Croda International Plc (CRDA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -135 | -3.8804254096 | 3479 | 3494 | 3302 | 356645 | 3378.74425661 | DE |
| 4 | -147 | -4.21082784302 | 3491 | 3613 | 3302 | 560308 | 3438.64614022 | DE |
| 12 | -876 | -20.7582938389 | 4220 | 4335 | 3302 | 499655 | 3654.98419026 | DE |
| 26 | -766 | -18.6374695864 | 4110 | 4335 | 3302 | 427976 | 3814.14031737 | DE |
| 52 | -1724 | -34.0173638516 | 5068 | 5154 | 3302 | 458207 | 4278.70119964 | DE |
| 156 | -6454 | -65.8705858338 | 9798 | 10330 | 3302 | 445807 | 5683.3706444 | DE |
| 260 | -1552 | -31.6993464052 | 4896 | 10505 | 3302 | 414753 | 5912.06379719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3344 | 12 | 0.36 | 3319 | 3360 | 3308 | 569511 |
| 1734629400 | 3332 | -38 | -1.13 | 3326 | 3342 | 3302 | 218092 |
| 1734543000 | 3370 | -1 | -0.03 | 3388 | 3409 | 3334 | 340279 |
| 1734456600 | 3371 | 11 | 0.33 | 3316 | 3391 | 3316 | 598143 |
| 1734370200 | 3360 | -80 | -2.33 | 3436 | 3436 | 3340 | 257343 |
| 1734111000 | 3440 | -51 | -1.46 | 3479 | 3494 | 3422 | 369368 |
| 1734024600 | 3491 | -14 | -0.40 | 3521 | 3539 | 3472 | 271273 |
| 1733938200 | 3505 | 28 | 0.81 | 3446 | 3515 | 3445 | 424534 |
| 1733851800 | 3477 | 13 | 0.38 | 3424 | 3500 | 3424 | 319763 |
| 1733765400 | 3464 | 55 | 1.61 | 3433 | 3472 | 3430 | 448466 |
| 1733506200 | 3409 | 40 | 1.19 | 3364 | 3427 | 3363 | 2578984 |
| 1733419800 | 3369 | -49 | -1.43 | 3406 | 3422 | 3369 | 1053967 |
| 1733333400 | 3418 | 11 | 0.32 | 3404 | 3425 | 3387 | 650649 |
| 1733247000 | 3407 | -3 | -0.09 | 3415 | 3446 | 3395 | 330306 |
| 1733160600 | 3410 | -40 | -1.16 | 3401 | 3454 | 3383 | 453287 |
| 1732901400 | 3450 | 7 | 0.20 | 3423 | 3455 | 3423 | 358352 |
| 1732815000 | 3443 | -40 | -1.15 | 3472 | 3499 | 3429 | 389952 |
| 1732728600 | 3483 | -43 | -1.22 | 3563 | 3609 | 3472 | 278526 |
| 1732642200 | 3526 | -39 | -1.09 | 3508 | 3590 | 3501 | 518595 |
| 1732555800 | 3565 | 20 | 0.56 | 3572 | 3613 | 3546 | 1047087 |
| 1732296600 | 3545 | 83 | 2.40 | 3491 | 3567 | 3488 | 299193 |
| 1732210200 | 3462 | -39 | -1.11 | 3529 | 3538 | 3456 | 365379 |
| 1732123800 | 3501 | -12 | -0.34 | 3517 | 3524 | 3460 | 625840 |
| 1732037400 | 3513 | 51 | 1.47 | 3455 | 3536 | 3455 | 256623 |
| 1731951000 | 3462 | -31 | -0.89 | 3499 | 3520 | 3460 | 748690 |
| 1731691800 | 3493 | -116 | -3.21 | 3570 | 3571 | 3432 | 718809 |
| 1731605400 | 3609 | 29 | 0.81 | 3565 | 3609 | 3524 | 628497 |
| 1731519000 | 3580 | -45 | -1.24 | 3586 | 3618 | 3554 | 698240 |
| 1731432600 | 3625 | -168 | -4.43 | 3733 | 3751 | 3620 | 524976 |
| 1731346200 | 3793 | 189 | 5.24 | 3694 | 3821 | 3681 | 434937 |
| 1731087000 | 3604 | -2 | -0.06 | 3605 | 3616 | 3540 | 328630 |
| 1731000600 | 3606 | -60 | -1.64 | 3675 | 3711 | 3606 | 395193 |
| 1730914200 | 3666 | -54 | -1.45 | 3749 | 3803 | 3666 | 398060 |
| 1730827800 | 3720 | -43 | -1.14 | 3765 | 3785 | 3701 | 169246 |
| 1730741400 | 3763 | -8 | -0.21 | 3754 | 3814 | 3753 | 783767 |
| 1730482200 | 3771 | 66 | 1.78 | 3713 | 3782 | 3709 | 307853 |
| 1730395800 | 3705 | -29 | -0.78 | 3741 | 3741 | 3671 | 497758 |
| 1730309400 | 3734 | 113 | 3.12 | 3599 | 3743 | 3599 | 751336 |
| 1730223000 | 3621 | -79 | -2.14 | 3704 | 3705 | 3621 | 548711 |
| 1730136600 | 3700 | -18 | -0.48 | 3729 | 3739 | 3688 | 296200 |
| 1729873800 | 3718 | -6 | -0.16 | 3747 | 3773 | 3718 | 461577 |
| 1729787400 | 3724 | -57 | -1.51 | 3784 | 3793 | 3724 | 518993 |
| 1729701000 | 3781 | -14 | -0.37 | 3784 | 3811 | 3735 | 332838 |
| 1729614600 | 3795 | 43 | 1.15 | 3744 | 3800 | 3738 | 418022 |
| 1729528200 | 3752 | 10 | 0.27 | 3740 | 3802 | 3726 | 308526 |
| 1729269000 | 3742 | 2 | 0.05 | 3732 | 3762 | 3692 | 430091 |
| 1729182600 | 3740 | -63 | -1.66 | 3801 | 3801 | 3740 | 311350 |
| 1729096200 | 3803 | -13 | -0.34 | 3831 | 3874 | 3800 | 576628 |
| 1729009800 | 3816 | -137 | -3.47 | 3934 | 3934 | 3760 | 1889241 |
| 1728923400 | 3953 | -94 | -2.32 | 4039 | 4039 | 3939 | 295972 |
| 1728664200 | 4047 | -38 | -0.93 | 4075 | 4075 | 3962 | 277230 |
| 1728577800 | 4085 | -87 | -2.09 | 4169 | 4213 | 4085 | 256020 |
| 1728491400 | 4172 | 11 | 0.26 | 4168 | 4245 | 4168 | 282808 |
| 1728405000 | 4161 | -59 | -1.40 | 4170 | 4174 | 4102 | 538872 |
| 1728318600 | 4220 | -80 | -1.86 | 4316 | 4317 | 4220 | 443603 |
| 1728059400 | 4300 | 154 | 3.71 | 4148 | 4300 | 4148 | 569863 |
| 1727973000 | 4146 | 9 | 0.22 | 4152 | 4182 | 4122 | 189840 |
| 1727886600 | 4137 | -58 | -1.38 | 4195 | 4195 | 4122 | 394388 |
| 1727800200 | 4195 | -22 | -0.52 | 4234 | 4302 | 4163 | 235828 |
| 1727713800 | 4217 | -104 | -2.41 | 4295 | 4325 | 4215 | 301395 |
| 1727454600 | 4321 | 138 | 3.30 | 4220 | 4335 | 4209 | 261313 |
| 1727368200 | 4183 | 97 | 2.37 | 4166 | 4235 | 4117 | 546059 |
| 1727281800 | 4086 | 74 | 1.84 | 3988 | 4106 | 3971 | 288314 |
| 1727195400 | 4012 | 51 | 1.29 | 4019 | 4038 | 3971 | 268174 |
| 1727109000 | 3961 | 50 | 1.28 | 3881 | 3971 | 3878 | 291745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
