 | 9 | 0.20 | 4631 | 4673 | 4592 | 374125 |
| 1714494600 | 4610 | -15 | -0.32 | 4629 | 4657 | 4585 | 690301 |
| 1714408200 | 4625 | -78 | -1.66 | 4710 | 4715 | 4612 | 716962 |
| 1714149000 | 4703 | 54 | 1.16 | 4687 | 4716 | 4632 | 359353 |
| 1714062600 | 4649 | -5 | -0.11 | 4678 | 4775 | 4561 | 666903 |
| 1713976200 | 4654 | -234 | -4.79 | 4683 | 5004 | 4654 | 959881 |
| 1713889800 | 4888 | -85 | -1.71 | 4995 | 5002 | 4881 | 479879 |
| 1713803400 | 4973 | 97 | 1.99 | 4942 | 5034 | 4932 | 427395 |
| 1713544200 | 4876 | 27 | 0.56 | 4810 | 4941 | 4810 | 428179 |
| 1713457800 | 4849 | -58 | -1.18 | 4892 | 4892 | 4775 | 843983 |
| 1713371400 | 4907 | 77 | 1.59 | 4813 | 4939 | 4761 | 411996 |
| 1713285000 | 4830 | 61 | 1.28 | 4662 | 4905 | 4636 | 837552 |
| 1713198600 | 4769 | 11 | 0.23 | 4745 | 4810 | 4668 | 436703 |
| 1712939400 | 4758 | 4 | 0.08 | 4798 | 4821 | 4744 | 489609 |
| 1712853000 | 4754 | -16 | -0.34 | 4768 | 4921 | 4717 | 373572 |
| 1712766600 | 4770 | 70 | 1.49 | 4794 | 4914 | 4732 | 959070 |
| 1712680200 | 4700 | 103 | 2.24 | 4602 | 4702 | 4546 | 422390 |
| 1712593800 | 4597 | 49 | 1.08 | 4538 | 4609 | 4538 | 342864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
