Croda Intl

CRDA
🏛️ uk →
2,704.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,999.00 3,004.00 2,999.00 3,003.00 0.8K
08:01 3,005.00 3,005.00 3,000.16 3,000.16 0.1K
08:02 2,996.47 2,996.47 2,991.00 2,991.00 0.1K
08:03 2,999.00 2,999.00 2,999.00 2,999.00 0.4K
08:04 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
08:05 3,002.00 3,002.00 2,997.55 2,998.00 0.0K
08:06 2,996.00 2,996.00 2,990.00 2,992.00 0.4K
08:08 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
08:10 2,993.00 2,994.34 2,993.00 2,993.00 0.0K
08:12 2,996.00 2,996.00 2,993.79 2,993.79 0.1K
08:16 2,992.00 2,992.00 2,989.00 2,989.00 0.3K
08:17 2,990.00 2,991.00 2,990.00 2,991.00 0.1K
08:18 2,989.00 2,991.00 2,989.00 2,991.00 0.5K
08:19 2,992.00 2,992.00 2,992.00 2,992.00 0.0K
08:21 2,991.00 2,991.00 2,991.00 2,991.00 0.0K
08:23 2,990.00 2,990.00 2,990.00 2,990.00 0.0K
08:25 2,989.00 2,989.00 2,989.00 2,989.00 0.0K
08:28 2,994.00 2,994.00 2,994.00 2,994.00 0.0K
08:31 2,993.97 2,993.97 2,993.97 2,993.97 0.0K
08:34 2,991.00 2,994.00 2,991.00 2,994.00 0.0K
08:35 2,995.00 2,995.00 2,995.00 2,995.00 0.0K
08:36 2,996.00 2,997.00 2,996.00 2,997.00 0.1K
08:37 2,997.84 3,000.00 2,997.84 3,000.00 0.1K
08:40 2,997.00 2,997.00 2,997.00 2,997.00 0.2K
08:41 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
08:46 2,994.00 2,994.00 2,994.00 2,994.00 0.1K
08:49 2,993.00 2,993.00 2,993.00 2,993.00 0.0K
08:50 2,993.00 2,993.46 2,993.00 2,993.50 0.2K
08:52 2,993.00 2,993.00 2,992.16 2,992.16 0.2K
08:53 2,994.00 2,994.00 2,994.00 2,994.00 0.0K
08:54 2,994.00 2,994.00 2,994.00 2,994.00 0.0K
08:55 2,994.00 2,997.00 2,994.00 2,997.00 0.4K
08:56 2,996.00 2,996.00 2,996.00 2,996.00 0.2K
08:59 2,994.55 2,994.55 2,994.55 2,994.55 0.3K
09:00 2,997.00 2,997.00 2,997.00 2,997.00 0.1K
09:06 2,992.00 2,994.00 2,992.00 2,994.00 0.7K
09:07 2,992.17 2,992.17 2,992.17 2,992.20 0.2K
09:08 2,995.00 2,995.00 2,995.00 2,995.00 0.3K
09:10 2,995.99 2,995.99 2,995.99 2,995.99 0.0K
09:13 2,993.71 2,993.71 2,993.71 2,993.71 0.1K
09:14 2,993.00 2,993.00 2,993.00 2,993.00 0.2K
09:19 2,996.00 2,996.00 2,994.78 2,994.78 0.1K
09:20 2,996.00 2,996.00 2,996.00 2,996.00 0.1K
09:23 2,994.00 2,994.00 2,994.00 2,994.00 0.1K
09:26 2,994.00 2,994.00 2,994.00 2,994.00 0.0K
09:29 2,993.00 2,993.00 2,992.91 2,992.91 0.0K
09:31 2,992.00 2,992.00 2,992.00 2,992.00 0.2K
09:32 2,991.00 2,991.00 2,991.00 2,991.00 0.0K
09:33 2,990.34 2,990.34 2,990.34 2,990.34 0.2K
09:34 2,990.00 2,990.00 2,988.00 2,988.00 0.2K
09:36 2,988.00 2,988.00 2,988.00 2,988.00 0.0K
09:37 2,987.27 2,988.00 2,987.27 2,988.00 0.3K
09:38 2,990.00 2,991.00 2,990.00 2,990.00 1.2K
09:39 2,990.00 2,990.00 2,990.00 2,990.00 0.0K
09:40 2,988.84 2,988.84 2,988.84 2,988.80 0.2K
09:41 2,990.00 2,990.00 2,990.00 2,990.00 0.0K
09:47 2,991.00 2,991.00 2,989.50 2,989.50 0.0K
09:49 2,991.00 2,991.00 2,991.00 2,991.00 0.5K
09:50 2,991.00 2,991.00 2,991.00 2,991.00 0.2K
09:51 2,991.21 2,991.21 2,991.21 2,991.21 1.0K
09:53 2,992.00 2,992.00 2,991.00 2,991.00 0.3K
09:54 2,992.00 2,992.00 2,992.00 2,992.00 0.0K
10:00 2,992.00 2,992.00 2,992.00 2,992.00 0.2K
10:02 2,989.00 2,989.00 2,989.00 2,989.00 0.1K
10:05 2,988.50 2,988.50 2,988.50 2,988.50 0.1K
10:06 2,988.00 2,988.00 2,987.00 2,987.00 0.3K
10:07 2,987.00 2,987.00 2,987.00 2,987.00 0.0K
10:08 2,988.00 2,992.00 2,988.00 2,992.00 0.5K
10:09 2,996.00 2,998.00 2,996.00 2,998.00 0.9K
10:15 2,992.00 2,999.00 2,992.00 2,996.91 47.9K
10:16 2,999.00 2,999.00 2,996.51 2,996.51 0.2K
10:19 2,996.00 2,996.00 2,996.00 2,996.00 0.2K
10:20 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
10:21 2,995.00 2,995.00 2,994.00 2,994.00 0.1K
10:22 2,994.97 2,994.97 2,994.97 2,994.97 0.0K
10:23 2,992.00 2,993.10 2,992.00 2,993.10 0.0K
10:25 2,993.73 2,995.00 2,993.73 2,995.00 0.5K
10:27 2,995.00 2,995.00 2,995.00 2,995.00 0.2K
10:31 2,998.00 2,999.00 2,998.00 2,999.00 0.5K
10:32 2,995.37 2,997.00 2,995.37 2,997.00 0.2K
10:33 2,995.23 2,995.71 2,995.23 2,995.71 0.4K
10:34 2,998.00 2,998.00 2,998.00 2,998.00 0.0K
10:35 2,995.00 2,996.26 2,995.00 2,996.26 0.4K
10:36 2,994.00 2,997.00 2,994.00 2,997.00 0.1K
10:37 2,996.11 2,996.11 2,995.50 2,995.50 0.9K
10:39 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
10:40 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
10:41 2,999.00 2,999.00 2,999.00 2,999.00 0.0K
10:42 2,997.89 2,999.00 2,997.89 2,999.00 0.0K
10:43 2,998.00 2,998.00 2,997.00 2,997.00 0.2K
10:44 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
10:45 2,993.00 2,995.00 2,993.00 2,995.00 0.0K
10:46 2,993.26 2,993.26 2,993.26 2,993.26 0.1K
10:47 2,995.00 2,995.00 2,995.00 2,995.00 0.0K
10:48 2,994.95 2,994.95 2,994.95 2,994.95 0.0K
10:49 2,992.00 2,992.00 2,990.00 2,990.00 0.3K
10:50 2,991.00 2,993.00 2,987.00 2,993.00 7.2K
10:51 2,992.00 2,994.00 2,992.00 2,994.00 2.9K
10:52 2,992.00 2,996.00 2,992.00 2,994.00 3.6K
10:53 2,996.00 2,998.00 2,995.00 2,996.00 5.7K
10:54 2,995.00 2,998.00 2,995.00 2,995.00 4.1K
10:55 2,996.00 2,998.00 2,996.00 2,997.00 3.5K
10:56 2,997.00 3,001.00 2,997.00 3,001.00 5.2K
10:57 3,001.00 3,001.50 3,000.00 3,000.00 2.8K
10:58 3,000.00 3,002.00 3,000.00 3,000.00 4.1K
10:59 3,000.00 3,002.00 3,000.00 3,001.00 4.9K
11:00 3,000.00 3,001.00 3,000.00 3,001.00 0.7K
11:02 3,001.00 3,001.00 3,000.00 3,000.00 0.3K
11:03 3,001.00 3,001.00 3,000.00 3,000.00 0.4K
11:04 2,998.00 2,998.00 2,998.00 2,998.00 0.0K
11:08 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
11:09 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
11:10 2,998.00 2,998.00 2,997.00 2,997.00 0.1K
11:11 2,997.00 2,997.00 2,997.00 2,997.00 0.1K
11:15 2,998.00 2,998.00 2,998.00 2,998.00 0.3K
11:18 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
11:19 2,996.00 2,996.00 2,995.04 2,995.04 2.0K
11:20 2,997.00 2,997.00 2,997.00 2,997.00 0.3K
11:21 2,996.66 2,996.66 2,996.66 2,996.66 0.2K
11:22 2,993.00 2,993.00 2,993.00 2,993.00 0.1K
11:23 2,993.00 2,993.00 2,993.00 2,993.00 0.0K
11:24 2,994.00 2,994.00 2,994.00 2,994.00 0.1K
11:25 2,993.67 2,993.67 2,993.67 2,993.67 0.2K
11:29 2,995.67 2,995.67 2,995.67 2,995.67 0.6K
11:31 2,995.00 2,995.00 2,995.00 2,995.00 0.3K
11:32 2,994.31 2,994.31 2,994.31 2,994.31 0.2K
11:36 2,995.00 2,995.00 2,995.00 2,995.00 0.1K
11:38 2,994.78 2,994.78 2,994.78 2,994.78 0.3K
11:40 2,995.00 2,995.00 2,995.00 2,995.00 0.1K
11:42 2,996.00 2,996.00 2,996.00 2,996.00 0.1K
11:43 2,993.50 2,993.50 2,993.50 2,993.50 0.4K
11:44 2,994.33 2,994.33 2,993.00 2,993.00 0.5K
11:46 2,993.33 2,993.33 2,993.33 2,993.33 0.0K
11:47 2,994.00 2,994.00 2,994.00 2,994.00 0.0K
11:48 2,992.00 2,993.00 2,992.00 2,993.00 0.1K
11:51 2,991.00 2,991.00 2,991.00 2,991.00 0.0K
11:53 2,992.98 2,995.00 2,992.98 2,995.00 2.2K
11:56 2,998.00 3,000.00 2,998.00 3,000.00 1.2K
11:57 3,002.00 3,002.00 3,002.00 3,002.00 0.0K
11:58 3,004.00 3,004.00 3,004.00 3,004.00 0.2K
11:59 3,003.00 3,003.00 3,003.00 3,003.00 0.1K
12:00 3,002.00 3,005.00 3,001.00 3,005.00 0.5K
12:01 3,006.00 3,006.00 3,004.01 3,006.00 0.2K
12:04 3,007.00 3,008.00 3,007.00 3,008.00 0.1K
12:07 3,008.00 3,008.00 3,008.00 3,008.00 0.2K
12:08 3,007.00 3,007.00 3,007.00 3,007.00 0.2K
12:11 3,006.00 3,006.71 3,006.00 3,006.71 0.1K
12:12 3,006.00 3,006.00 3,006.00 3,006.00 0.2K
12:18 3,008.00 3,008.00 3,008.00 3,008.00 0.0K
12:20 3,008.00 3,008.00 3,008.00 3,008.00 0.0K
12:21 3,006.00 3,006.00 3,006.00 3,006.00 0.1K
12:26 3,008.28 3,008.28 3,006.71 3,006.71 3.9K
12:28 3,009.00 3,009.00 3,009.00 3,009.00 0.0K
12:30 3,008.00 3,008.00 3,008.00 3,008.00 0.0K
12:31 3,004.00 3,004.00 3,004.00 3,004.00 0.3K
12:32 3,008.00 3,008.00 3,008.00 3,008.00 0.2K
12:34 3,007.00 3,007.00 3,007.00 3,007.00 0.0K
12:37 3,010.00 3,010.00 3,010.00 3,010.00 0.0K
12:41 3,007.00 3,007.00 3,007.00 3,007.00 0.0K
12:44 3,010.00 3,010.00 3,010.00 3,010.00 0.1K
12:45 3,015.00 3,018.00 3,013.00 3,018.00 0.4K
12:47 3,019.00 3,020.00 3,019.00 3,020.00 0.2K
12:50 3,018.00 3,018.00 3,016.00 3,016.00 0.3K
12:53 3,019.00 3,019.00 3,017.74 3,017.74 0.6K
12:56 3,017.00 3,017.00 3,017.00 3,017.00 0.0K
12:57 3,019.00 3,019.00 3,019.00 3,019.00 0.0K
12:59 3,020.00 3,020.00 3,020.00 3,020.00 0.0K
13:02 3,016.39 3,016.39 3,016.39 3,016.39 1.2K
13:04 3,015.00 3,015.00 3,015.00 3,015.00 0.0K
13:07 3,016.00 3,016.00 3,016.00 3,016.00 0.1K
13:09 3,015.00 3,015.00 3,015.00 3,015.00 0.1K
13:11 3,013.00 3,013.00 3,009.00 3,009.00 0.8K
13:15 3,010.00 3,016.00 3,007.00 3,016.00 1.3K
13:16 3,014.00 3,014.00 3,014.00 3,014.00 0.1K
13:17 3,014.00 3,014.00 3,014.00 3,014.00 0.0K
13:19 3,013.00 3,013.00 3,013.00 3,013.00 0.0K
13:27 3,015.00 3,015.00 3,015.00 3,015.00 0.1K
13:28 3,022.00 3,022.00 3,022.00 3,022.00 0.7K
13:30 3,021.00 3,021.00 3,021.00 3,021.00 0.0K
13:31 3,021.00 3,021.00 3,021.00 3,021.00 0.2K
13:32 3,020.00 3,020.00 3,019.00 3,019.00 0.2K
13:34 3,016.00 3,016.00 3,016.00 3,016.00 0.5K
13:35 3,014.00 3,014.00 3,014.00 3,014.00 0.1K
13:37 3,012.00 3,012.00 3,012.00 3,012.00 0.2K
13:38 3,012.00 3,015.00 3,012.00 3,015.00 0.8K
13:39 3,014.00 3,014.00 3,014.00 3,014.00 0.1K
13:40 3,013.00 3,013.00 3,012.00 3,012.98 0.3K
13:44 3,013.07 3,013.07 3,013.07 3,013.07 0.3K
13:45 3,014.00 3,014.00 3,014.00 3,014.00 0.0K
13:47 3,016.00 3,016.00 3,016.00 3,016.00 0.0K
13:50 3,013.00 3,013.00 3,012.00 3,012.00 0.3K
13:52 3,013.00 3,013.00 3,013.00 3,013.00 0.0K
13:54 3,013.00 3,013.00 3,013.00 3,013.00 0.1K
13:55 3,016.00 3,016.00 3,015.00 3,015.00 0.6K
13:59 3,014.00 3,014.00 3,014.00 3,014.00 0.3K
14:00 3,014.00 3,017.00 3,014.00 3,017.00 0.0K
14:08 3,015.50 3,015.50 3,015.50 3,015.50 8.8K
14:09 3,014.00 3,014.00 3,014.00 3,014.00 0.2K
14:14 3,011.00 3,011.00 3,011.00 3,011.00 0.2K
14:17 3,011.07 3,011.07 3,011.07 3,011.07 0.1K
14:20 3,011.00 3,013.00 3,011.00 3,013.00 0.1K
14:21 3,012.00 3,012.00 3,012.00 3,012.00 0.0K
14:24 3,014.00 3,014.00 3,014.00 3,014.00 0.0K
14:29 3,015.00 3,015.00 3,014.00 3,014.00 0.3K
14:30 3,010.00 3,011.00 3,010.00 3,010.00 0.4K
14:31 3,013.00 3,013.00 3,011.00 3,011.00 0.1K
14:32 3,007.00 3,008.00 3,005.00 3,005.00 0.8K
14:33 3,005.00 3,005.00 3,005.00 3,005.00 0.1K
14:34 3,005.00 3,008.00 3,005.00 3,008.00 0.0K
14:35 3,007.00 3,007.00 3,007.00 3,007.00 0.0K
14:36 3,003.00 3,003.00 3,003.00 3,003.00 0.1K
14:38 3,002.00 3,002.00 3,002.00 3,002.00 0.0K
14:39 3,004.00 3,004.00 3,004.00 3,004.00 0.0K
14:41 3,001.00 3,002.00 3,001.00 3,002.00 0.1K
14:42 3,003.00 3,003.00 3,001.49 3,001.49 0.3K
14:44 3,002.68 3,002.68 3,002.68 3,002.68 0.2K
14:45 3,002.00 3,002.00 3,002.00 3,002.00 0.2K
14:46 3,000.00 3,001.00 3,000.00 3,001.00 0.3K
14:49 3,000.00 3,000.00 3,000.00 3,000.00 0.1K
14:53 3,003.00 3,004.00 3,003.00 3,004.00 0.0K
14:54 3,004.00 3,004.00 3,004.00 3,004.00 0.0K
14:55 3,004.00 3,005.00 3,004.00 3,005.00 0.2K
14:56 3,004.46 3,004.46 3,004.46 3,004.46 0.1K
14:57 3,007.00 3,007.00 3,003.00 3,003.00 0.7K
14:58 3,007.00 3,007.00 3,007.00 3,007.00 0.4K
15:01 3,008.00 3,008.00 3,008.00 3,008.00 0.2K
15:02 3,006.00 3,006.00 3,004.00 3,004.00 0.3K
15:04 3,006.70 3,006.70 3,006.70 3,006.70 0.1K
15:05 3,006.00 3,006.00 3,002.00 3,002.00 0.2K
15:06 3,002.00 3,003.11 3,002.00 3,003.10 0.4K
15:09 3,002.00 3,002.00 3,002.00 3,002.00 0.1K
15:10 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
15:12 3,003.00 3,003.00 3,001.00 3,001.00 0.0K
15:13 3,001.74 3,001.74 3,001.74 3,001.70 0.2K
15:14 3,002.00 3,002.00 3,002.00 3,002.00 0.1K
15:15 3,000.80 3,000.80 3,000.80 3,000.80 0.3K
15:16 3,001.00 3,001.00 2,995.00 2,998.90 1.4K
15:17 2,993.00 2,994.00 2,993.00 2,994.00 0.9K
15:18 2,993.00 2,993.00 2,992.00 2,992.00 1.4K
15:19 2,996.00 2,996.00 2,994.00 2,994.00 1.1K
15:20 2,995.00 2,995.00 2,995.00 2,995.00 0.1K
15:21 2,994.74 2,996.00 2,994.74 2,996.00 0.6K
15:22 2,997.00 2,997.00 2,997.00 2,997.00 0.2K
15:23 2,995.00 2,996.00 2,994.00 2,994.00 0.8K
15:24 2,995.00 2,995.00 2,993.00 2,993.00 0.3K
15:25 2,993.00 2,993.00 2,992.00 2,992.00 0.2K
15:26 2,991.00 2,991.00 2,991.00 2,991.00 0.3K
15:27 2,992.00 2,992.00 2,992.00 2,992.00 0.4K
15:28 2,992.80 2,992.80 2,992.80 2,992.80 0.1K
15:30 2,992.00 2,992.00 2,992.00 2,992.00 0.0K
15:31 2,993.00 2,993.00 2,992.80 2,992.80 1.1K
15:32 2,994.00 2,994.00 2,994.00 2,994.00 0.3K
15:33 2,991.00 2,992.00 2,991.00 2,992.00 0.6K
15:34 2,992.00 2,992.00 2,992.00 2,992.00 0.2K
15:35 2,991.90 2,991.90 2,991.90 2,991.90 0.1K
15:36 2,993.00 2,993.00 2,993.00 2,993.00 0.2K
15:37 2,993.00 2,993.00 2,993.00 2,993.00 0.1K
15:39 2,991.00 2,991.00 2,991.00 2,991.00 0.0K
15:40 2,991.00 2,992.00 2,990.00 2,990.00 0.8K
15:41 2,990.00 2,990.00 2,989.00 2,990.00 0.5K
15:42 2,989.00 2,990.00 2,989.00 2,990.00 0.2K
15:43 2,990.00 2,990.00 2,990.00 2,990.00 0.0K
15:44 2,990.00 2,990.00 2,989.19 2,989.19 0.1K
15:45 2,988.80 2,990.00 2,988.80 2,990.00 0.1K
15:46 2,988.00 2,988.00 2,987.00 2,988.00 1.8K
15:47 2,987.00 2,987.00 2,987.00 2,987.00 0.1K
15:48 2,987.00 2,987.00 2,987.00 2,987.00 0.3K
15:50 2,986.00 2,986.00 2,986.00 2,986.00 0.1K
15:51 2,986.00 2,986.00 2,986.00 2,986.00 0.1K
15:52 2,985.00 2,985.00 2,985.00 2,985.00 0.6K
15:53 2,984.00 2,986.00 2,984.00 2,986.00 0.3K
15:54 2,985.00 2,986.00 2,985.00 2,986.00 0.1K
15:55 2,985.00 2,985.00 2,985.00 2,985.00 0.0K
15:56 2,987.00 2,987.00 2,987.00 2,987.00 1.1K
15:57 2,988.00 2,989.00 2,988.00 2,989.00 0.0K
15:58 2,987.00 2,987.00 2,987.00 2,987.00 0.1K
15:59 2,986.00 2,988.00 2,986.00 2,988.00 0.5K
16:00 2,990.00 2,990.00 2,990.00 2,990.00 0.7K
16:01 2,990.00 2,990.00 2,989.00 2,989.00 1.1K
16:02 2,989.00 2,989.00 2,989.00 2,989.00 0.0K
16:03 2,987.00 2,987.00 2,987.00 2,987.00 0.4K
16:05 2,989.00 2,989.00 2,989.00 2,989.00 0.1K
16:06 2,988.00 2,988.00 2,988.00 2,988.00 0.1K
16:08 2,988.00 2,988.00 2,988.00 2,988.00 0.0K
16:09 2,985.00 2,987.00 2,985.00 2,987.00 0.6K
16:10 2,988.00 2,988.00 2,988.00 2,988.00 0.3K
16:11 2,988.00 2,988.00 2,988.00 2,988.00 0.1K
16:12 2,987.00 2,987.00 2,987.00 2,987.00 0.0K
16:14 2,987.20 2,987.20 2,987.20 2,987.20 0.0K
16:15 2,989.00 2,989.00 2,987.00 2,988.00 0.1K
16:16 2,986.00 2,986.00 2,986.00 2,986.00 0.1K
16:17 2,986.46 2,986.46 2,986.46 2,986.46 0.3K
16:18 2,987.00 2,989.00 2,987.00 2,989.00 0.0K
16:19 2,986.51 2,987.00 2,986.51 2,987.00 0.9K
16:20 2,987.00 2,987.00 2,985.00 2,985.00 0.5K
16:21 2,985.00 2,985.30 2,984.00 2,984.04 0.5K
16:22 2,984.60 2,984.60 2,984.00 2,984.00 0.4K
16:23 2,985.00 2,985.00 2,985.00 2,985.00 0.0K
16:25 2,986.00 2,986.00 2,985.00 2,985.00 0.3K
16:26 2,986.00 2,986.00 2,986.00 2,986.00 0.4K
16:28 2,985.00 2,985.00 2,984.00 2,984.00 0.3K
16:29 2,985.00 2,985.00 2,983.00 2,983.00 0.3K
16:35 2,993.00 2,993.00 2,993.00 2,993.00 590.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available