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 | -232 | -6.28045479155 | 3694 | 3821 | 3432 | 601092 | 3603.94161125 | DE |
| 4 | -278 | -7.43315508021 | 3740 | 3821 | 3432 | 476108 | 3678.14102816 | DE |
| 12 | -586 | -14.476284585 | 4048 | 4335 | 3432 | 429690 | 3886.19490436 | DE |
| 26 | -1262 | -26.7146486029 | 4724 | 4753 | 3432 | 415023 | 4023.76200907 | DE |
| 52 | -1152 | -24.9674902471 | 4614 | 5154 | 3432 | 453396 | 4416.34771442 | DE |
| 156 | -6372 | -64.7956070775 | 9834 | 10505 | 3432 | 440244 | 5876.72605641 | DE |
| 260 | -1310 | -27.4518021794 | 4772 | 10505 | 3432 | 414196 | 5949.50760232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726849800 | 3911 | -154 | -3.79 | 4026 | 4055 | 3910 | 719478 |
| 1726763400 | 4065 | 60 | 1.50 | 4070 | 4104 | 4038 | 539048 |
| 1726677000 | 4005 | -50 | -1.23 | 4036 | 4049 | 3977 | 214838 |
| 1726590600 | 4055 | 94 | 2.37 | 3980 | 4080 | 3979 | 340385 |
| 1726504200 | 3961 | -44 | -1.10 | 3989 | 4045 | 3949 | 174545 |
| 1726245000 | 4005 | 51 | 1.29 | 3948 | 4019 | 3941 | 177693 |
| 1726158600 | 3954 | 45 | 1.15 | 3948 | 3968 | 3908 | 656301 |
| 1726072200 | 3909 | 29 | 0.75 | 3889 | 3927 | 3871 | 209547 |
| 1725985800 | 3880 | -92 | -2.32 | 3890 | 3963 | 3863 | 259225 |
| 1725899400 | 3972 | 104 | 2.69 | 3896 | 3988 | 3884 | 179216 |
| 1725640200 | 3868 | 10 | 0.26 | 3867 | 3885 | 3842 | 942817 |
| 1725553800 | 3858 | -83 | -2.11 | 3886 | 3922 | 3858 | 224703 |
| 1725467400 | 3941 | -61 | -1.52 | 3951 | 3974 | 3920 | 259733 |
| 1725381000 | 4002 | -49 | -1.21 | 4044 | 4083 | 3988 | 495594 |
| 1725294600 | 4051 | -56 | -1.36 | 4063 | 4076 | 4002 | 181119 |
| 1725035400 | 4107 | 23 | 0.56 | 4102 | 4139 | 4096 | 612070 |
| 1724949000 | 4084 | 5 | 0.12 | 4086 | 4161 | 4066 | 213731 |
| 1724862600 | 4079 | 24 | 0.59 | 4062 | 4106 | 4054 | 312463 |
| 1724776200 | 4055 | 18 | 0.45 | 4048 | 4110 | 4039 | 351926 |
| 1724430600 | 4037 | 83 | 2.10 | 3950 | 4045 | 3950 | 249501 |
| 1724344200 | 3954 | 11 | 0.28 | 3938 | 3978 | 3937 | 237758 |
| 1724257800 | 3943 | 81 | 2.10 | 3860 | 3953 | 3859 | 454771 |
| 1724171400 | 3862 | -60 | -1.53 | 3872 | 3909 | 3839 | 154300 |
| 1724085000 | 3922 | 27 | 0.69 | 3863 | 3922 | 3862 | 285419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
