Dark

CRDA
CRODA INTERNATIONAL PLC
stock LSE

Inactive

Aug 2, 2024

3972.00GBX+0.126%(+5.00)299,968

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3,933.0000	3,975.0000	3,916.0000	3,972.0000	+0.126%	299,968	0.000%
2024-08-01	4,026.0000	4,064.0000	3,967.0000	3,967.0000	-1.856%	234,691	+0.126%
2024-07-31	3,921.0000	4,084.0000	3,921.0000	4,042.0000	+1.686%	412,730	-1.732%
2024-07-30	3,940.0000	4,032.0000	3,847.0000	3,975.0000	-3.143%	560,284	-0.075%
2024-07-29	4,108.0000	4,137.0000	4,088.0000	4,104.0000	+0.687%	423,684	-3.216%
2024-07-26	4,029.0000	4,102.0000	4,029.0000	4,076.0000	+0.617%	217,799	-2.552%
2024-07-25	4,007.0000	4,052.0000	3,950.0000	4,051.0000	-0.197%	300,985	-1.950%
2024-07-24	4,018.0000	4,093.0000	4,018.0000	4,059.0000	+0.099%	139,687	-2.143%
2024-07-23	4,031.0000	4,079.0000	3,997.0000	4,055.0000	-0.417%	312,551	-2.047%
2024-07-22	4,056.0000	4,111.0000	4,036.0000	4,072.0000	+1.117%	268,951	-2.456%
2024-07-19	4,055.0000	4,055.0000	4,009.0000	4,027.0000	-1.685%	279,250	-1.366%
2024-07-18	4,074.0000	4,140.0000	4,046.0000	4,096.0000	+1.411%	457,739	-3.027%
2024-07-17	3,991.0000	4,062.0000	3,971.0000	4,039.0000	+1.253%	318,935	-1.659%
2024-07-16	3,949.0000	3,989.0000	3,944.0000	3,989.0000	+0.403%	299,801	-0.426%
2024-07-15	4,043.0000	4,043.0000	3,943.0000	3,973.0000	-0.576%	366,812	-0.025%
2024-07-10	3,947.0000	4,005.0000	3,947.0000	3,996.0000	+1.267%	1,130,233	-0.601%
2024-07-09	3,993.0000	4,023.0000	3,946.0000	3,946.0000	-1.227%	251,360	+0.659%
2024-07-08	4,028.0000	4,054.0000	3,995.0000	3,995.0000	-1.382%	236,591	-0.576%
2024-07-05	4,053.0000	4,115.0000	4,032.0000	4,051.0000	+0.397%	225,102	-1.950%
2024-07-04	4,098.0000	4,120.0000	4,035.0000	4,035.0000	-1.345%	344,431	-1.561%
2024-07-03	3,970.0000	4,113.0000	3,966.0000	4,090.0000	+3.309%	435,075	-2.885%
2024-07-02	3,866.0000	3,970.0000	3,856.0000	3,959.0000	+1.539%	479,565	+0.328%
2024-07-01	3,974.0000	3,977.0000	3,896.0000	3,899.0000	-1.241%	363,572	+1.872%
2024-06-28	4,017.0000	4,019.0000	3,948.0000	3,948.0000	-1.791%	517,649	+0.608%
2024-06-27	4,070.0000	4,096.0000	4,017.0000	4,020.0000	-1.107%	308,929	-1.194%
2024-06-26	4,049.0000	4,077.0000	4,022.0000	4,065.0000	+0.944%	336,188	-2.288%
2024-06-25	4,085.0000	4,110.0000	4,027.0000	4,027.0000	-1.733%	307,111	-1.366%
2024-06-24	4,038.0000	4,133.0000	4,019.0000	4,098.0000	+1.210%	288,483	-3.075%
2024-06-21	4,084.0000	4,095.0000	4,022.0000	4,049.0000	-1.244%	971,652	-1.902%
2024-06-20	4,110.0000	4,133.0000	4,079.0000	4,100.0000	-0.340%	546,385	-3.122%
2024-06-19	4,080.0000	4,146.0000	4,080.0000	4,114.0000	-0.652%	287,333	-3.452%
2024-06-18	4,089.0000	4,154.0000	4,045.0000	4,141.0000	+2.020%	810,586	-4.081%
2024-06-17	4,141.0000	4,141.0000	4,034.0000	4,059.0000	-1.648%	458,866	-2.143%
2024-06-14	4,160.0000	4,164.0000	4,105.0000	4,127.0000	-0.578%	348,572	-3.756%
2024-06-13	4,266.0000	4,266.0000	4,140.0000	4,151.0000	-2.787%	337,724	-4.312%
2024-06-12	4,265.0000	4,319.0000	4,223.0000	4,270.0000	+0.400%	464,852	-6.979%
2024-06-11	4,261.0000	4,276.0000	4,239.0000	4,253.0000	+0.496%	352,365	-6.607%
2024-06-10	4,289.0000	4,328.0000	4,232.0000	4,232.0000	-2.014%	611,544	-6.144%
2024-06-07	4,357.0000	4,365.0000	4,280.0000	4,319.0000	-0.758%	238,269	-8.034%
2024-06-06	4,368.0000	4,399.0000	4,297.0000	4,352.0000	-0.275%	384,873	-8.732%
2024-06-05	4,420.0000	4,448.0000	4,364.0000	4,364.0000	-0.908%	483,198	-8.983%
2024-06-04	4,569.0000	4,591.0000	4,404.0000	4,404.0000	-3.717%	616,412	-9.809%
2024-06-03	4,615.0000	4,638.0000	4,486.0000	4,574.0000	+0.749%	311,745	-13.161%
2024-05-31	4,590.0000	4,610.0000	4,524.0000	4,540.0000	-1.089%	1,946,981	-12.511%
2024-05-30	4,508.0000	4,590.0000	4,498.0000	4,590.0000	+1.325%	505,176	-13.464%
2024-05-29	4,537.0000	4,561.0000	4,512.0000	4,530.0000	-1.070%	444,223	-12.318%
2024-05-28	4,673.0000	4,687.0000	4,578.0000	4,579.0000	-1.080%	299,098	-13.256%
2024-05-24	4,555.0000	4,656.0000	4,532.0000	4,629.0000	+0.762%	707,297	-14.193%
2024-05-23	4,707.0000	4,716.0000	4,585.0000	4,594.0000	-2.318%	574,480	-13.539%
2024-05-22	4,672.0000	4,714.0000	4,649.0000	4,703.0000	-0.191%	234,746	-15.543%
2024-05-21	4,691.0000	4,719.0000	4,663.0000	4,712.0000	-0.296%	194,252	-15.705%
2024-05-20	4,724.0000	4,753.0000	4,713.0000	4,726.0000	+0.382%	197,006	-15.954%
2024-05-17	4,746.0000	4,767.0000	4,695.0000	4,708.0000	-0.905%	425,547	-15.633%
2024-05-16	4,886.0000	4,897.0000	4,748.0000	4,751.0000	-2.703%	278,756	-16.397%
2024-05-15	4,835.0000	4,919.0000	4,804.0000	4,883.0000	+1.349%	350,870	-18.657%
2024-05-14	4,814.0000	4,829.0000	4,766.0000	4,818.0000	+0.062%	197,110	-17.559%
2024-05-13	4,867.0000	4,884.0000	4,801.0000	4,815.0000	-1.028%	496,933	-17.508%
2024-05-10	4,892.0000	4,910.0000	4,857.0000	4,865.0000	-0.246%	197,202	-18.356%
2024-05-09	4,846.0000	4,917.0000	4,836.0000	4,877.0000	+0.288%	374,440	-18.556%
2024-05-08	4,857.0000	4,932.0000	4,837.0000	4,863.0000	+0.662%	273,925	-18.322%
2024-05-07	4,791.0000	4,855.0000	4,774.0000	4,831.0000	+3.315%	287,650	-17.781%
2024-05-02	4,622.0000	4,676.0000	4,576.0000	4,676.0000	+1.234%	401,160	-15.056%
2024-05-01	4,631.0000	4,673.0000	4,592.0000	4,619.0000	+8,971.092%	374,125	-14.007%
2024-03-22	50.0000	51.2400	49.9900	50.9200	+1.759%	673,931	+7,700.471%
2024-03-21	49.1100	50.2800	49.0400	50.0400	+3.367%	762,231	+7,837.650%
2024-03-20	47.2700	48.7700	47.1200	48.4100	+2.477%	338,372	+8,104.916%
2024-03-19	46.9200	47.3600	46.9200	47.2400	-0.148%	217,082	+8,308.129%
2024-03-18	47.1100	47.3600	46.9200	47.3100	+0.660%	214,304	+8,295.688%
2024-03-15	46.4900	47.6100	46.3900	47.0000	+0.902%	844,063	+8,351.064%
2024-03-14	47.1900	47.3300	46.5400	46.5800	-1.397%	677,388	+8,427.265%
2024-03-13	46.6400	47.3400	46.4100	47.2400	+0.919%	685,156	+8,308.129%
2024-03-12	47.8900	47.8900	46.7300	46.8100	-1.245%	389,376	+8,385.366%
2024-03-11	47.1900	47.6100	46.6800	47.4000	+0.042%	378,252	+8,279.747%
2024-03-08	48.2000	48.4400	47.2200	47.3800	-1.620%	814,194	+8,283.284%
2024-03-07	46.6000	48.5600	46.2700	48.1600	+2.840%	360,481	+8,147.508%
2024-03-06	46.6900	48.1700	46.4600	46.8300	+0.257%	591,135	+8,381.742%
2024-03-05	47.7000	48.0600	46.6800	46.7100	-2.525%	453,745	+8,403.532%
2024-03-04	48.9200	48.9200	47.1700	47.9200	-2.164%	291,688	+8,188.815%
2024-03-01	47.7900	49.0900	47.7700	48.9800	+2.770%	317,429	+8,009.432%
2024-02-29	46.6500	47.6700	46.0200	47.6600	+3.609%	1,213,256	+8,234.033%
2024-02-28	47.0100	47.2500	46.0000	46.0000	-3.117%	804,814	+8,534.783%
2024-02-27	49.2700	49.2800	46.0200	47.4800	-3.161%	1,145,671	+8,265.628%
2024-02-26	49.2000	50.2200	49.0200	49.0300	-0.447%	649,107	+8,001.163%
2024-02-23	48.6700	49.2500	48.0800	49.2500	+1.463%	648,787	+7,964.975%
2024-02-22	49.4600	49.4600	48.5400	48.5400	-1.060%	323,471	+8,082.942%
2024-02-21	49.8000	50.2400	48.6500	49.0600	-1.860%	848,540	+7,996.209%
2024-02-20	49.8300	50.8000	49.4500	49.9900	+0.281%	626,135	+7,845.589%
2024-02-19	50.1800	50.2200	49.7700	49.8500	-1.091%	289,647	+7,867.904%
2024-02-16	50.6400	50.7800	49.9700	50.4000	+0.318%	259,385	+7,780.952%
2024-02-15	49.0700	50.6400	48.7900	50.2400	+3.268%	1,355,189	+7,806.051%
2024-02-14	48.2800	48.9300	48.2300	48.6500	+0.641%	561,565	+8,064.440%
2024-02-13	49.1100	49.2500	47.9900	48.3400	-1.888%	317,333	+8,116.798%
2024-02-12	49.9400	50.1200	48.7700	49.2700	-0.865%	297,716	+7,961.701%
2024-02-09	49.8400	50.1200	49.0700	49.7000	-1.035%	871,947	+7,891.952%
2024-02-08	49.8000	50.3400	49.7300	50.2200	+0.641%	570,792	+7,809.200%
2024-02-07	49.6100	49.9700	49.5000	49.9000	+0.625%	574,158	+7,859.920%
2024-02-06	49.5500	49.7800	48.9800	49.5900	+0.324%	495,241	+7,909.679%
2024-02-05	48.4400	50.1200	48.4200	49.4300	+1.645%	665,879	+7,935.606%
2024-02-02	49.9800	50.5600	48.4300	48.6300	-2.094%	513,834	+8,067.798%
2024-02-01	48.0000	49.6700	47.6900	49.6700	+3.371%	710,687	+7,896.779%
2024-01-31	46.0900	49.1200	46.0900	48.0500	+4.775%	1,237,719	+8,166.389%
2024-01-30	46.6800	46.8200	45.8600	45.8600	-1.525%	535,489	+8,561.143%
2024-01-29	47.5100	47.5400	46.5000	46.5700	-2.082%	312,011	+8,429.096%
2024-01-26	45.3100	47.7700	45.3100	47.5600	+5.291%	844,234	+8,251.556%
2024-01-25	45.3300	46.3800	45.0300	45.1700	-0.397%	890,092	+8,693.447%
2024-01-24	44.9500	45.4300	44.5500	45.3500	+2.255%	667,869	+8,658.545%
2024-01-23	44.6200	44.8600	44.2500	44.3500	+0.158%	563,098	+8,856.032%
2024-01-22	44.2500	44.7300	43.6900	44.2800	+0.522%	568,331	+8,870.190%
2024-01-19	44.5600	44.9500	43.7000	44.0500	-0.272%	635,829	+8,917.026%
2024-01-18	43.9300	44.6300	43.6900	44.1700	+0.478%	460,833	+8,892.529%
2024-01-17	44.6000	44.7600	43.5700	43.9600	-2.137%	753,390	+8,935.487%
2024-01-16	44.7300	45.1100	44.6300	44.9200	-0.355%	1,025,449	+8,742.386%
2024-01-15	45.3900	45.6900	45.0800	45.0800	-0.923%	570,305	+8,711.003%
2024-01-12	45.3800	45.7200	44.9200	45.5000	+0.932%	418,085	+8,629.670%
2024-01-11	46.3700	46.6300	45.0800	45.0800	-2.255%	409,129	+8,711.003%
2024-01-10	46.4200	46.7200	45.7100	46.1200	-1.115%	258,696	+8,512.316%
2024-01-09	46.9700	46.9700	46.2500	46.6400	-0.469%	277,020	+8,416.295%
2024-01-08	45.9200	47.1100	45.9200	46.8600	+0.991%	309,936	+8,376.312%
2024-01-05	46.1400	46.4800	45.5300	46.4000	-0.579%	685,630	+8,460.345%
2024-01-04	48.7400	49.0100	46.0600	46.6700	-4.404%	968,595	+8,410.821%
2024-01-03	48.7400	49.4100	48.2200	48.8200	-1.433%	477,998	+8,036.010%
2024-01-02	50.3600	50.7200	49.3100	49.5300	-1.921%	271,623	+7,919.382%
2023-12-29	50.7200	50.9200	50.5000	50.5000	-0.473%	71,567	+7,765.347%
2023-12-28	51.0800	51.2400	50.4400	50.7400	-0.236%	87,830	+7,728.143%
2023-12-27	50.6000	51.5400	50.6000	50.8600	+0.633%	172,917	+7,709.674%
2023-12-22	50.3400	50.6000	50.0400	50.5400	0.000%	60,691	+7,759.121%
2023-12-21	50.8000	50.9800	50.2800	50.5400	-0.824%	240,060	+7,759.121%
2023-12-20	50.6800	51.1200	50.3400	50.9600	+1.071%	908,836	+7,694.349%
2023-12-19	50.0000	50.9200	50.0000	50.4200	+0.840%	401,309	+7,777.826%
2023-12-18	49.6900	50.4200	49.1200	50.0000	-1.186%	885,785	+7,844.000%
2023-12-15	51.1800	51.2200	49.9400	50.6000	-1.403%	882,658	+7,749.802%
2023-12-14	48.8800	51.4800	48.8800	51.3200	+7.747%	949,168	+7,639.673%
2023-12-13	47.1300	48.3400	47.1300	47.6300	+1.254%	971,111	+8,239.282%
2023-12-12	47.8300	48.1200	46.9300	47.0400	-1.239%	379,050	+8,343.878%
2023-12-11	47.5400	47.6300	47.0300	47.6300	-0.084%	269,995	+8,239.282%
2023-12-08	46.6900	48.1400	46.5600	47.6700	+1.990%	506,104	+8,232.284%
2023-12-07	46.9400	47.0000	46.3900	46.7400	-0.870%	340,083	+8,398.074%
2023-12-06	45.5300	47.1500	45.1200	47.1500	+3.763%	564,470	+8,324.178%
2023-12-05	44.5400	45.4400	44.2500	45.4400	+1.678%	265,131	+8,641.197%
2023-12-04	44.5300	45.2500	44.5300	44.6900	-0.246%	265,153	+8,787.894%
2023-12-01	44.7600	45.1200	44.1000	44.8000	-0.089%	787,455	+8,766.071%
2023-11-30	44.4300	45.1000	44.0600	44.8400	+0.764%	1,487,083	+8,758.162%
2023-11-29	45.3600	45.3600	44.4100	44.5000	-1.045%	388,771	+8,825.843%
2023-11-28	45.0400	45.2900	44.6300	44.9700	-0.772%	439,130	+8,732.555%
2023-11-27	45.5900	46.1200	45.2100	45.3200	-0.592%	266,802	+8,664.342%
2023-11-24	45.3500	45.8600	45.0500	45.5900	+0.264%	273,857	+8,612.437%
2023-11-23	45.5600	45.8200	45.1400	45.4700	-0.351%	162,186	+8,635.430%
2023-11-22	45.5100	46.1600	45.4400	45.6300	+0.573%	334,595	+8,604.799%
2023-11-21	46.0500	46.2200	45.0600	45.3700	-1.327%	578,883	+8,654.684%
2023-11-20	46.1400	46.2300	45.5600	45.9800	0.000%	399,360	+8,538.538%
2023-11-17	45.8500	46.3400	45.6700	45.9800	+0.415%	393,365	+8,538.538%
2023-11-16	46.3300	46.6100	45.7900	45.7900	-1.801%	487,331	+8,574.383%
2023-11-15	46.4900	47.5900	46.4100	46.6300	+1.084%	916,017	+8,418.121%
2023-11-14	45.2200	46.3300	44.9600	46.1300	+2.035%	366,314	+8,510.449%
2023-11-13	45.1100	45.3500	45.0200	45.2100	+0.288%	202,757	+8,685.667%
2023-11-10	45.3100	45.3100	44.3000	45.0800	-1.443%	520,341	+8,711.003%
2023-11-09	44.9100	46.0600	44.9100	45.7400	+1.195%	505,823	+8,583.865%
2023-11-08	44.7100	45.4000	44.1400	45.2000	+0.691%	401,088	+8,687.611%
2023-11-07	44.5500	45.5100	44.5300	44.8900	+1.126%	357,100	+8,748.296%
2023-11-06	45.7500	45.8600	43.8600	44.3900	-2.611%	645,284	+8,847.961%
2023-11-03	44.7600	45.8500	44.3500	45.5800	+2.635%	794,466	+8,614.348%
2023-11-02	43.5600	45.0100	43.5600	44.4100	+2.872%	1,267,974	+8,843.932%
2023-11-01	44.0800	44.2200	41.7700	43.1700	-1.393%	940,337	+9,100.834%
2023-10-31	42.9000	44.0100	42.7000	43.7800	+2.601%	478,519	+8,972.636%
2023-10-30	43.1600	43.4300	42.5800	42.6700	-0.257%	301,999	+9,208.648%
2023-10-27	42.3800	42.9900	41.8700	42.7800	+1.447%	361,874	+9,184.712%
2023-10-26	41.0700	42.2100	40.5100	42.1700	+1.835%	911,934	+9,319.018%
2023-10-25	41.5700	41.7500	40.9400	41.4100	-0.217%	449,335	+9,491.886%
2023-10-24	41.3200	41.5500	41.0300	41.5000	+0.582%	572,158	+9,471.084%
2023-10-23	40.6800	41.2600	40.1800	41.2600	+1.227%	555,070	+9,526.757%
2023-10-20	41.1200	41.3900	40.3800	40.7600	-1.427%	949,154	+9,644.848%
2023-10-19	41.6800	42.5500	41.3200	41.3500	-1.360%	512,453	+9,505.804%
2023-10-18	42.9600	42.9900	41.7300	41.9200	-2.580%	801,919	+9,375.191%
2023-10-17	42.9400	43.2300	42.4600	43.0300	-0.394%	314,297	+9,130.769%
2023-10-16	43.4300	43.5800	43.1400	43.2000	-0.804%	372,020	+9,094.444%
2023-10-13	44.2900	44.2900	43.4100	43.5500	-1.892%	461,142	+9,020.551%
2023-10-12	45.8800	45.9600	44.0600	44.3900	-2.311%	508,543	+8,847.961%
2023-10-11	46.2600	46.3000	45.3400	45.4400	-1.088%	642,738	+8,641.197%
2023-10-10	44.4700	46.2700	44.4000	45.9400	+3.375%	743,539	+8,546.060%
2023-10-09	42.4200	46.7300	42.4200	44.4400	-7.320%	1,160,661	+8,837.894%
2023-10-06	47.5500	48.5100	46.9600	47.9500	+1.289%	523,620	+8,183.629%
2023-10-05	47.7500	48.1400	47.3400	47.3400	-0.106%	443,080	+8,290.368%
2023-10-04	47.1900	47.9500	46.8900	47.3900	-0.042%	336,002	+8,281.515%
2023-10-03	47.6500	48.2300	47.4100	47.4100	-1.270%	486,704	+8,277.979%
2023-10-02	48.9400	49.6000	47.5700	48.0200	-2.299%	852,501	+8,171.554%
2023-09-29	47.7700	49.3400	47.1700	49.1500	+4.308%	989,413	+7,981.384%
2023-09-28	46.7400	47.1200	45.4700	47.1200	+0.448%	1,308,364	+8,329.542%
2023-09-27	48.1900	48.4800	46.9100	46.9100	-2.656%	564,406	+8,367.278%
2023-09-26	48.0200	48.8100	48.0200	48.1900	-0.516%	462,018	+8,142.374%
2023-09-25	49.5200	49.8400	48.1300	48.4400	-1.844%	468,729	+8,099.835%
2023-09-22	48.4300	49.4100	48.3200	49.3500	+1.106%	637,515	+7,948.632%
2023-09-21	49.9500	50.5800	48.8100	48.8100	-3.461%	744,359	+8,037.677%
2023-09-20	48.5500	50.5800	48.5500	50.5600	+4.247%	572,933	+7,756.013%
2023-09-19	49.1400	49.3000	48.5000	48.5000	-1.961%	365,513	+8,089.691%
2023-09-18	50.1200	50.4600	49.3700	49.4700	-1.179%	230,853	+7,929.109%
2023-09-15	50.2600	50.7200	49.9600	50.0600	+0.745%	663,498	+7,834.479%
2023-09-14	49.4600	49.8500	48.8700	49.6900	+0.648%	431,925	+7,893.560%
2023-09-13	50.1000	50.5400	48.8700	49.3700	-1.849%	780,096	+7,945.372%
2023-09-12	51.4400	51.7200	50.1200	50.3000	-2.178%	431,884	+7,796.620%
2023-09-11	52.5600	52.8200	51.3200	51.4200	-1.870%	297,405	+7,624.621%
2023-09-08	51.9000	52.4000	51.1600	52.4000	+1.236%	360,779	+7,480.153%
2023-09-07	52.1800	52.2400	51.5200	51.7600	-0.805%	374,667	+7,573.879%
2023-09-06	52.1200	52.7000	51.7400	52.1800	-1.249%	412,709	+7,512.112%
2023-09-05	54.3400	54.5000	52.8400	52.8400	-3.365%	586,389	+7,417.033%
2023-09-04	55.9800	56.0600	54.6800	54.6800	-1.584%	428,308	+7,164.082%
2023-09-01	55.2200	55.8400	55.1000	55.5600	+0.616%	399,572	+7,049.028%
2023-08-31	55.4200	55.6800	55.1000	55.2200	-0.897%	646,752	+7,093.046%
2023-08-30	55.8200	56.1400	55.4000	55.7200	-0.536%	205,805	+7,028.500%
2023-08-29	54.7400	56.0200	54.4000	56.0200	+4.088%	630,551	+6,990.325%
2023-08-25	53.7800	54.2800	53.6600	53.8200	+1.509%	154,696	+7,280.156%
2023-08-23	52.0000	53.0200	52.0000	53.0200	+2.040%	328,127	+7,391.513%
2023-08-22	52.2200	52.4400	51.7800	51.9600	-0.307%	249,389	+7,544.342%
2023-08-21	52.0200	52.3800	51.7800	52.1200	+0.115%	170,193	+7,520.875%
2023-08-18	52.3200	52.3200	51.5200	52.0600	-0.535%	225,353	+7,529.658%
2023-08-17	52.8600	53.0800	52.3400	52.3400	-1.654%	305,707	+7,488.842%
2023-08-16	53.3000	53.7400	53.0000	53.2200	-0.486%	141,278	+7,363.360%
2023-08-15	54.7600	54.8600	53.1200	53.4800	-2.051%	184,975	+7,327.076%
2023-08-14	55.2800	55.3600	54.3800	54.6000	-1.230%	303,369	+7,174.725%
2023-08-11	56.1200	56.5600	55.2800	55.2800	-1.986%	210,021	+7,085.239%
2023-08-10	55.2200	56.4600	55.0800	56.4000	+2.770%	188,635	+6,942.553%
2023-08-09	55.8400	55.9200	54.8600	54.8800	-0.759%	391,735	+7,137.609%
2023-08-08	55.9400	56.1800	55.3000	55.3000	-1.776%	376,044	+7,082.640%
2023-08-07	56.6800	56.9200	56.0200	56.3000	-1.193%	509,968	+6,955.062%
2023-08-04	56.8600	57.1200	56.0800	56.9800	-0.454%	320,029	+6,870.867%
2023-08-03	57.0800	57.5800	56.5000	57.2400	-0.383%	357,088	+6,839.203%
2023-08-02	57.3600	57.6000	56.8600	57.4600	-1.033%	343,191	+6,812.635%
2023-08-01	58.7400	58.7600	57.5600	58.0600	-2.518%	332,997	+6,741.199%
2023-07-28	58.7400	59.7200	58.2600	59.5600	+1.086%	234,976	+6,568.905%
2023-07-27	58.5800	59.0800	57.8600	58.9200	+0.821%	534,678	+6,641.344%
2023-07-26	58.3200	59.5400	57.5000	58.4400	-1.450%	452,807	+6,696.715%
2023-07-25	56.3800	60.3200	56.1600	59.3000	+4.733%	1,129,039	+6,598.145%
2023-07-24	56.6200	57.3200	56.4600	56.6200	-0.317%	542,642	+6,915.189%
2023-07-21	57.4800	57.5800	56.4200	56.8000	-1.011%	748,615	+6,892.958%
2023-07-20	57.8200	58.0400	57.2800	57.3800	-1.375%	404,182	+6,822.273%
2023-07-19	56.6800	58.1800	56.3600	58.1800	+3.376%	333,027	+6,727.088%
2023-07-18	55.9800	56.2800	55.5000	56.2800	+0.644%	303,624	+6,957.569%
2023-07-17	56.2400	56.6000	55.7400	55.9200	-0.992%	256,754	+7,003.004%
2023-07-14	57.7400	57.8200	56.3200	56.4800	-2.621%	538,303	+6,932.578%
2023-07-13	57.8600	58.1600	57.3800	58.0000	+1.151%	363,978	+6,748.276%
2023-07-12	56.3800	57.5800	55.6600	57.3400	+1.703%	447,881	+6,827.101%
2023-07-11	55.8000	56.3800	55.6800	56.3800	+1.769%	333,733	+6,945.051%
2023-07-10	55.7800	56.2200	55.2200	55.4000	-0.396%	360,811	+7,069.675%
2023-07-07	54.7000	55.6200	54.4000	55.6200	+1.794%	415,363	+7,041.316%
2023-07-06	55.0000	55.1800	54.3600	54.6400	-1.014%	660,273	+7,169.400%
2023-07-05	56.1000	56.2400	55.1800	55.2000	-1.954%	301,671	+7,095.652%
2023-07-04	56.3200	56.5600	56.1800	56.3000	-0.495%	397,831	+6,955.062%
2023-07-03	55.8200	56.9000	55.7600	56.5800	+0.569%	341,196	+6,920.148%
2023-06-30	55.1200	56.2600	54.8000	56.2600	+2.477%	423,962	+6,960.078%
2023-06-29	55.3400	55.5800	54.6600	54.9000	-1.365%	556,155	+7,134.973%
2023-06-28	54.6000	55.7200	54.2600	55.6600	+2.016%	472,238	+7,036.184%
2023-06-27	56.1800	56.1800	54.3200	54.5600	-2.222%	739,968	+7,180.059%
2023-06-26	55.6800	56.3200	55.3600	55.8000	+0.288%	730,135	+7,018.280%
2023-06-23	54.1400	56.0600	53.9200	55.6400	+2.054%	732,828	+7,038.749%
2023-06-22	52.6600	54.5200	52.6000	54.5200	+2.520%	679,364	+7,185.400%
2023-06-21	52.5400	53.1800	52.2800	53.1800	+0.264%	426,574	+7,368.973%
2023-06-20	53.2400	53.7000	52.9200	53.0400	-1.229%	454,380	+7,388.688%
2023-06-19	54.7000	54.8400	53.6000	53.7000	-2.893%	730,643	+7,296.648%
2023-06-16	55.1600	55.9000	55.0400	55.3000	+0.181%	901,994	+7,082.640%
2023-06-15	54.9600	55.2200	54.4000	55.2000	-0.109%	340,724	+7,095.652%
2023-06-14	55.0000	55.4400	54.7800	55.2600	+0.729%	614,742	+7,087.839%
2023-06-13	54.7800	55.5800	54.6200	54.8600	+0.809%	504,068	+7,140.248%
2023-06-12	53.0000	54.7800	53.0000	54.4200	+3.185%	750,859	+7,198.787%
2023-06-09	53.9800	54.2600	50.5200	52.7400	-12.450%	2,484,575	+7,431.286%
2023-06-08	61.0200	61.2400	60.2200	60.2400	-1.536%	496,356	+6,493.625%
2023-06-07	60.9000	61.7200	60.3000	61.1800	-1.955%	884,594	+6,392.318%
2023-06-06	61.8200	62.5200	61.8200	62.4000	+0.451%	243,557	+6,265.385%
2023-06-05	62.6000	62.8600	62.1200	62.1200	-0.289%	177,150	+6,294.076%
2023-06-02	62.0000	62.5600	61.5000	62.3000	+1.466%	350,660	+6,275.602%
2023-06-01	61.1400	61.6400	61.0600	61.4000	+0.656%	228,176	+6,369.055%
2023-05-31	60.6000	61.4000	60.4400	61.0000	-0.131%	1,145,435	+6,411.475%
2023-05-30	62.2600	62.2600	61.0800	61.0800	-2.084%	259,722	+6,402.947%
2023-05-26	62.2200	62.3800	61.4800	62.3800	+0.678%	382,847	+6,267.425%
2023-05-25	62.3800	62.7000	61.9200	61.9600	-0.450%	304,050	+6,310.587%
2023-05-24	62.5200	62.6200	61.8600	62.2400	-1.112%	1,430,537	+6,281.748%
2023-05-23	63.3600	63.9400	62.9400	62.9400	-1.224%	416,018	+6,210.772%
2023-05-22	63.3400	63.7200	63.0000	63.7200	+0.855%	276,922	+6,133.522%
2023-05-19	63.3400	63.8800	62.9800	63.1800	-0.221%	391,766	+6,186.800%
2023-05-18	63.6200	63.8400	62.7200	63.3200	-0.158%	325,066	+6,172.900%
2023-05-17	66.6000	66.6000	63.4200	63.4200	-5.060%	1,100,478	+6,163.009%
2023-05-16	68.0200	68.0200	66.5800	66.8000	-1.562%	635,000	+5,846.108%
2023-05-15	68.4000	68.6400	67.8600	67.8600	-0.118%	333,586	+5,753.227%
2023-05-12	68.5800	68.7800	67.9400	67.9400	-0.846%	305,724	+5,746.335%
2023-05-11	68.0600	68.6600	68.0200	68.5200	+1.032%	315,916	+5,696.848%
2023-05-10	67.5800	67.9000	67.0800	67.8200	+0.713%	172,660	+5,756.679%
2023-05-09	69.2000	69.2000	66.6600	67.3400	-1.607%	438,013	+5,798.426%
2023-05-05	68.0000	68.5200	67.7600	68.4400	+0.706%	829,251	+5,703.624%
2023-05-04	66.9000	68.0200	66.7600	67.9600	+0.921%	373,350	+5,744.614%
2023-05-03	69.3400	69.6800	66.9400	67.3400	-2.940%	533,322	+5,798.426%
2023-05-02	69.8200	70.3000	68.9400	69.3800	-0.602%	370,378	+5,624.993%
2023-04-28	69.1000	69.9800	68.8000	69.8000	+1.395%	379,764	+5,590.544%
2023-04-27	68.8400	68.9000	68.1600	68.8400	-0.578%	358,115	+5,669.901%
2023-04-26	70.1600	70.3800	69.0800	69.2400	-1.899%	497,328	+5,636.568%
2023-04-25	70.6600	71.3200	70.5800	70.5800	-0.536%	524,166	+5,527.657%
2023-04-24	70.4200	71.3000	70.3400	70.9600	+0.738%	150,846	+5,497.520%
2023-04-21	69.9000	70.6800	69.8800	70.4400	+0.370%	306,197	+5,538.842%
2023-04-20	68.9800	70.2800	68.7000	70.1800	+1.858%	399,784	+5,559.732%
2023-04-19	69.3600	69.4600	68.6600	68.9000	-0.692%	270,097	+5,664.877%
2023-04-18	68.8600	70.0000	68.7200	69.3800	+1.167%	370,725	+5,624.993%
2023-04-17	68.4800	69.1000	68.3600	68.5800	+0.381%	318,637	+5,691.776%
2023-04-14	68.1400	69.0400	68.1200	68.3200	+0.589%	363,521	+5,713.817%
2023-04-13	67.7000	68.8200	67.7000	67.9200	+0.622%	712,623	+5,748.057%
2023-04-12	66.7600	67.5000	66.2600	67.5000	+1.718%	385,659	+5,784.444%
2023-04-11	65.8600	66.3600	65.6200	66.3600	+1.251%	369,137	+5,885.533%
2023-04-06	63.8400	65.5400	63.8400	65.5400	+3.115%	409,016	+5,960.421%
2023-04-05	63.6400	63.8000	63.3400	63.5600	-0.470%	543,845	+6,149.213%
2023-04-04	64.5400	64.9000	63.6400	63.8600	-0.869%	319,623	+6,119.856%
2023-04-03	65.2000	65.3200	63.8800	64.4200	-0.862%	470,783	+6,065.787%
2023-03-31	64.4800	65.0200	64.0000	64.9800	+0.464%	457,696	+6,012.650%
2023-03-30	65.1800	65.3200	64.3000	64.6800	-0.400%	334,538	+6,041.002%
2023-03-29	64.1200	64.9600	64.1200	64.9400	+1.787%	427,016	+6,016.415%
2023-03-28	64.9600	65.1200	63.6400	63.8000	-1.452%	352,993	+6,125.705%
2023-03-27	64.7400	65.1800	64.4600	64.7400	+0.904%	387,732	+6,035.310%
2023-03-24	64.1600	64.3600	63.5200	64.1600	-0.743%	321,507	+6,090.773%
2023-03-23	63.9800	64.6800	63.5800	64.6400	+0.968%	647,311	+6,044.802%
2023-03-22	63.7000	64.4800	63.4000	64.0200	+0.471%	288,053	+6,104.311%
2023-03-21	64.2800	64.7000	63.5200	63.7200	-0.871%	226,657	+6,133.522%
2023-03-20	63.1800	64.4400	63.1800	64.2800	+1.388%	620,111	+6,079.216%
2023-03-17	64.6800	64.9200	63.1000	63.4000	-1.308%	870,893	+6,164.984%
2023-03-16	63.0000	64.2400	62.2200	64.2400	+2.817%	469,534	+6,083.064%
2023-03-15	63.0400	63.2600	61.9600	62.4800	-0.857%	511,560	+6,257.234%
2023-03-14	62.8400	63.3400	62.0800	63.0200	+1.188%	316,157	+6,202.761%
2023-03-13	63.4600	63.5400	62.0000	62.2800	-1.425%	732,293	+6,277.649%
2023-03-10	64.4000	64.4000	62.9400	63.1800	-2.138%	316,703	+6,186.800%
2023-03-09	64.6200	64.9800	63.8600	64.5600	-0.093%	322,210	+6,052.416%
2023-03-08	64.0800	64.6200	63.1400	64.6200	-0.124%	338,837	+6,046.704%
2023-03-07	65.1000	65.9000	64.5000	64.7000	-1.282%	341,083	+6,039.104%
2023-03-06	66.5400	66.6200	65.5400	65.5400	-1.414%	288,491	+5,960.421%
2023-03-03	67.2800	67.5800	66.0800	66.4800	-1.013%	520,946	+5,874.729%
2023-03-02	65.7600	67.2200	65.2200	67.1600	+2.222%	782,856	+5,814.235%
2023-03-01	65.6400	66.4000	65.0800	65.7000	+0.122%	1,142,351	+5,945.662%
2023-02-28	67.1000	67.6600	64.9000	65.6200	-5.283%	1,097,955	+5,953.033%
2023-02-27	69.4400	69.8600	68.5200	69.2800	+0.932%	502,675	+5,633.256%
2023-02-24	69.6200	69.9200	68.4000	68.6400	-1.010%	328,575	+5,686.713%
2023-02-23	70.0600	70.4000	69.2200	69.3400	-0.744%	330,033	+5,628.295%
2023-02-22	69.5600	70.1800	68.5600	69.8600	+0.086%	277,184	+5,585.657%
2023-02-21	70.2800	70.3800	69.6600	69.8000	-1.021%	267,917	+5,590.544%
2023-02-20	69.8600	70.5200	69.8200	70.5200	+0.829%	288,417	+5,532.445%
2023-02-17	69.5000	70.0000	68.5400	69.9400	+0.172%	422,625	+5,579.154%
2023-02-16	69.4000	70.4400	69.0600	69.8200	+1.013%	610,662	+5,588.914%
2023-02-15	68.4800	69.3200	67.9800	69.1200	+1.023%	195,603	+5,646.528%
2023-02-14	68.4200	69.0800	67.9200	68.4200	0.000%	252,238	+5,705.320%
2023-02-13	67.2000	68.7600	67.1600	68.4200	+1.967%	620,770	+5,705.320%
2023-02-10	69.2200	69.8000	66.5400	67.1000	-3.675%	765,290	+5,819.523%
2023-02-09	68.6600	70.5600	68.6600	69.6600	-0.826%	426,487	+5,601.981%
2023-02-08	71.0600	71.2600	70.2400	70.2400	-0.454%	223,519	+5,554.897%
2023-02-07	71.3400	71.7000	69.9000	70.5600	-1.480%	282,206	+5,529.252%
2023-02-06	71.6400	72.7000	71.3200	71.6200	-0.776%	371,746	+5,445.937%
2023-02-03	71.1400	72.1800	70.8200	72.1800	+0.810%	444,323	+5,402.909%
2023-02-02	69.8600	71.7400	69.8600	71.6000	+2.962%	509,707	+5,447.486%
2023-02-01	68.9800	70.1400	68.8400	69.5400	+0.988%	320,155	+5,611.821%
2023-01-31	68.6400	68.9600	67.7200	68.8600	+0.175%	548,571	+5,668.225%
2023-01-30	68.0200	69.0600	67.7200	68.7400	+0.409%	352,808	+5,678.295%
2023-01-27	69.2000	69.2000	68.0000	68.4600	-0.984%	429,736	+5,701.928%
2023-01-26	69.0000	69.8400	68.6200	69.1400	+1.200%	320,276	+5,644.865%
2023-01-25	70.3600	70.5400	68.0600	68.3200	-2.650%	573,545	+5,713.817%
2023-01-24	69.5000	70.7600	69.5000	70.1800	+0.920%	883,016	+5,559.732%
2023-01-23	70.5200	70.5400	68.3600	69.5400	-1.278%	403,713	+5,611.821%
2023-01-20	69.4600	70.7600	69.2600	70.4400	+1.616%	369,427	+5,538.842%
2023-01-19	70.4800	70.6000	69.1400	69.3200	-1.980%	325,329	+5,629.948%
2023-01-18	71.1000	71.9800	70.7200	70.7200	-0.534%	415,145	+5,516.516%
2023-01-17	70.6400	71.3400	70.4200	71.1000	+0.651%	590,365	+5,486.498%
2023-01-16	70.0600	70.9400	69.3000	70.6400	+1.494%	331,604	+5,522.877%
2023-01-13	70.4400	70.5600	69.2800	69.6000	+0.782%	324,602	+5,606.897%
2023-01-12	68.9800	69.8600	68.6000	69.0600	0.000%	485,011	+5,651.520%
2023-01-11	67.3000	69.2400	67.3000	69.0600	+1.949%	454,488	+5,651.520%
2023-01-10	67.3200	68.1200	66.8800	67.7400	+0.177%	295,103	+5,763.596%
2023-01-09	66.5600	67.6200	65.5800	67.6200	+2.641%	414,161	+5,774.002%
2023-01-06	65.2600	66.0000	64.4800	65.8800	+1.105%	283,884	+5,929.144%
2023-01-05	67.1600	67.2000	64.3000	65.1600	-3.295%	574,883	+5,995.764%
2023-01-04	66.7200	67.3800	66.6400	67.3800	+1.629%	489,504	+5,794.924%

.dark-mode .sfbdJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfbdJt{ color: #333333; background-color: white; border: 2px solid #333333; }CRDACRODA INTERNATIONAL PLCstock LSE

CRDA
CRODA INTERNATIONAL PLC
stock LSE