Smurfit Kappa Group (CDI) (SKG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smurfit Kappa Group (CDI)

Date Open High Low Close* Volume
24/11/2011 410.50p 421.25p 402.75p 410.00p 80197
23/11/2011 410.00p 412.00p 405.00p 412.00p 98049
22/11/2011 418.00p 419.75p 414.00p 415.00p 162840
21/11/2011 424.30p 430.00p 404.50p 414.00p 137553
18/11/2011 440.00p 440.00p 430.00p 433.00p 170208
17/11/2011 442.30p 454.50p 434.00p 445.50p 210381
16/11/2011 458.20p 464.00p 446.75p 448.00p 101659
15/11/2011 483.50p 484.75p 464.75p 468.00p 304364
14/11/2011 481.00p 494.75p 478.75p 490.50p 465885
11/11/2011 498.50p 498.50p 469.25p 480.00p 530971
10/11/2011 500.00p 514.50p 489.25p 497.00p 353296
09/11/2011 499.00p 519.00p 465.25p 500.50p 376444
08/11/2011 480.00p 504.50p 470.00p 497.00p 333465
07/11/2011 480.00p 483.75p 471.00p 471.00p 330704
04/11/2011 469.50p 494.50p 469.50p 480.00p 356347
03/11/2011 461.00p 484.45p 461.00p 480.00p 286366
02/11/2011 473.50p 481.70p 462.00p 468.25p 735643
01/11/2011 486.50p 486.50p 462.50p 470.00p 266628
31/10/2011 504.00p 513.00p 494.50p 494.50p 90846
28/10/2011 510.00p 527.50p 498.00p 516.50p 496389
27/10/2011 483.20p 514.00p 475.00p 509.00p 413473
26/10/2011 459.80p 467.00p 446.25p 461.00p 305473
25/10/2011 455.00p 455.75p 444.00p 452.00p 252858
24/10/2011 436.50p 457.50p 419.00p 450.00p 131080
21/10/2011 422.80p 430.75p 413.75p 420.25p 257955
20/10/2011 415.00p 429.75p 404.00p 415.00p 202678
19/10/2011 435.00p 454.25p 413.50p 420.25p 311266
18/10/2011 435.30p 451.00p 435.25p 444.50p 202175
17/10/2011 436.00p 458.00p 434.75p 451.75p 297657
14/10/2011 444.30p 450.00p 425.50p 444.00p 228082
13/10/2011 446.50p 469.50p 438.00p 442.75p 211948
12/10/2011 414.00p 460.25p 414.00p 453.00p 511850
11/10/2011 420.00p 425.00p 410.00p 415.25p 920286
10/10/2011 406.30p 420.00p 405.00p 416.50p 292543
07/10/2011 418.30p 427.75p 406.00p 415.00p 802008
06/10/2011 425.00p 440.00p 415.00p 428.50p 262799
05/10/2011 405.00p 422.00p 405.00p 421.00p 396220
04/10/2011 428.30p 428.30p 382.75p 408.00p 1126413
03/10/2011 455.00p 455.00p 429.75p 430.00p 773905
30/09/2011 470.30p 473.75p 437.25p 457.00p 645498
29/09/2011 483.20p 487.50p 470.00p 480.00p 136624
28/09/2011 465.30p 487.00p 459.75p 485.00p 308546
27/09/2011 455.00p 483.75p 455.00p 475.50p 275642
26/09/2011 436.00p 455.50p 435.00p 450.00p 305582
23/09/2011 452.80p 453.50p 428.25p 446.00p 443208
22/09/2011 477.80p 477.80p 441.25p 450.00p 292330
21/09/2011 485.00p 485.00p 474.00p 475.00p 617738
20/09/2011 456.00p 479.75p 455.25p 475.00p 247764
19/09/2011 477.80p 488.25p 459.50p 465.00p 391677
16/09/2011 482.30p 509.37p 480.00p 489.50p 589851
15/09/2011 468.00p 500.00p 468.00p 475.00p 419146
14/09/2011 440.00p 481.25p 427.00p 479.75p 260933
13/09/2011 434.00p 466.50p 409.00p 439.75p 163035
12/09/2011 449.70p 466.50p 404.00p 466.50p 71008
09/09/2011 487.00p 487.00p 461.50p 466.50p 119631
08/09/2011 485.80p 490.50p 480.50p 482.25p 145634
07/09/2011 496.00p 499.75p 475.75p 481.75p 477101
06/09/2011 490.00p 499.50p 470.00p 483.50p 362041
05/09/2011 511.50p 530.00p 490.00p 490.00p 108724
02/09/2011 550.00p 550.50p 514.00p 530.00p 752651
01/09/2011 547.50p 555.00p 526.00p 554.00p 197643
31/08/2011 498.00p 555.00p 494.25p 555.00p 476023
30/08/2011 498.80p 520.00p 492.00p 494.25p 200379
26/08/2011 498.30p 498.30p 468.25p 493.50p 254403
25/08/2011 500.00p 504.50p 485.75p 502.50p 319145
24/08/2011 503.50p 504.00p 490.00p 490.00p 231008
23/08/2011 512.50p 524.00p 490.00p 499.50p 320493
22/08/2011 486.50p 515.50p 483.00p 510.50p 318754
19/08/2011 480.00p 492.75p 460.50p 485.00p 209430
18/08/2011 520.00p 522.00p 481.50p 490.00p 763159
17/08/2011 546.00p 556.00p 519.50p 522.00p 571792
16/08/2011 561.00p 574.00p 544.00p 549.50p 342430
15/08/2011 553.50p 577.50p 542.00p 577.00p 414293
12/08/2011 510.00p 552.50p 499.50p 542.00p 652286
11/08/2011 522.00p 525.00p 477.50p 510.00p 634517
10/08/2011 531.00p 557.00p 497.25p 505.00p 1340044
09/08/2011 476.30p 517.50p 457.75p 515.00p 808637
08/08/2011 517.50p 525.50p 469.50p 480.50p 547103
05/08/2011 509.00p 541.00p 460.00p 510.50p 1587108
04/08/2011 590.00p 600.00p 521.00p 522.00p 1119006
03/08/2011 634.00p 634.00p 564.50p 585.00p 856654
02/08/2011 669.00p 677.00p 629.50p 634.50p 739424
01/08/2011 717.00p 723.95p 672.50p 677.00p 527949
29/07/2011 708.50p 717.00p 697.50p 716.00p 578179
28/07/2011 708.00p 720.00p 700.50p 711.50p 399089
27/07/2011 731.50p 731.50p 714.50p 716.00p 510514
26/07/2011 730.00p 740.00p 725.00p 735.00p 354925
25/07/2011 735.00p 743.00p 730.00p 731.00p 360419
22/07/2011 727.00p 749.00p 727.00p 746.00p 508971
21/07/2011 685.00p 719.50p 675.50p 714.00p 1319385
20/07/2011 698.50p 711.50p 683.00p 688.00p 782679
19/07/2011 685.00p 700.00p 670.00p 684.50p 627868
18/07/2011 730.00p 740.00p 680.00p 680.00p 1265148
15/07/2011 795.00p 800.00p 718.00p 730.00p 1593486
14/07/2011 808.00p 821.50p 797.50p 800.00p 323699
13/07/2011 815.50p 827.00p 807.50p 821.00p 347123
12/07/2011 813.00p 822.50p 805.00p 813.00p 450937
11/07/2011 832.50p 841.00p 815.50p 827.50p 650646
08/07/2011 852.00p 855.00p 834.50p 840.50p 213234
07/07/2011 855.00p 855.00p 839.00p 850.00p 383213
06/07/2011 850.00p 859.50p 844.00p 853.00p 440909
05/07/2011 855.00p 863.00p 840.50p 863.00p 483215
04/07/2011 852.50p 854.50p 839.00p 850.00p 77186
01/07/2011 829.00p 852.50p 828.00p 844.50p 151424
30/06/2011 818.00p 829.50p 818.00p 822.50p 463595
29/06/2011 818.50p 824.50p 815.50p 819.00p 785287
28/06/2011 795.00p 813.00p 790.50p 811.00p 363675
27/06/2011 780.00p 786.50p 776.50p 786.50p 169579
24/06/2011 795.00p 795.00p 773.00p 784.50p 496569
23/06/2011 790.00p 805.00p 774.00p 776.50p 855292
22/06/2011 788.00p 791.00p 783.00p 786.00p 130471
21/06/2011 785.00p 795.00p 785.00p 785.00p 403047
20/06/2011 759.00p 785.00p 748.00p 777.00p 441108
17/06/2011 772.00p 778.50p 755.00p 756.50p 329753
16/06/2011 778.00p 778.00p 753.00p 767.00p 444907
15/06/2011 798.00p 798.00p 778.00p 782.50p 245016
14/06/2011 800.00p 804.45p 795.50p 796.50p 420614
13/06/2011 799.50p 804.00p 771.50p 796.00p 285660
10/06/2011 823.50p 829.50p 795.00p 801.00p 185677
09/06/2011 830.50p 839.50p 820.00p 832.00p 422651
08/06/2011 825.00p 838.00p 825.00p 832.50p 550897
07/06/2011 822.00p 840.00p 822.00p 833.00p 643597
06/06/2011 810.00p 824.50p 810.00p 810.00p 51261
03/06/2011 840.00p 840.00p 810.50p 816.50p 207439
02/06/2011 832.00p 843.50p 825.50p 832.50p 420101
01/06/2011 852.50p 859.95p 835.00p 840.00p 334388
31/05/2011 849.00p 860.50p 842.50p 859.50p 597296
27/05/2011 829.50p 839.50p 826.00p 830.00p 360646
26/05/2011 815.00p 832.00p 815.00p 818.50p 203795
25/05/2011 824.50p 833.50p 820.00p 824.00p 245297
24/05/2011 837.50p 842.00p 820.50p 825.00p 438207
23/05/2011 844.00p 844.00p 816.00p 827.00p 195214
20/05/2011 840.00p 850.00p 836.00p 845.00p 206275
19/05/2011 849.50p 850.00p 835.00p 837.00p 179930
18/05/2011 845.50p 850.00p 824.50p 838.00p 435500
17/05/2011 845.00p 845.00p 822.50p 833.00p 404914
16/05/2011 825.50p 833.41p 817.50p 818.00p 149750
13/05/2011 835.00p 845.50p 825.50p 825.50p 102466
12/05/2011 844.50p 849.00p 831.50p 838.00p 122010
11/05/2011 843.00p 857.00p 842.50p 845.00p 313695
10/05/2011 824.00p 843.50p 824.00p 837.00p 651489
09/05/2011 838.00p 838.00p 811.00p 830.00p 414189
06/05/2011 843.50p 860.00p 820.00p 828.50p 885451
05/05/2011 899.50p 910.00p 862.50p 867.00p 287426
04/05/2011 905.00p 915.00p 885.00p 889.00p 224707
03/05/2011 904.50p 919.50p 904.50p 915.00p 296618
28/04/2011 930.00p 939.00p 920.00p 925.50p 88272
27/04/2011 931.50p 945.00p 931.50p 936.00p 303153
26/04/2011 940.00p 940.00p 930.00p 940.00p 68744
21/04/2011 934.00p 949.50p 925.50p 940.00p 651956
20/04/2011 915.00p 934.50p 912.50p 934.00p 244084
19/04/2011 900.00p 907.00p 896.00p 907.00p 170814
18/04/2011 931.00p 931.00p 902.50p 907.00p 78434
15/04/2011 900.50p 935.50p 900.00p 925.00p 542643
14/04/2011 915.50p 928.00p 901.00p 908.00p 192636
13/04/2011 905.00p 934.00p 905.00p 931.50p 261556
12/04/2011 913.50p 922.50p 910.50p 920.00p 221773
11/04/2011 920.00p 928.00p 914.50p 928.00p 126828
08/04/2011 940.00p 944.50p 919.00p 928.00p 160114
07/04/2011 945.00p 947.00p 932.00p 937.50p 120811
06/04/2011 945.00p 950.50p 934.50p 940.00p 80701
05/04/2011 944.00p 946.50p 921.00p 945.00p 394020
04/04/2011 914.00p 1,000.00p 914.00p 940.50p 506193
01/04/2011 896.50p 915.00p 885.00p 915.00p 176829
31/03/2011 895.00p 907.50p 888.50p 899.00p 375227
30/03/2011 861.00p 899.00p 857.50p 889.00p 528890
29/03/2011 845.00p 860.00p 839.00p 848.50p 64238
28/03/2011 860.00p 865.50p 846.50p 846.50p 103130
25/03/2011 875.00p 875.00p 844.00p 855.00p 348229
24/03/2011 859.50p 883.50p 831.50p 879.50p 187642
23/03/2011 842.00p 845.50p 835.00p 845.00p 322791
22/03/2011 840.00p 855.00p 832.50p 845.00p 91156
21/03/2011 845.00p 860.00p 834.00p 847.50p 269181
18/03/2011 820.00p 850.00p 820.00p 835.00p 517646
17/03/2011 818.50p 832.50p 810.50p 827.00p 137635
16/03/2011 820.00p 825.00p 800.00p 810.00p 317545
15/03/2011 817.50p 817.50p 783.50p 815.00p 707247
14/03/2011 836.00p 840.00p 820.00p 829.00p 538509
11/03/2011 837.50p 857.00p 822.00p 831.00p 698451
10/03/2011 865.00p 870.00p 836.00p 855.50p 446025
09/03/2011 875.00p 882.00p 863.00p 873.00p 182821
08/03/2011 882.00p 887.00p 861.00p 878.50p 199778
07/03/2011 870.00p 888.50p 860.50p 880.50p 203487
04/03/2011 890.00p 891.50p 870.50p 883.00p 173228
03/03/2011 880.00p 891.50p 879.50p 891.50p 331881
02/03/2011 873.00p 896.00p 860.00p 885.00p 432864
01/03/2011 898.50p 902.50p 884.50p 888.00p 493290
28/02/2011 860.00p 895.50p 856.50p 886.50p 575268
25/02/2011 868.00p 878.50p 853.50p 875.00p 247817
24/02/2011 851.00p 871.50p 840.00p 852.50p 422306
23/02/2011 868.50p 870.50p 845.00p 849.00p 474384
22/02/2011 875.00p 893.50p 864.50p 874.00p 556097
21/02/2011 900.00p 900.00p 881.00p 889.50p 411033
18/02/2011 880.50p 900.50p 880.50p 895.50p 200069
17/02/2011 890.50p 895.00p 875.50p 893.00p 260045
16/02/2011 900.00p 900.00p 883.00p 885.00p 137532
15/02/2011 910.00p 917.00p 894.50p 897.50p 614203
14/02/2011 910.00p 910.00p 877.50p 905.00p 521122
11/02/2011 900.00p 914.00p 850.00p 903.00p 958817
10/02/2011 865.50p 900.00p 845.00p 900.00p 2118361

*Close Price adjusted for both dividends and splits