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
12/09/2012 700.00p 731.50p 700.00p 720.00p 325707
11/09/2012 710.00p 723.50p 702.50p 702.50p 127811
10/09/2012 710.00p 724.50p 706.50p 718.00p 333572
07/09/2012 682.00p 719.50p 682.00p 709.00p 154226
06/09/2012 652.00p 697.00p 651.50p 692.00p 141235
05/09/2012 667.00p 672.50p 660.00p 660.00p 67470
04/09/2012 672.00p 682.00p 658.50p 670.00p 112277
03/09/2012 663.00p 681.00p 645.50p 675.00p 64006
31/08/2012 638.00p 657.00p 634.00p 657.00p 128360
30/08/2012 644.50p 645.00p 634.50p 638.00p 57965
29/08/2012 641.50p 652.00p 641.00p 642.50p 96014
28/08/2012 655.00p 657.50p 650.00p 655.00p 152665
24/08/2012 668.00p 668.00p 643.00p 649.00p 134032
23/08/2012 678.00p 680.00p 646.50p 658.00p 182052
22/08/2012 685.00p 692.00p 666.50p 670.00p 112260
21/08/2012 683.50p 692.00p 674.00p 692.00p 112233
20/08/2012 690.00p 692.00p 675.00p 677.00p 185230
17/08/2012 680.50p 689.00p 678.00p 685.00p 104252
16/08/2012 650.00p 680.50p 650.00p 675.00p 257110
15/08/2012 652.00p 653.00p 640.00p 645.00p 106294
14/08/2012 645.00p 658.00p 635.00p 655.00p 195800
13/08/2012 645.00p 658.00p 641.00p 645.00p 76933
10/08/2012 645.00p 655.00p 638.00p 650.00p 44938
09/08/2012 645.50p 653.00p 636.50p 647.00p 96226
08/08/2012 645.00p 645.00p 630.00p 642.00p 148963
07/08/2012 649.50p 657.50p 639.00p 655.00p 58554
06/08/2012 650.00p 660.00p 644.00p 655.00p 76850
03/08/2012 635.00p 650.50p 632.50p 642.00p 338952
02/08/2012 625.00p 647.50p 619.50p 635.00p 291795
01/08/2012 621.00p 624.00p 596.00p 620.00p 208159
31/07/2012 586.50p 613.00p 583.50p 608.00p 170495
30/07/2012 590.50p 599.00p 582.10p 594.00p 71825
27/07/2012 570.50p 583.50p 562.50p 583.00p 103496
26/07/2012 555.00p 580.00p 550.50p 574.00p 287549
25/07/2012 570.00p 574.50p 552.50p 555.00p 267771
24/07/2012 545.00p 570.00p 543.50p 564.50p 258683
23/07/2012 565.00p 565.00p 540.50p 545.00p 80769
20/07/2012 560.00p 585.00p 560.00p 563.50p 116946
19/07/2012 552.00p 580.00p 552.00p 569.50p 113105
18/07/2012 538.50p 548.00p 532.50p 545.00p 125225
17/07/2012 540.00p 552.00p 531.50p 531.50p 40169
16/07/2012 528.50p 539.50p 520.00p 539.00p 81914
13/07/2012 525.00p 533.00p 521.00p 527.50p 120713
12/07/2012 525.00p 528.50p 511.00p 520.50p 214041
11/07/2012 546.50p 546.50p 530.00p 530.00p 100443
10/07/2012 536.50p 550.00p 536.50p 540.00p 61938
09/07/2012 565.00p 565.50p 540.50p 548.00p 42902
06/07/2012 570.00p 571.00p 553.00p 558.50p 303883
05/07/2012 565.00p 575.00p 564.50p 575.00p 212634
04/07/2012 551.50p 569.50p 551.50p 563.50p 222639
03/07/2012 538.50p 560.00p 537.00p 557.00p 136834
02/07/2012 531.50p 545.00p 526.00p 536.50p 215556
29/06/2012 531.00p 533.50p 520.50p 532.00p 246695
28/06/2012 503.00p 529.00p 503.00p 520.00p 317079
27/06/2012 481.00p 509.50p 475.00p 507.50p 155792
26/06/2012 492.30p 493.00p 478.25p 478.25p 204240
25/06/2012 500.00p 501.00p 485.00p 485.00p 124332
22/06/2012 518.00p 518.00p 487.00p 501.00p 99312
21/06/2012 511.50p 525.50p 511.50p 520.00p 151472
20/06/2012 532.50p 532.50p 515.50p 520.00p 367637
19/06/2012 521.00p 530.00p 504.52p 527.00p 261113
18/06/2012 520.00p 534.00p 510.50p 515.00p 197306
15/06/2012 520.00p 520.00p 506.50p 515.50p 332809
14/06/2012 524.00p 524.00p 499.50p 515.00p 425188
13/06/2012 538.00p 543.50p 519.00p 520.50p 119304
12/06/2012 537.00p 544.00p 521.50p 540.00p 213181
11/06/2012 549.00p 565.50p 530.00p 531.50p 168333
08/06/2012 533.50p 547.00p 528.00p 537.00p 123876
07/06/2012 527.50p 549.00p 527.50p 543.00p 124375
06/06/2012 516.50p 533.50p 515.00p 530.00p 228282
01/06/2012 514.50p 515.00p 500.00p 500.00p 214882
31/05/2012 525.00p 529.00p 507.00p 509.00p 242406
30/05/2012 549.50p 554.00p 519.00p 527.00p 311912
29/05/2012 549.00p 563.50p 546.00p 555.50p 210224
28/05/2012 560.00p 560.00p 540.00p 540.00p 136009
25/05/2012 568.50p 571.50p 543.00p 543.00p 153268
24/05/2012 555.00p 570.00p 550.00p 562.00p 170932
23/05/2012 569.50p 580.00p 540.00p 545.00p 377750
22/05/2012 559.50p 575.00p 558.00p 575.00p 273327
21/05/2012 571.00p 571.50p 551.00p 555.00p 203767
18/05/2012 581.00p 585.00p 558.00p 570.00p 297152
17/05/2012 626.50p 630.50p 568.00p 580.50p 388116
16/05/2012 631.00p 646.00p 611.00p 630.00p 248097
15/05/2012 649.50p 653.50p 631.00p 644.00p 220465
14/05/2012 650.00p 652.00p 634.50p 643.00p 181916
11/05/2012 641.00p 664.00p 639.50p 656.00p 128520
10/05/2012 637.00p 655.00p 632.50p 652.00p 133843
09/05/2012 642.00p 645.50p 600.00p 636.00p 217538
08/05/2012 647.00p 647.00p 628.00p 645.00p 225107
04/05/2012 660.00p 670.00p 621.00p 637.50p 678557
03/05/2012 651.50p 659.00p 630.00p 633.00p 200582
02/05/2012 650.50p 665.50p 641.50p 645.00p 385968
01/05/2012 640.50p 650.00p 637.00p 650.00p 99223
30/04/2012 638.50p 650.50p 630.00p 636.00p 88170
27/04/2012 640.00p 641.00p 636.00p 640.00p 107316
26/04/2012 642.50p 645.00p 635.50p 640.00p 54217
25/04/2012 642.00p 644.00p 634.00p 635.50p 118901
24/04/2012 638.00p 645.00p 629.50p 637.00p 112573
23/04/2012 653.00p 653.00p 627.50p 633.50p 98965
20/04/2012 673.00p 674.50p 645.50p 650.00p 96573
19/04/2012 686.00p 692.00p 665.50p 670.00p 192249
18/04/2012 680.50p 706.50p 680.50p 688.00p 425544
17/04/2012 646.50p 685.00p 642.50p 684.00p 368963
16/04/2012 646.00p 657.50p 636.00p 650.00p 103822
13/04/2012 648.00p 660.00p 642.50p 644.50p 105173
12/04/2012 627.00p 660.00p 600.00p 651.50p 260424
11/04/2012 616.00p 628.00p 605.00p 625.00p 952919
10/04/2012 629.00p 630.00p 610.50p 625.00p 203449
05/04/2012 640.00p 648.00p 620.50p 632.00p 206847
04/04/2012 661.50p 662.50p 642.00p 648.00p 277332
03/04/2012 673.50p 680.00p 660.00p 660.00p 206610
02/04/2012 685.00p 688.00p 668.00p 674.00p 166528
30/03/2012 680.50p 695.00p 678.00p 685.00p 117577
29/03/2012 675.00p 686.50p 670.00p 675.50p 174415
28/03/2012 690.00p 699.50p 680.00p 680.00p 244202
27/03/2012 695.00p 703.00p 690.00p 690.00p 170293
26/03/2012 703.50p 703.50p 679.00p 690.00p 175846
23/03/2012 690.00p 699.50p 677.00p 694.00p 208411
22/03/2012 695.00p 695.00p 679.00p 686.50p 387229
21/03/2012 723.50p 723.50p 694.50p 700.00p 256944
20/03/2012 725.00p 725.00p 708.50p 719.00p 98713
19/03/2012 730.00p 735.00p 722.50p 729.00p 119361
16/03/2012 715.00p 732.50p 714.50p 725.50p 237756
15/03/2012 721.00p 728.50p 714.50p 719.00p 524279
14/03/2012 735.00p 740.00p 718.00p 724.50p 237500
13/03/2012 730.00p 740.00p 729.00p 735.00p 103239
12/03/2012 710.00p 732.00p 710.00p 730.00p 136329
09/03/2012 718.00p 722.00p 710.00p 718.00p 505528
08/03/2012 687.00p 720.00p 685.00p 720.00p 987729
07/03/2012 682.00p 691.00p 670.50p 681.00p 495724
06/03/2012 722.00p 722.00p 683.00p 690.00p 793013
05/03/2012 725.00p 740.00p 717.00p 721.00p 483580
02/03/2012 735.00p 735.00p 705.50p 734.00p 3899492
01/03/2012 758.50p 790.00p 755.50p 770.00p 188455
29/02/2012 748.00p 768.50p 740.00p 765.00p 219173
28/02/2012 746.50p 765.00p 744.50p 748.00p 136128
27/02/2012 760.00p 760.00p 735.50p 741.00p 106070
24/02/2012 765.50p 769.00p 750.00p 750.00p 214167
23/02/2012 749.00p 765.50p 745.79p 760.00p 247702
22/02/2012 760.00p 760.00p 743.00p 743.00p 310878
21/02/2012 751.00p 765.00p 747.00p 753.00p 138813
20/02/2012 754.50p 760.50p 741.00p 748.00p 114048
17/02/2012 740.00p 754.00p 740.00p 746.50p 276400
16/02/2012 710.00p 743.50p 707.00p 733.00p 520842
15/02/2012 738.50p 738.50p 705.00p 720.00p 274597
14/02/2012 724.00p 728.00p 716.50p 723.50p 248267
13/02/2012 714.00p 730.50p 714.00p 724.50p 82183
10/02/2012 725.00p 732.50p 714.00p 719.00p 105702
09/02/2012 735.00p 745.00p 714.00p 726.50p 446987
08/02/2012 713.50p 739.50p 697.50p 730.00p 1556844
07/02/2012 656.50p 670.00p 649.00p 664.00p 220958
06/02/2012 626.50p 665.50p 626.50p 660.50p 172763
03/02/2012 625.00p 640.50p 618.50p 638.00p 123866
02/02/2012 647.00p 647.00p 630.00p 635.00p 87728
01/02/2012 640.50p 647.00p 625.00p 631.50p 284603
31/01/2012 629.50p 640.50p 619.50p 637.50p 193805
30/01/2012 621.50p 627.77p 610.00p 625.00p 196319
27/01/2012 615.50p 650.00p 615.50p 636.00p 692883
26/01/2012 598.50p 638.80p 595.50p 625.00p 1009808
25/01/2012 586.50p 593.50p 578.50p 587.50p 264270
24/01/2012 580.50p 585.00p 569.00p 585.00p 173276
23/01/2012 560.00p 599.50p 560.00p 585.00p 52148
20/01/2012 575.00p 577.50p 566.00p 570.00p 47553
19/01/2012 572.50p 580.00p 547.00p 566.00p 375200
18/01/2012 555.00p 574.50p 550.52p 560.00p 521373
17/01/2012 525.50p 549.50p 524.00p 535.00p 254551
16/01/2012 514.50p 515.50p 504.00p 509.50p 56818
13/01/2012 510.00p 515.00p 499.50p 510.00p 149033
12/01/2012 502.00p 520.50p 502.00p 504.00p 151902
11/01/2012 512.00p 525.00p 494.50p 495.00p 167701
10/01/2012 490.00p 512.00p 490.00p 507.00p 97753
09/01/2012 489.50p 490.75p 485.00p 485.00p 30573
06/01/2012 480.80p 498.00p 480.75p 492.00p 49469
05/01/2012 485.00p 491.75p 481.50p 488.00p 121011
04/01/2012 496.30p 496.30p 485.00p 488.75p 105359
03/01/2012 479.50p 500.00p 479.50p 485.00p 104496
30/12/2011 458.80p 468.00p 458.50p 467.25p 26985
29/12/2011 480.30p 480.30p 460.00p 472.00p 54065
28/12/2011 482.00p 482.00p 462.25p 468.50p 86997
23/12/2011 484.80p 485.00p 465.00p 475.00p 23191
22/12/2011 483.00p 488.50p 475.00p 479.50p 290576
21/12/2011 487.20p 504.50p 465.00p 473.00p 214629
20/12/2011 470.30p 486.75p 464.50p 478.00p 148858
19/12/2011 466.00p 479.75p 463.25p 463.25p 209466
16/12/2011 446.00p 459.25p 440.00p 452.00p 194790
15/12/2011 421.80p 457.00p 418.00p 450.75p 281612
14/12/2011 440.50p 440.50p 419.25p 420.00p 118865
13/12/2011 435.00p 446.00p 425.00p 425.75p 62898
12/12/2011 463.00p 463.00p 425.00p 425.00p 65229
09/12/2011 460.30p 470.50p 455.00p 458.00p 51518
08/12/2011 485.00p 493.50p 440.00p 453.75p 179742
07/12/2011 487.00p 490.00p 470.75p 479.00p 90104
06/12/2011 481.30p 484.50p 465.25p 484.50p 48539
05/12/2011 474.30p 490.00p 463.00p 488.00p 359987
02/12/2011 456.00p 475.00p 456.00p 461.50p 79393
01/12/2011 446.50p 460.25p 440.00p 453.00p 203056
30/11/2011 425.00p 454.50p 420.00p 450.00p 349667
29/11/2011 438.50p 438.50p 420.25p 427.00p 81815
28/11/2011 410.80p 433.00p 410.75p 431.00p 86376
25/11/2011 400.30p 410.25p 390.25p 404.75p 282986

*Close Price adjusted for both dividends and splits