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
27/04/2010 746.00p 765.50p 730.00p 730.00p 211372
26/04/2010 723.50p 744.00p 723.00p 736.00p 120214
23/04/2010 705.50p 725.00p 696.65p 720.00p 114656
22/04/2010 696.50p 711.50p 688.00p 705.00p 178836
21/04/2010 676.50p 698.00p 676.50p 690.00p 275272
20/04/2010 679.00p 695.00p 679.00p 695.00p 51640
19/04/2010 661.00p 681.00p 661.00p 681.00p 69009
16/04/2010 696.00p 696.00p 661.00p 670.00p 37696
15/04/2010 695.00p 700.00p 673.50p 673.50p 162915
14/04/2010 678.00p 710.00p 675.00p 702.00p 161899
13/04/2010 672.00p 686.00p 669.00p 685.00p 512427
12/04/2010 661.00p 687.00p 661.00p 677.00p 238141
09/04/2010 640.00p 661.00p 640.00p 656.00p 105513
08/04/2010 645.00p 646.00p 627.50p 645.00p 184296
07/04/2010 646.00p 650.00p 633.00p 645.00p 41815
06/04/2010 640.50p 645.00p 632.00p 645.00p 328096
01/04/2010 603.00p 639.00p 603.00p 631.00p 58786
31/03/2010 608.00p 617.96p 608.00p 610.00p 38641
30/03/2010 605.50p 623.50p 605.00p 609.00p 102971
29/03/2010 599.50p 614.00p 588.00p 611.00p 74014
26/03/2010 602.00p 623.00p 598.00p 600.00p 41016
25/03/2010 575.00p 603.00p 570.00p 599.00p 510637
24/03/2010 570.00p 570.00p 560.00p 570.00p 166529
23/03/2010 560.00p 588.00p 560.00p 565.00p 203559
22/03/2010 572.00p 581.00p 560.00p 566.00p 58505
19/03/2010 570.00p 582.50p 556.50p 567.00p 136911
18/03/2010 596.00p 602.00p 566.10p 570.00p 208572
17/03/2010 606.00p 614.50p 600.00p 605.50p 40569
16/03/2010 609.50p 615.00p 598.00p 608.00p 29264
15/03/2010 621.00p 625.00p 605.00p 610.00p 29202
12/03/2010 624.50p 644.00p 620.50p 635.00p 28927
11/03/2010 640.00p 650.00p 620.00p 630.00p 48043
10/03/2010 620.00p 655.00p 620.00p 652.00p 65061
09/03/2010 624.00p 624.00p 615.00p 617.00p 133846
08/03/2010 638.50p 638.50p 622.00p 625.00p 46160
05/03/2010 610.00p 638.50p 610.00p 620.00p 84379
04/03/2010 607.50p 624.50p 604.00p 612.00p 151903
03/03/2010 619.00p 619.00p 610.00p 615.00p 103291
02/03/2010 609.00p 624.50p 595.00p 615.00p 207031
01/03/2010 624.00p 625.00p 604.50p 610.00p 212980
26/02/2010 611.00p 625.50p 602.00p 608.50p 342848
25/02/2010 625.00p 635.00p 600.00p 600.00p 200198
24/02/2010 635.00p 640.80p 628.00p 634.50p 97193
23/02/2010 643.00p 645.00p 630.00p 636.00p 42259
22/02/2010 638.00p 638.00p 630.50p 635.00p 40574
19/02/2010 623.00p 635.00p 622.50p 631.50p 143202
18/02/2010 634.00p 635.00p 620.00p 626.00p 116638
17/02/2010 634.50p 635.00p 621.50p 626.00p 111107
16/02/2010 623.00p 640.50p 599.00p 618.00p 198161
15/02/2010 660.00p 660.00p 626.00p 628.00p 46456
12/02/2010 671.00p 678.50p 642.00p 650.00p 105647
11/02/2010 668.00p 678.50p 658.00p 670.00p 87572
10/02/2010 657.00p 676.00p 651.00p 663.50p 191394
09/02/2010 627.00p 670.00p 624.50p 653.00p 345560
08/02/2010 631.00p 651.50p 617.50p 632.00p 113200
05/02/2010 663.00p 663.00p 628.50p 646.00p 107011
04/02/2010 697.00p 697.00p 657.50p 662.50p 445518
03/02/2010 700.00p 700.00p 683.00p 690.00p 212986
02/02/2010 699.50p 703.50p 680.00p 695.00p 83995
01/02/2010 659.50p 699.50p 659.50p 696.00p 78747
29/01/2010 648.00p 663.00p 648.00p 660.00p 220874
28/01/2010 653.00p 664.50p 638.50p 640.00p 23783
27/01/2010 640.00p 657.50p 638.00p 657.50p 58905
26/01/2010 630.00p 650.00p 628.00p 645.00p 32638
25/01/2010 618.00p 640.00p 617.00p 640.00p 117797
22/01/2010 638.00p 643.00p 594.00p 615.00p 132466
21/01/2010 658.00p 660.00p 640.00p 640.00p 125522
20/01/2010 665.50p 670.00p 651.00p 654.50p 108309
19/01/2010 650.00p 667.50p 649.50p 664.00p 64361
18/01/2010 660.00p 665.00p 651.50p 659.00p 23654
15/01/2010 668.00p 670.00p 655.00p 655.50p 47574
14/01/2010 680.00p 680.00p 668.00p 673.00p 64798
13/01/2010 652.00p 675.00p 652.00p 675.00p 74949
12/01/2010 651.00p 672.50p 651.00p 666.00p 116610
11/01/2010 665.50p 667.50p 650.00p 663.00p 77597
08/01/2010 645.00p 670.00p 645.00p 652.00p 77874
07/01/2010 658.50p 660.00p 645.00p 655.00p 43918
06/01/2010 660.50p 664.00p 650.00p 664.00p 104155
05/01/2010 660.50p 675.00p 651.50p 664.50p 247124
04/01/2010 611.00p 659.00p 611.00p 659.00p 179181
31/12/2009 630.00p 635.00p 619.50p 630.00p 64104
30/12/2009 630.00p 635.00p 618.00p 618.00p 499459
29/12/2009 640.00p 650.00p 629.00p 630.00p 160862
24/12/2009 653.00p 653.00p 645.00p 645.00p 4495
23/12/2009 650.00p 663.00p 640.00p 645.00p 30786
22/12/2009 645.00p 664.50p 641.00p 650.50p 75483
21/12/2009 626.00p 650.00p 626.00p 645.00p 49320
18/12/2009 646.50p 650.00p 635.50p 635.50p 174143
17/12/2009 625.00p 650.00p 625.00p 650.00p 402267
16/12/2009 635.00p 635.00p 625.50p 630.00p 103815
15/12/2009 633.00p 638.50p 613.00p 630.00p 90537
14/12/2009 610.00p 629.50p 610.00p 613.00p 132945
11/12/2009 594.00p 624.00p 594.00p 620.00p 222306
10/12/2009 574.50p 599.00p 574.50p 595.50p 208561
09/12/2009 588.50p 596.00p 576.00p 579.00p 51494
08/12/2009 602.00p 610.00p 589.50p 600.00p 175569
07/12/2009 600.00p 610.00p 590.00p 606.00p 95792
04/12/2009 594.00p 603.50p 591.00p 593.00p 57738
03/12/2009 580.00p 590.00p 580.00p 584.00p 64218
02/12/2009 565.50p 578.50p 565.00p 570.00p 266678
01/12/2009 555.50p 593.50p 555.50p 561.00p 110338
30/11/2009 562.50p 562.50p 540.00p 542.00p 34149
27/11/2009 533.00p 560.50p 533.00p 550.00p 86891
26/11/2009 573.50p 575.00p 500.00p 550.00p 199284
25/11/2009 592.50p 595.00p 574.00p 580.00p 22174
24/11/2009 592.00p 595.50p 584.05p 589.00p 37933
23/11/2009 580.00p 595.00p 580.00p 595.00p 72101
20/11/2009 570.00p 578.00p 567.00p 570.50p 17955
19/11/2009 575.00p 585.00p 565.00p 565.00p 156155
18/11/2009 590.00p 595.00p 550.00p 580.00p 131981
17/11/2009 610.00p 610.00p 569.98p 572.50p 130931
16/11/2009 624.50p 628.50p 605.00p 610.00p 53910
13/11/2009 635.00p 639.00p 606.00p 611.00p 207228
12/11/2009 615.00p 630.00p 613.00p 627.00p 133051
11/11/2009 616.00p 643.00p 614.00p 620.00p 335940
10/11/2009 597.00p 612.00p 590.00p 600.00p 306584
09/11/2009 580.00p 600.00p 580.00p 591.50p 266306
06/11/2009 550.00p 570.00p 538.00p 570.00p 282064
05/11/2009 530.00p 545.00p 517.00p 545.00p 117408
04/11/2009 520.00p 550.00p 520.00p 535.50p 240645
03/11/2009 529.50p 529.50p 505.00p 522.00p 54218
02/11/2009 525.50p 537.50p 515.50p 525.00p 92794
30/10/2009 539.00p 559.00p 526.50p 530.00p 192631
29/10/2009 493.50p 536.00p 492.50p 534.00p 347168
28/10/2009 560.00p 565.00p 495.00p 503.00p 671749
27/10/2009 590.00p 590.00p 558.00p 558.00p 151539
26/10/2009 612.00p 615.00p 585.00p 587.00p 319060
23/10/2009 613.00p 620.00p 600.00p 600.00p 306882
22/10/2009 630.00p 635.50p 604.00p 608.00p 184492
21/10/2009 637.50p 637.50p 610.00p 627.00p 187600
20/10/2009 623.00p 640.00p 623.00p 630.00p 166172
19/10/2009 594.50p 620.00p 592.00p 620.00p 174498
16/10/2009 621.00p 629.50p 579.50p 586.00p 514219
15/10/2009 606.00p 619.00p 600.00p 619.00p 67207
14/10/2009 575.00p 607.00p 575.00p 600.00p 336196
13/10/2009 597.50p 599.50p 570.00p 579.00p 151676
12/10/2009 580.00p 610.00p 569.50p 594.00p 401889
09/10/2009 584.00p 595.00p 570.00p 576.00p 206933
08/10/2009 573.50p 589.00p 570.50p 584.00p 456888
07/10/2009 539.00p 565.50p 539.00p 565.50p 236585
06/10/2009 550.00p 555.00p 541.50p 553.00p 700101
05/10/2009 535.00p 545.50p 535.00p 544.00p 186707
02/10/2009 524.50p 538.00p 515.00p 533.00p 744890
01/10/2009 530.00p 540.00p 524.50p 528.00p 182969
30/09/2009 524.00p 540.00p 523.50p 538.00p 303640
29/09/2009 540.50p 543.50p 524.50p 524.50p 45162
28/09/2009 530.00p 540.00p 517.00p 539.00p 169224
25/09/2009 548.00p 560.00p 533.00p 540.00p 91340
24/09/2009 575.00p 578.00p 550.00p 560.00p 199621
23/09/2009 549.00p 588.00p 549.00p 575.00p 334502
22/09/2009 553.00p 568.50p 552.00p 565.00p 162364
21/09/2009 566.50p 578.50p 549.00p 553.00p 56434

*Close Price adjusted for both dividends and splits