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 2,942.00 2,960.00 2,920.34 2,960.00 0.4K
08:01 2,948.00 2,948.00 2,948.00 2,948.00 0.2K
08:02 2,939.00 2,939.00 2,939.00 2,939.00 0.8K
08:03 2,939.71 2,944.00 2,935.00 2,944.00 0.4K
08:04 2,938.86 2,938.86 2,938.86 2,938.86 0.0K
08:05 2,939.00 2,939.00 2,931.00 2,934.00 0.1K
08:06 2,942.00 2,946.00 2,939.00 2,946.00 0.3K
08:07 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
08:09 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
08:10 2,944.00 2,946.00 2,938.00 2,946.00 0.2K
08:11 2,944.00 2,950.00 2,944.00 2,950.00 0.1K
08:12 2,951.00 2,951.00 2,951.00 2,951.00 0.1K
08:13 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
08:14 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
08:15 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
08:18 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
08:19 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
08:20 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:21 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
08:23 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:24 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
08:25 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
08:26 2,948.00 2,952.00 2,948.00 2,952.00 0.0K
08:28 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
08:29 2,949.00 2,950.00 2,949.00 2,950.00 0.0K
08:30 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
08:32 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
08:35 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
08:36 2,946.00 2,946.00 2,946.00 2,946.00 0.3K
08:37 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
08:38 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
08:41 2,944.40 2,944.40 2,944.40 2,944.40 0.0K
08:43 2,945.00 2,948.00 2,945.00 2,948.00 0.0K
08:44 2,947.11 2,949.00 2,947.11 2,949.00 0.6K
08:45 2,947.00 2,949.00 2,947.00 2,949.00 0.0K
08:46 2,944.00 2,946.00 2,944.00 2,946.00 0.1K
08:47 2,944.83 2,944.83 2,944.83 2,944.83 0.6K
08:48 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
08:49 2,947.00 2,947.00 2,944.00 2,945.00 0.5K
08:50 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
08:51 2,945.60 2,945.60 2,943.00 2,943.00 0.1K
08:54 2,946.00 2,949.00 2,946.00 2,949.00 0.0K
08:56 2,952.00 2,952.00 2,948.00 2,948.00 0.0K
08:59 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
09:00 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
09:01 2,947.44 2,949.00 2,947.44 2,947.50 0.8K
09:02 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
09:03 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:04 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:07 2,953.00 2,953.00 2,951.00 2,951.00 0.0K
09:09 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
09:10 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:12 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:17 2,949.77 2,951.00 2,948.66 2,951.00 0.8K
09:23 2,948.66 2,951.00 2,948.66 2,951.00 0.1K
09:27 2,949.00 2,952.00 2,949.00 2,952.00 0.0K
09:28 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:31 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
09:33 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
09:34 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
09:36 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:39 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
09:40 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
09:41 2,951.00 2,951.00 2,951.00 2,951.00 1.6K
09:44 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
09:45 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
09:47 2,951.00 2,952.00 2,951.00 2,952.00 0.1K
09:50 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
09:51 2,954.00 2,954.00 2,953.91 2,953.91 0.0K
09:53 2,953.44 2,953.44 2,953.27 2,953.27 0.3K
09:58 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
09:59 2,950.05 2,950.05 2,950.05 2,950.05 0.1K
10:00 2,949.09 2,949.09 2,949.09 2,949.09 0.0K
10:01 2,949.57 2,949.57 2,949.57 2,949.57 0.4K
10:02 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
10:03 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
10:05 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
10:07 2,950.62 2,950.62 2,950.62 2,950.62 0.3K
10:11 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
10:14 2,952.00 2,952.00 2,945.57 2,945.57 0.8K
10:15 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
10:17 2,948.43 2,948.43 2,946.99 2,946.99 0.4K
10:20 2,946.50 2,946.50 2,946.50 2,946.50 0.1K
10:21 2,946.00 2,947.00 2,946.00 2,947.00 0.3K
10:24 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
10:27 2,945.00 2,947.00 2,945.00 2,947.00 0.1K
10:28 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
10:30 2,948.00 2,948.00 2,947.00 2,947.00 0.3K
10:31 2,945.00 2,945.00 2,944.00 2,945.00 0.1K
10:33 2,943.97 2,943.97 2,943.97 2,943.97 0.1K
10:34 2,946.00 2,946.00 2,942.00 2,942.00 0.6K
10:35 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
10:37 2,944.00 2,944.00 2,941.00 2,941.00 0.0K
10:38 2,944.00 2,944.00 2,944.00 2,944.00 0.4K
10:43 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
10:47 2,942.70 2,942.70 2,942.70 2,942.70 0.0K
10:49 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
10:52 2,944.00 2,944.00 2,943.54 2,943.54 0.2K
10:53 2,942.70 2,942.70 2,942.70 2,942.70 0.2K
10:54 2,942.00 2,942.00 2,942.00 2,942.00 0.5K
10:55 2,942.00 2,942.00 2,939.00 2,940.00 0.1K
10:56 2,940.07 2,940.07 2,940.07 2,940.07 0.2K
10:57 2,939.00 2,939.00 2,936.00 2,936.00 0.1K
10:58 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
10:59 2,932.00 2,932.00 2,932.00 2,932.00 0.7K
11:01 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
11:02 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
11:03 2,932.68 2,932.68 2,932.68 2,932.68 0.1K
11:08 2,933.00 2,933.00 2,933.00 2,933.00 0.0K
11:09 2,931.59 2,931.59 2,931.59 2,931.59 0.2K
11:13 2,933.00 2,933.00 2,933.00 2,933.00 0.0K
11:15 2,933.00 2,933.00 2,932.00 2,932.00 0.0K
11:17 2,933.00 2,933.00 2,933.00 2,933.00 0.0K
11:18 2,932.01 2,932.01 2,932.01 2,932.01 0.0K
11:20 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
11:21 2,933.00 2,937.00 2,933.00 2,937.00 0.3K
11:23 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
11:24 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
11:26 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
11:27 2,933.54 2,933.54 2,933.54 2,933.54 0.1K
11:29 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
11:30 2,932.00 2,932.00 2,932.00 2,932.00 0.4K
11:31 2,931.00 2,931.00 2,929.93 2,929.93 0.2K
11:32 2,930.68 2,930.68 2,930.68 2,930.68 0.5K
11:34 2,932.00 2,932.00 2,931.00 2,931.00 0.1K
11:35 2,933.00 2,933.00 2,933.00 2,933.00 0.2K
11:37 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
11:41 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
11:42 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
11:47 2,935.00 2,936.00 2,935.00 2,936.00 0.1K
11:50 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
11:52 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
11:54 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
11:55 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
11:56 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
11:57 2,937.00 2,937.00 2,937.00 2,937.00 0.2K
11:58 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
12:01 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
12:04 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
12:07 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
12:09 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
12:10 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
12:12 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
12:16 2,938.04 2,938.04 2,938.04 2,938.04 0.2K
12:17 2,938.00 2,938.00 2,938.00 2,938.00 0.2K
12:18 2,938.50 2,938.50 2,936.00 2,936.00 5.8K
12:21 2,940.25 2,940.25 2,940.25 2,940.25 0.2K
12:24 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
12:27 2,941.00 2,941.00 2,939.50 2,941.00 0.2K
12:28 2,941.00 2,943.00 2,941.00 2,943.00 0.1K
12:29 2,946.00 2,947.00 2,946.00 2,947.00 0.3K
12:30 2,947.00 2,955.00 2,947.00 2,955.00 0.5K
12:31 2,955.00 2,959.00 2,955.00 2,959.00 0.6K
12:32 2,957.00 2,957.00 2,957.00 2,957.00 0.0K
12:36 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
12:38 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
12:41 2,956.25 2,956.25 2,956.25 2,956.20 0.2K
12:42 2,953.00 2,953.00 2,953.00 2,953.00 0.5K
12:43 2,952.97 2,952.97 2,952.97 2,952.97 0.1K
12:44 2,951.74 2,951.74 2,951.74 2,951.74 0.3K
12:46 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
12:48 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
12:49 2,950.00 2,951.00 2,950.00 2,951.00 0.1K
12:51 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
12:59 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
13:00 2,948.00 2,948.00 2,948.00 2,948.00 0.5K
13:05 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
13:11 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
13:12 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:14 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:18 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:22 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:23 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
13:24 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:26 2,948.00 2,949.00 2,948.00 2,949.00 0.0K
13:29 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
13:30 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
13:31 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:34 2,951.00 2,951.00 2,949.63 2,949.63 0.0K
13:36 2,948.00 2,948.00 2,948.00 2,948.00 0.2K
13:37 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
13:38 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
13:43 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
13:45 2,951.13 2,951.13 2,949.16 2,951.00 1.4K
13:49 2,950.78 2,950.78 2,950.78 2,950.78 0.0K
13:50 2,952.00 2,952.00 2,950.00 2,950.00 0.2K
13:51 2,949.50 2,949.50 2,949.50 2,949.50 0.3K
13:53 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
13:54 2,951.00 2,951.00 2,950.00 2,950.00 0.2K
13:56 2,951.00 2,951.00 2,951.00 2,951.00 0.3K
13:57 2,950.17 2,952.97 2,950.17 2,952.97 1.3K
13:59 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
14:00 2,950.00 2,952.00 2,950.00 2,951.00 0.2K
14:01 2,949.00 2,949.00 2,947.00 2,947.00 0.2K
14:02 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
14:03 2,952.00 2,952.00 2,952.00 2,952.00 0.0K
14:07 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
14:08 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
14:11 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
14:12 2,952.00 2,952.00 2,952.00 2,952.00 0.2K
14:13 2,952.00 2,953.00 2,952.00 2,953.00 0.1K
14:14 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
14:16 2,948.00 2,948.00 2,947.00 2,947.00 0.3K
14:17 2,947.00 2,947.00 2,946.00 2,947.00 0.2K
14:19 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
14:25 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
14:26 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
14:28 2,946.00 2,946.00 2,945.00 2,945.00 0.8K
14:30 2,945.83 2,947.00 2,945.83 2,946.00 0.2K
14:32 2,945.00 2,945.00 2,945.00 2,945.00 0.0K
14:33 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
14:34 2,942.00 2,943.42 2,942.00 2,942.00 0.7K
14:35 2,940.00 2,942.00 2,940.00 2,942.00 0.3K
14:36 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
14:38 2,945.00 2,945.00 2,943.00 2,945.00 0.1K
14:39 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
14:43 2,948.00 2,948.00 2,948.00 2,948.00 0.1K
14:44 2,951.00 2,951.00 2,951.00 2,951.00 0.4K
14:45 2,949.78 2,951.00 2,949.78 2,951.00 0.1K
14:46 2,950.00 2,951.00 2,950.00 2,951.00 0.2K
14:47 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
14:48 2,953.00 2,953.00 2,950.00 2,950.00 0.1K
14:49 2,950.00 2,952.00 2,950.00 2,952.00 0.6K
14:50 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
14:51 2,954.00 2,956.00 2,954.00 2,955.00 0.7K
14:52 2,954.00 2,955.00 2,954.00 2,955.00 0.2K
14:53 2,953.00 2,954.00 2,953.00 2,954.00 0.1K
14:55 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
14:56 2,952.00 2,953.00 2,952.00 2,953.00 0.9K
14:57 2,957.00 2,958.00 2,957.00 2,958.00 0.2K
14:58 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
14:59 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
15:00 2,961.00 2,964.00 2,961.00 2,964.00 3.6K
15:01 2,961.00 2,961.00 2,961.00 2,961.00 0.1K
15:02 2,959.00 2,963.00 2,959.00 2,963.00 0.0K
15:03 2,960.00 2,960.00 2,960.00 2,960.00 0.0K
15:05 2,962.17 2,963.00 2,962.17 2,963.00 0.0K
15:06 2,964.00 2,969.00 2,964.00 2,968.00 0.2K
15:09 2,969.00 2,969.00 2,969.00 2,969.00 0.0K
15:10 2,969.00 2,972.00 2,969.00 2,969.00 0.2K
15:11 2,969.57 2,970.00 2,969.57 2,970.00 0.0K
15:12 2,968.06 2,968.06 2,968.06 2,968.06 0.0K
15:13 2,970.00 2,970.00 2,970.00 2,970.00 0.0K
15:15 2,969.28 2,970.00 2,968.00 2,970.00 0.1K
15:16 2,967.00 2,967.00 2,966.00 2,966.00 0.8K
15:17 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
15:20 2,967.67 2,967.67 2,966.00 2,966.00 0.0K
15:23 2,967.00 2,968.00 2,967.00 2,968.00 0.3K
15:25 2,968.00 2,973.81 2,968.00 2,973.81 0.5K
15:26 2,973.00 2,973.00 2,973.00 2,973.00 0.0K
15:27 2,971.00 2,973.00 2,970.32 2,970.32 1.0K
15:30 2,972.00 2,972.00 2,972.00 2,972.00 0.0K
15:31 2,971.00 2,971.00 2,971.00 2,971.00 0.0K
15:32 2,970.00 2,970.00 2,970.00 2,970.00 0.2K
15:33 2,969.19 2,969.19 2,969.00 2,969.00 0.0K
15:35 2,970.10 2,970.10 2,970.10 2,970.10 0.0K
15:36 2,969.49 2,969.49 2,969.49 2,969.49 0.1K
15:39 2,971.00 2,971.00 2,971.00 2,971.00 0.0K
15:40 2,969.00 2,971.00 2,969.00 2,971.00 0.0K
15:41 2,969.00 2,969.00 2,969.00 2,969.00 0.0K
15:43 2,971.00 2,971.00 2,969.00 2,969.00 0.1K
15:46 2,967.00 2,967.00 2,967.00 2,967.00 0.1K
15:47 2,965.00 2,965.00 2,965.00 2,965.00 0.0K
15:48 2,966.00 2,966.00 2,966.00 2,966.00 0.0K
15:50 2,966.26 2,966.26 2,966.26 2,966.26 0.0K
15:51 2,964.00 2,965.00 2,964.00 2,965.00 0.0K
15:55 2,965.00 2,966.00 2,965.00 2,966.00 0.2K
15:56 2,968.00 2,968.00 2,968.00 2,968.00 0.3K
15:57 2,971.00 2,971.00 2,970.00 2,970.00 0.2K
15:58 2,970.00 2,970.00 2,970.00 2,970.00 0.0K
15:59 2,970.00 2,970.00 2,970.00 2,970.00 0.2K
16:00 2,968.38 2,969.00 2,968.38 2,969.00 0.0K
16:01 2,967.00 2,968.00 2,967.00 2,968.00 0.5K
16:02 2,966.00 2,966.00 2,966.00 2,966.00 0.0K
16:04 2,968.00 2,968.00 2,967.51 2,967.51 0.4K
16:05 2,967.29 2,970.00 2,967.29 2,970.00 0.0K
16:09 2,971.00 2,972.00 2,971.00 2,972.00 0.4K
16:10 2,969.68 2,977.62 2,969.68 2,977.62 1.2K
16:12 2,980.00 2,981.00 2,980.00 2,981.00 0.9K
16:13 2,980.00 2,981.90 2,980.00 2,981.90 0.1K
16:14 2,982.00 2,985.00 2,982.00 2,985.00 0.3K
16:15 2,980.32 2,984.00 2,980.32 2,983.00 0.6K
16:16 2,982.00 2,983.00 2,982.00 2,983.00 0.2K
16:17 2,984.00 2,986.00 2,984.00 2,986.00 0.9K
16:18 2,987.00 2,988.00 2,987.00 2,988.00 0.7K
16:19 2,986.00 2,986.00 2,983.00 2,983.00 0.7K
16:20 2,985.56 2,985.56 2,981.00 2,981.00 0.1K
16:21 2,982.00 2,982.00 2,982.00 2,982.00 0.7K
16:22 2,980.00 2,980.00 2,977.00 2,977.00 0.3K
16:23 2,977.00 2,978.00 2,977.00 2,978.00 0.1K
16:25 2,980.17 2,980.17 2,976.00 2,979.00 0.1K
16:26 2,978.51 2,979.00 2,978.00 2,979.00 0.3K
16:27 2,980.00 2,980.00 2,980.00 2,980.00 0.0K
16:28 2,981.00 2,981.00 2,979.00 2,980.00 1.0K
16:29 2,981.00 2,981.00 2,978.00 2,978.00 0.2K
16:35 3,000.00 3,000.00 3,000.00 3,000.00 174.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available