Croda Intl

CRDA
🏛️ uk →
2,838.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,669.00 2,681.70 2,669.00 2,681.70 1.4K
08:01 2,675.96 2,675.96 2,675.96 2,675.96 0.2K
08:03 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
08:04 2,673.57 2,684.00 2,673.57 2,684.00 0.2K
08:05 2,684.00 2,685.00 2,682.35 2,685.00 0.2K
08:06 2,679.00 2,679.00 2,675.00 2,675.00 0.6K
08:07 2,677.00 2,678.00 2,677.00 2,678.00 0.2K
08:08 2,683.00 2,684.00 2,683.00 2,684.00 0.3K
08:09 2,687.00 2,687.00 2,687.00 2,687.00 0.1K
08:10 2,685.00 2,685.00 2,681.00 2,681.00 0.9K
08:12 2,684.00 2,684.15 2,684.00 2,684.15 0.6K
08:13 2,680.00 2,684.00 2,680.00 2,684.00 0.7K
08:14 2,681.00 2,681.00 2,680.00 2,680.00 0.1K
08:17 2,682.00 2,684.00 2,682.00 2,684.00 0.0K
08:19 2,687.00 2,687.00 2,686.00 2,686.00 0.4K
08:22 2,688.00 2,688.00 2,685.53 2,685.53 0.2K
08:23 2,686.00 2,686.00 2,686.00 2,686.00 0.0K
08:24 2,684.00 2,684.00 2,684.00 2,684.00 0.0K
08:25 2,682.00 2,684.00 2,682.00 2,684.00 0.0K
08:27 2,679.00 2,679.00 2,679.00 2,679.00 0.1K
08:29 2,681.00 2,681.00 2,680.00 2,680.00 0.0K
08:34 2,684.00 2,685.00 2,684.00 2,685.00 0.2K
08:35 2,684.00 2,687.00 2,684.00 2,687.00 0.0K
08:36 2,688.00 2,689.00 2,688.00 2,689.00 0.5K
08:39 2,681.00 2,681.00 2,681.00 2,681.00 0.1K
08:40 2,684.00 2,684.50 2,684.00 2,684.50 0.1K
08:42 2,683.00 2,686.00 2,683.00 2,686.00 0.4K
08:43 2,683.00 2,683.00 2,683.00 2,683.00 0.0K
08:46 2,686.00 2,687.00 2,686.00 2,687.00 0.0K
08:48 2,687.50 2,687.50 2,685.00 2,685.00 1.5K
08:50 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
08:51 2,679.00 2,681.00 2,678.00 2,678.00 0.6K
08:52 2,676.51 2,676.51 2,676.51 2,676.51 0.1K
08:55 2,677.00 2,677.00 2,677.00 2,677.00 0.1K
08:56 2,678.00 2,678.00 2,678.00 2,678.00 0.1K
08:58 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
08:59 2,680.00 2,680.00 2,679.00 2,679.00 0.1K
09:00 2,676.00 2,676.00 2,676.00 2,676.00 0.1K
09:01 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
09:02 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
09:03 2,672.00 2,672.00 2,669.00 2,669.00 0.6K
09:05 2,669.00 2,669.00 2,669.00 2,669.00 0.1K
09:06 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
09:07 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
09:09 2,673.00 2,673.50 2,673.00 2,673.50 0.4K
09:10 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
09:12 2,681.00 2,682.00 2,681.00 2,682.00 0.1K
09:13 2,684.00 2,684.00 2,684.00 2,684.00 0.3K
09:14 2,686.00 2,686.00 2,686.00 2,686.00 0.2K
09:16 2,685.00 2,685.00 2,685.00 2,685.00 0.0K
09:19 2,682.00 2,682.00 2,680.50 2,681.25 0.3K
09:20 2,680.04 2,682.50 2,680.04 2,682.50 0.4K
09:21 2,682.00 2,682.00 2,682.00 2,682.00 0.1K
09:22 2,679.07 2,679.07 2,679.07 2,679.07 0.0K
09:26 2,680.00 2,680.00 2,679.00 2,679.00 0.0K
09:28 2,681.00 2,681.00 2,681.00 2,681.00 0.0K
09:30 2,680.00 2,680.00 2,680.00 2,680.00 0.3K
09:31 2,680.25 2,680.25 2,680.25 2,680.25 0.3K
09:34 2,678.65 2,678.65 2,678.65 2,678.65 0.2K
09:35 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
09:41 2,680.61 2,680.61 2,680.61 2,680.60 0.4K
09:42 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
09:43 2,682.00 2,682.00 2,682.00 2,682.00 0.1K
09:44 2,679.00 2,679.00 2,679.00 2,679.00 0.1K
09:46 2,682.00 2,682.00 2,682.00 2,682.00 0.3K
09:48 2,679.00 2,679.00 2,678.82 2,678.82 0.4K
09:49 2,677.82 2,680.00 2,677.82 2,680.00 0.5K
09:52 2,681.00 2,681.00 2,681.00 2,681.00 0.0K
09:53 2,681.07 2,681.07 2,681.07 2,681.07 0.2K
09:55 2,680.00 2,680.00 2,677.82 2,677.82 0.1K
09:56 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
10:00 2,679.00 2,679.00 2,679.00 2,679.00 0.0K
10:01 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
10:03 2,675.00 2,675.00 2,674.00 2,674.00 0.3K
10:06 2,669.00 2,669.00 2,669.00 2,669.00 0.6K
10:08 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
10:09 2,673.00 2,673.00 2,673.00 2,673.00 0.0K
10:11 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
10:12 2,669.00 2,669.50 2,669.00 2,669.50 0.2K
10:14 2,669.07 2,669.07 2,669.07 2,669.07 0.2K
10:17 2,671.00 2,671.00 2,671.00 2,671.00 0.3K
10:18 2,671.00 2,671.00 2,671.00 2,671.00 0.0K
10:19 2,670.00 2,671.00 2,669.50 2,671.00 0.6K
10:21 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
10:23 2,670.07 2,670.07 2,668.00 2,668.00 0.3K
10:26 2,669.00 2,669.00 2,668.00 2,668.00 0.0K
10:27 2,671.00 2,671.00 2,671.00 2,671.00 0.0K
10:29 2,671.58 2,671.58 2,671.58 2,671.58 0.2K
10:31 2,675.00 2,675.00 2,675.00 2,675.00 0.3K
10:32 2,675.00 2,675.78 2,675.00 2,675.78 0.1K
10:33 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
10:37 2,674.00 2,674.00 2,671.00 2,674.00 0.4K
10:38 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
10:39 2,672.00 2,674.00 2,672.00 2,674.00 0.1K
10:40 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
10:42 2,673.00 2,673.00 2,673.00 2,673.00 0.0K
10:47 2,674.67 2,674.67 2,674.67 2,674.67 0.6K
10:48 2,673.24 2,673.24 2,673.24 2,673.24 0.7K
10:49 2,675.00 2,675.00 2,672.00 2,673.79 0.9K
10:52 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
11:02 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
11:05 2,676.00 2,676.00 2,673.00 2,673.00 0.1K
11:07 2,673.00 2,673.00 2,673.00 2,673.00 0.0K
11:09 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
11:11 2,673.67 2,674.98 2,673.67 2,675.00 0.3K
11:12 2,675.00 2,675.00 2,675.00 2,675.00 0.1K
11:14 2,675.60 2,675.60 2,674.00 2,674.00 0.5K
11:15 2,674.50 2,674.50 2,674.00 2,674.00 0.6K
11:16 2,676.00 2,676.00 2,675.00 2,675.00 0.0K
11:17 2,675.00 2,675.00 2,675.00 2,675.00 0.0K
11:18 2,673.43 2,673.43 2,673.43 2,673.40 0.2K
11:21 2,674.00 2,674.38 2,673.44 2,673.44 0.9K
11:24 2,673.00 2,673.00 2,673.00 2,673.00 0.6K
11:26 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
11:27 2,673.57 2,673.57 2,673.57 2,673.57 0.2K
11:29 2,673.00 2,673.00 2,671.00 2,671.00 0.0K
11:30 2,672.00 2,672.74 2,672.00 2,672.74 0.1K
11:32 2,670.00 2,670.00 2,669.50 2,669.50 0.1K
11:35 2,668.24 2,668.24 2,668.24 2,668.24 0.1K
11:36 2,667.00 2,668.24 2,667.00 2,668.24 0.1K
11:37 2,667.00 2,668.99 2,667.00 2,668.99 0.0K
11:38 2,667.00 2,667.00 2,667.00 2,667.00 0.1K
11:39 2,667.00 2,667.00 2,667.00 2,667.00 0.1K
11:40 2,667.00 2,667.00 2,667.00 2,667.00 0.1K
11:41 2,666.00 2,667.00 2,666.00 2,667.00 0.1K
11:42 2,665.87 2,665.87 2,661.00 2,661.00 1.0K
11:43 2,662.00 2,662.00 2,662.00 2,662.00 0.3K
11:44 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
11:47 2,664.00 2,665.00 2,664.00 2,665.00 0.5K
11:48 2,666.00 2,666.00 2,666.00 2,666.00 0.1K
11:49 2,667.00 2,667.00 2,667.00 2,667.00 0.0K
11:52 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
11:53 2,668.32 2,669.00 2,666.88 2,669.00 0.1K
11:54 2,669.00 2,669.00 2,669.00 2,669.00 0.0K
11:59 2,669.00 2,669.00 2,669.00 2,669.00 0.0K
12:00 2,666.88 2,667.00 2,666.88 2,667.00 1.6K
12:02 2,668.00 2,668.00 2,668.00 2,668.00 0.2K
12:06 2,667.00 2,667.00 2,667.00 2,667.00 0.0K
12:10 2,665.60 2,665.60 2,665.60 2,665.60 0.1K
12:16 2,664.00 2,664.00 2,662.88 2,662.88 0.8K
12:17 2,662.00 2,662.00 2,662.00 2,662.00 0.0K
12:18 2,662.00 2,662.00 2,661.00 2,661.00 0.2K
12:19 2,661.00 2,661.00 2,661.00 2,661.00 0.1K
12:24 2,662.00 2,663.00 2,662.00 2,663.00 0.2K
12:25 2,663.00 2,663.00 2,663.00 2,663.00 0.2K
12:26 2,664.39 2,664.39 2,664.39 2,664.39 0.1K
12:29 2,663.00 2,664.00 2,663.00 2,664.00 0.0K
12:30 2,662.00 2,663.00 2,662.00 2,663.00 0.3K
12:33 2,662.00 2,662.00 2,662.00 2,662.00 0.0K
12:34 2,663.00 2,663.00 2,663.00 2,663.00 0.3K
12:35 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
12:36 2,659.00 2,659.00 2,659.00 2,659.00 0.0K
12:40 2,660.00 2,660.00 2,660.00 2,660.00 0.2K
12:41 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
12:42 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
12:43 2,657.00 2,657.00 2,657.00 2,657.00 0.3K
12:48 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
12:49 2,655.00 2,655.00 2,653.00 2,653.00 0.1K
12:50 2,652.00 2,652.00 2,652.00 2,652.00 0.1K
12:51 2,651.00 2,651.25 2,651.00 2,651.20 0.2K
12:57 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
12:58 2,652.00 2,652.00 2,652.00 2,652.00 0.1K
12:59 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
13:00 2,652.00 2,652.00 2,650.00 2,650.00 0.0K
13:02 2,652.00 2,652.00 2,652.00 2,652.00 0.2K
13:04 2,654.00 2,654.00 2,651.00 2,651.00 0.0K
13:06 2,652.00 2,654.00 2,652.00 2,654.00 1.7K
13:07 2,657.00 2,657.00 2,657.00 2,657.00 0.0K
13:09 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
13:10 2,654.00 2,654.00 2,654.00 2,654.00 0.1K
13:11 2,656.00 2,656.00 2,655.00 2,655.00 0.3K
13:12 2,655.95 2,655.95 2,655.95 2,655.95 0.0K
13:15 2,654.30 2,654.30 2,653.00 2,653.00 0.3K
13:18 2,653.00 2,653.00 2,652.00 2,652.00 0.5K
13:19 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
13:21 2,651.58 2,651.58 2,651.58 2,651.58 0.0K
13:23 2,652.00 2,652.00 2,652.00 2,652.00 0.1K
13:24 2,652.40 2,652.40 2,652.40 2,652.40 0.0K
13:26 2,651.00 2,651.00 2,651.00 2,651.00 0.0K
13:28 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
13:29 2,649.00 2,650.00 2,648.00 2,650.00 0.2K
13:31 2,648.06 2,648.06 2,648.06 2,648.06 0.3K
13:32 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
13:38 2,649.00 2,649.00 2,649.00 2,649.00 0.6K
13:41 2,648.00 2,648.00 2,648.00 2,648.00 0.0K
13:43 2,648.00 2,648.00 2,648.00 2,648.00 0.9K
13:47 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
13:52 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
13:56 2,649.72 2,649.72 2,648.57 2,648.57 0.3K
13:58 2,648.96 2,648.96 2,648.96 2,648.96 0.0K
13:59 2,648.00 2,649.00 2,648.00 2,649.00 0.0K
14:01 2,647.00 2,648.00 2,647.00 2,648.00 0.1K
14:02 2,649.00 2,649.00 2,649.00 2,649.00 0.4K
14:05 2,647.72 2,647.72 2,647.72 2,647.72 0.1K
14:06 2,646.00 2,647.00 2,646.00 2,646.00 0.1K
14:09 2,646.00 2,646.00 2,646.00 2,646.00 0.1K
14:11 2,648.00 2,648.00 2,648.00 2,648.00 0.1K
14:13 2,649.00 2,650.00 2,649.00 2,650.00 0.2K
14:14 2,650.00 2,650.00 2,650.00 2,650.00 0.1K
14:15 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
14:16 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
14:17 2,653.00 2,653.00 2,653.00 2,653.00 0.1K
14:21 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
14:22 2,654.00 2,654.00 2,653.72 2,653.72 0.6K
14:24 2,653.00 2,653.00 2,653.00 2,653.00 0.0K
14:25 2,651.57 2,651.57 2,651.57 2,651.57 0.0K
14:28 2,653.00 2,653.00 2,653.00 2,653.00 0.1K
14:30 2,655.00 2,655.00 2,652.00 2,652.00 0.0K
14:32 2,652.00 2,654.00 2,652.00 2,654.00 0.0K
14:33 2,650.85 2,650.85 2,650.85 2,650.85 0.4K
14:34 2,652.00 2,652.00 2,651.00 2,651.00 0.2K
14:35 2,651.50 2,651.50 2,651.50 2,651.50 0.1K
14:37 2,653.00 2,654.00 2,653.00 2,654.00 0.0K
14:38 2,653.00 2,653.00 2,652.00 2,652.00 0.1K
14:40 2,652.19 2,656.00 2,652.19 2,656.00 0.1K
14:43 2,655.00 2,655.00 2,655.00 2,655.00 0.2K
14:44 2,654.00 2,655.20 2,654.00 2,655.20 0.2K
14:46 2,659.00 2,659.00 2,659.00 2,659.00 0.1K
14:47 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
14:48 2,659.00 2,659.00 2,659.00 2,659.00 0.1K
14:49 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
14:51 2,656.00 2,656.00 2,655.19 2,655.19 1.6K
14:53 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
14:55 2,658.57 2,658.57 2,658.57 2,658.57 0.1K
14:56 2,658.00 2,658.00 2,656.00 2,656.00 0.3K
14:57 2,657.00 2,657.00 2,657.00 2,657.00 0.0K
15:00 2,656.00 2,657.00 2,655.00 2,655.00 0.6K
15:01 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
15:03 2,657.00 2,657.00 2,657.00 2,657.00 0.0K
15:04 2,654.00 2,655.00 2,654.00 2,655.00 0.2K
15:05 2,653.00 2,654.00 2,653.00 2,654.00 0.2K
15:06 2,655.00 2,655.00 2,654.00 2,654.00 0.2K
15:07 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
15:08 2,652.00 2,653.00 2,651.00 2,653.00 1.2K
15:10 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
15:12 2,657.00 2,657.00 2,657.00 2,657.00 0.1K
15:14 2,656.00 2,656.00 2,653.00 2,654.00 0.4K
15:15 2,656.99 2,656.99 2,656.99 2,657.00 0.1K
15:16 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
15:17 2,654.00 2,654.00 2,650.00 2,650.00 1.1K
15:18 2,649.00 2,649.00 2,649.00 2,649.00 0.1K
15:19 2,645.00 2,645.00 2,645.00 2,645.00 0.0K
15:20 2,645.00 2,648.00 2,645.00 2,648.00 0.1K
15:21 2,649.00 2,650.00 2,649.00 2,650.00 0.2K
15:22 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
15:23 2,650.00 2,650.00 2,650.00 2,650.00 0.0K
15:24 2,649.00 2,651.00 2,649.00 2,651.00 0.1K
15:25 2,650.00 2,650.00 2,649.00 2,649.00 0.2K
15:26 2,647.00 2,647.00 2,647.00 2,647.00 0.1K
15:27 2,651.00 2,651.00 2,650.00 2,650.00 0.0K
15:28 2,651.00 2,651.00 2,651.00 2,651.00 0.4K
15:29 2,649.39 2,649.39 2,649.39 2,649.39 0.4K
15:30 2,651.00 2,651.00 2,651.00 2,651.00 0.1K
15:32 2,653.99 2,653.99 2,653.99 2,653.99 0.0K
15:33 2,653.00 2,653.00 2,652.00 2,652.00 0.1K
15:34 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
15:35 2,652.00 2,652.00 2,652.00 2,652.00 0.0K
15:36 2,651.06 2,653.33 2,651.06 2,653.30 2.4K
15:37 2,655.00 2,656.00 2,654.00 2,654.00 2.5K
15:38 2,655.00 2,656.00 2,655.00 2,656.00 1.2K
15:39 2,656.76 2,656.76 2,653.86 2,653.86 6.6K
15:40 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
15:41 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
15:43 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
15:44 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
15:45 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
15:46 2,659.00 2,659.00 2,654.00 2,656.00 1.0K
15:47 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
15:49 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
15:50 2,657.00 2,657.00 2,657.00 2,657.00 0.1K
15:51 2,659.00 2,659.00 2,659.00 2,659.00 0.0K
15:52 2,659.00 2,659.00 2,659.00 2,659.00 0.3K
15:55 2,662.00 2,662.00 2,661.00 2,661.00 0.3K
16:00 2,661.00 2,662.00 2,661.00 2,662.00 0.2K
16:02 2,663.00 2,663.00 2,662.00 2,662.00 0.1K
16:03 2,662.00 2,662.00 2,662.00 2,662.00 0.1K
16:04 2,664.00 2,667.00 2,664.00 2,667.00 0.3K
16:05 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
16:08 2,667.00 2,667.00 2,667.00 2,667.00 0.2K
16:09 2,665.00 2,667.40 2,665.00 2,667.40 0.3K
16:10 2,666.00 2,667.15 2,666.00 2,667.15 0.1K
16:11 2,665.00 2,666.00 2,665.00 2,666.00 0.2K
16:12 2,666.00 2,668.00 2,666.00 2,668.00 0.4K
16:13 2,667.00 2,667.00 2,667.00 2,667.00 0.0K
16:14 2,667.00 2,668.00 2,665.00 2,665.00 1.0K
16:15 2,668.00 2,668.00 2,666.00 2,666.00 1.4K
16:16 2,664.00 2,664.00 2,664.00 2,664.00 1.1K
16:17 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
16:18 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
16:19 2,664.00 2,666.00 2,664.00 2,666.00 0.3K
16:20 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
16:21 2,664.00 2,665.00 2,664.00 2,665.00 0.3K
16:22 2,665.00 2,665.00 2,664.00 2,664.00 0.4K
16:23 2,664.00 2,665.00 2,664.00 2,664.15 0.8K
16:24 2,664.00 2,665.00 2,664.00 2,665.00 0.0K
16:25 2,665.00 2,666.00 2,665.00 2,665.00 0.1K
16:26 2,666.00 2,666.00 2,666.00 2,666.00 0.1K
16:27 2,667.00 2,667.00 2,666.00 2,666.00 0.2K
16:28 2,665.00 2,667.41 2,665.00 2,667.00 1.1K
16:29 2,667.00 2,668.00 2,665.00 2,665.00 0.6K
16:35 2,664.00 2,664.00 2,664.00 2,664.00 189.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available