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
18/02/2014 1,990.00p 2,010.00p 1,970.00p 1,996.00p 361548
17/02/2014 1,976.00p 1,998.00p 1,945.13p 1,985.00p 503172
14/02/2014 1,905.00p 1,968.00p 1,891.00p 1,960.00p 1064288
13/02/2014 1,910.00p 1,917.00p 1,843.00p 1,900.00p 363079
12/02/2014 1,875.00p 1,953.00p 1,813.00p 1,898.00p 566769
11/02/2014 1,810.00p 1,823.27p 1,798.00p 1,813.00p 258128
10/02/2014 1,771.00p 1,826.00p 1,771.00p 1,798.00p 208623
07/02/2014 1,795.00p 1,817.00p 1,760.00p 1,778.00p 467472
06/02/2014 1,697.00p 1,792.00p 1,678.00p 1,760.00p 2859007
05/02/2014 1,673.00p 1,704.00p 1,667.00p 1,678.00p 354873
04/02/2014 1,641.00p 1,678.00p 1,639.00p 1,669.00p 389908
03/02/2014 1,707.00p 1,738.00p 1,646.00p 1,677.00p 291211
31/01/2014 1,750.00p 1,797.00p 1,714.00p 1,733.00p 324959
30/01/2014 1,813.00p 1,815.00p 1,742.00p 1,755.00p 141943
29/01/2014 1,826.00p 1,861.00p 1,778.00p 1,795.00p 209801
28/01/2014 1,785.00p 1,823.00p 1,785.00p 1,822.00p 111309
27/01/2014 1,810.00p 1,818.00p 1,783.00p 1,790.00p 815364
24/01/2014 1,900.00p 1,919.00p 1,783.00p 1,810.00p 1461646
23/01/2014 1,890.00p 1,917.00p 1,887.00p 1,912.00p 121663
22/01/2014 1,911.00p 1,920.00p 1,886.00p 1,901.00p 355564
21/01/2014 1,910.00p 1,930.00p 1,890.00p 1,900.00p 114544
20/01/2014 1,878.00p 1,911.00p 1,878.00p 1,911.00p 126184
17/01/2014 1,860.00p 1,887.00p 1,844.00p 1,886.00p 132566
16/01/2014 1,825.00p 1,858.00p 1,823.00p 1,844.00p 182431
15/01/2014 1,802.00p 1,840.00p 1,799.00p 1,823.00p 218819
14/01/2014 1,820.00p 1,823.00p 1,796.00p 1,808.00p 324826
13/01/2014 1,785.00p 1,839.00p 1,785.00p 1,822.00p 1778815
10/01/2014 1,750.00p 1,792.50p 1,750.00p 1,790.00p 456250
09/01/2014 1,780.00p 1,788.00p 1,757.00p 1,787.00p 144575
08/01/2014 1,750.00p 1,785.00p 1,750.00p 1,776.00p 117444
07/01/2014 1,750.00p 1,770.00p 1,750.00p 1,765.00p 110087
06/01/2014 1,725.00p 1,761.00p 1,449.00p 1,756.00p 112093
03/01/2014 1,730.00p 1,785.00p 1,730.00p 1,730.00p 261074
02/01/2014 1,742.00p 1,799.00p 1,742.00p 1,772.00p 225822
31/12/2013 1,740.00p 1,790.00p 1,740.00p 1,789.00p 24909
30/12/2013 1,750.00p 1,790.00p 1,750.00p 1,776.00p 101509
27/12/2013 1,720.00p 1,768.00p 1,720.00p 1,760.00p 67065
24/12/2013 1,720.00p 1,742.00p 1,720.00p 1,730.00p 23940
23/12/2013 1,770.00p 1,770.00p 1,726.00p 1,730.00p 84015
20/12/2013 1,736.00p 1,758.00p 1,718.00p 1,752.00p 200295
19/12/2013 1,706.00p 1,737.00p 1,698.00p 1,722.00p 206764
18/12/2013 1,650.00p 1,699.00p 1,600.00p 1,698.00p 260916
17/12/2013 1,598.00p 1,649.00p 1,598.00p 1,649.00p 161088
16/12/2013 1,623.00p 1,634.00p 1,594.00p 1,620.00p 453098
13/12/2013 1,604.00p 1,635.00p 1,592.00p 1,610.00p 150988
12/12/2013 1,606.00p 1,626.00p 1,606.00p 1,618.00p 220047
11/12/2013 1,604.00p 1,646.00p 1,604.00p 1,626.00p 182586
10/12/2013 1,570.00p 1,628.00p 1,547.00p 1,625.00p 281033
09/12/2013 1,620.00p 1,638.80p 1,565.00p 1,579.00p 455460
06/12/2013 1,595.00p 1,651.00p 1,595.00p 1,630.00p 265659
05/12/2013 1,632.00p 1,634.00p 1,596.00p 1,605.00p 256827
04/12/2013 1,640.00p 1,647.00p 1,600.00p 1,618.00p 297951
03/12/2013 1,732.00p 1,746.00p 1,628.00p 1,632.00p 468112
02/12/2013 1,751.00p 1,758.00p 1,720.00p 1,724.00p 177581
29/11/2013 1,768.00p 1,770.00p 1,708.00p 1,730.00p 87459
28/11/2013 1,737.00p 1,763.00p 1,732.00p 1,761.00p 101669
27/11/2013 1,727.00p 1,773.00p 1,720.00p 1,742.00p 232973
26/11/2013 1,750.00p 1,784.00p 1,726.00p 1,730.00p 248053
25/11/2013 1,781.00p 1,808.00p 1,751.00p 1,755.00p 156587
22/11/2013 1,695.00p 1,790.00p 1,695.00p 1,790.00p 163067
21/11/2013 1,705.00p 1,729.00p 1,687.00p 1,727.00p 89696
20/11/2013 1,712.00p 1,722.00p 1,680.00p 1,710.00p 171052
19/11/2013 1,722.00p 1,756.00p 1,722.00p 1,733.00p 83638
18/11/2013 1,725.00p 1,774.00p 1,725.00p 1,740.00p 71491
15/11/2013 1,766.00p 1,777.00p 1,754.00p 1,756.00p 82055
14/11/2013 1,778.00p 1,778.00p 1,741.00p 1,746.00p 45689
13/11/2013 1,762.00p 1,775.00p 1,727.00p 1,751.00p 172166
12/11/2013 1,815.00p 1,815.00p 1,770.00p 1,774.00p 180895
11/11/2013 1,762.00p 1,805.00p 1,762.00p 1,788.00p 467193
08/11/2013 1,788.00p 1,805.00p 1,762.00p 1,774.00p 120795
07/11/2013 1,820.00p 1,843.00p 1,776.00p 1,790.00p 201919
06/11/2013 1,800.00p 1,870.00p 1,800.00p 1,830.00p 218419
05/11/2013 1,796.00p 1,808.00p 1,778.00p 1,802.00p 140620
04/11/2013 1,815.00p 1,819.00p 1,779.00p 1,790.00p 109955
01/11/2013 1,790.00p 1,814.00p 1,755.00p 1,795.00p 121384
31/10/2013 1,740.00p 1,795.00p 1,723.00p 1,795.00p 493145
30/10/2013 1,710.00p 1,745.00p 1,710.00p 1,736.00p 247834
29/10/2013 1,750.00p 1,775.00p 1,719.00p 1,725.00p 368830
28/10/2013 1,805.00p 1,805.00p 1,721.00p 1,721.00p 169190
25/10/2013 1,768.00p 1,811.00p 1,755.00p 1,796.00p 270202
24/10/2013 1,795.00p 1,837.00p 1,769.00p 1,781.00p 293300
23/10/2013 1,815.00p 1,820.00p 1,765.00p 1,814.00p 176458
22/10/2013 1,846.00p 1,862.00p 1,797.00p 1,810.00p 322771
21/10/2013 1,820.00p 1,862.00p 1,820.00p 1,862.00p 140255
18/10/2013 1,800.00p 1,864.00p 1,800.00p 1,857.00p 89532
17/10/2013 1,825.00p 1,826.00p 1,795.00p 1,823.00p 131540
16/10/2013 1,757.00p 1,820.00p 1,747.00p 1,815.00p 177477
15/10/2013 1,679.00p 1,788.00p 1,679.00p 1,760.00p 395042
14/10/2013 1,673.00p 1,709.00p 1,673.00p 1,702.00p 55539
11/10/2013 1,685.00p 1,705.00p 1,670.00p 1,683.00p 97312
10/10/2013 1,655.00p 1,683.00p 1,647.00p 1,670.00p 126801
09/10/2013 1,700.00p 1,710.00p 1,652.00p 1,655.00p 138668
08/10/2013 1,690.00p 1,711.00p 1,689.00p 1,710.00p 111494
07/10/2013 1,745.00p 1,745.00p 1,700.00p 1,703.00p 142342
04/10/2013 1,710.00p 1,737.00p 1,710.00p 1,720.00p 73144
03/10/2013 1,688.00p 1,735.00p 1,688.00p 1,712.00p 293901
02/10/2013 1,665.00p 1,700.00p 1,665.00p 1,695.00p 101333
01/10/2013 1,690.00p 1,690.00p 1,674.00p 1,680.00p 156488
30/09/2013 1,643.00p 1,689.00p 1,643.00p 1,670.00p 294311
27/09/2013 1,670.00p 1,693.00p 1,654.00p 1,673.00p 162559
26/09/2013 1,671.00p 1,681.00p 1,638.00p 1,661.00p 158481
25/09/2013 1,652.00p 1,673.00p 1,640.00p 1,652.00p 279327
24/09/2013 1,670.00p 1,677.00p 1,648.00p 1,666.00p 259981
23/09/2013 1,650.00p 1,679.00p 1,640.00p 1,660.00p 412388
20/09/2013 1,700.00p 1,719.00p 1,628.00p 1,628.00p 246164
19/09/2013 1,741.00p 1,741.00p 1,682.00p 1,700.00p 190900
18/09/2013 1,712.00p 1,749.00p 1,698.00p 1,703.00p 200907
17/09/2013 1,710.00p 1,724.00p 1,683.00p 1,720.00p 416801
16/09/2013 1,700.00p 1,706.00p 1,686.00p 1,691.00p 187528
13/09/2013 1,685.00p 1,714.00p 1,675.00p 1,693.00p 210250
12/09/2013 1,645.00p 1,694.00p 1,645.00p 1,692.00p 255994
11/09/2013 1,660.00p 1,709.00p 1,630.00p 1,675.00p 400167
10/09/2013 1,600.00p 1,654.00p 1,595.00p 1,640.00p 199535
09/09/2013 1,600.00p 1,609.00p 1,568.00p 1,595.00p 363628
06/09/2013 1,588.00p 1,607.00p 1,563.00p 1,600.00p 413589
05/09/2013 1,617.00p 1,617.00p 1,573.00p 1,595.00p 226887
04/09/2013 1,579.00p 1,599.00p 1,567.00p 1,580.00p 179533
03/09/2013 1,563.00p 1,608.00p 1,557.00p 1,599.00p 189977
02/09/2013 1,559.00p 1,578.00p 1,500.00p 1,574.00p 87263
30/08/2013 1,539.00p 1,550.00p 1,496.00p 1,543.00p 437819
29/08/2013 1,520.00p 1,538.00p 1,505.00p 1,533.00p 191765
28/08/2013 1,522.00p 1,532.00p 1,495.00p 1,505.00p 236850
27/08/2013 1,600.00p 1,600.00p 1,528.00p 1,530.00p 261167
23/08/2013 1,550.00p 1,600.00p 1,550.00p 1,596.00p 91314
22/08/2013 1,525.00p 1,575.00p 1,522.00p 1,575.00p 170357
21/08/2013 1,520.00p 1,520.00p 1,489.00p 1,503.00p 121923
20/08/2013 1,525.00p 1,525.00p 1,486.00p 1,502.00p 207491
19/08/2013 1,500.00p 1,517.00p 1,473.00p 1,515.00p 255890
16/08/2013 1,510.00p 1,510.00p 1,480.00p 1,482.00p 162943
15/08/2013 1,510.00p 1,510.00p 1,479.00p 1,485.00p 162147
14/08/2013 1,518.00p 1,518.00p 1,484.00p 1,486.00p 203491
13/08/2013 1,480.00p 1,510.00p 1,479.00p 1,488.00p 114492
12/08/2013 1,525.00p 1,525.00p 1,482.00p 1,497.00p 112042
09/08/2013 1,515.00p 1,524.00p 1,499.00p 1,517.00p 142104
08/08/2013 1,506.00p 1,522.00p 1,486.00p 1,515.00p 257545
07/08/2013 1,500.00p 1,515.00p 1,480.00p 1,512.00p 144210
06/08/2013 1,520.00p 1,520.00p 1,500.00p 1,515.00p 69352
05/08/2013 1,501.00p 1,520.00p 1,498.00p 1,515.00p 100506
02/08/2013 1,519.00p 1,519.00p 1,498.00p 1,507.00p 75407
01/08/2013 1,530.00p 1,533.00p 1,489.00p 1,513.00p 220370
31/07/2013 1,460.00p 1,534.00p 1,446.00p 1,519.00p 331099
30/07/2013 1,441.00p 1,460.00p 1,426.00p 1,446.00p 115421
29/07/2013 1,460.00p 1,460.00p 1,424.00p 1,430.00p 78531
26/07/2013 1,480.00p 1,480.00p 1,437.00p 1,444.00p 67304
25/07/2013 1,448.00p 1,481.00p 1,431.00p 1,469.00p 273631
24/07/2013 1,444.00p 1,444.00p 1,406.00p 1,440.00p 71634
23/07/2013 1,425.00p 1,425.00p 1,413.00p 1,422.00p 52562
22/07/2013 1,440.00p 1,440.00p 1,411.00p 1,420.00p 496729
19/07/2013 1,425.00p 1,439.00p 1,414.00p 1,414.00p 165082
18/07/2013 1,413.00p 1,439.00p 1,397.00p 1,439.00p 86765
17/07/2013 1,405.00p 1,413.00p 1,390.00p 1,403.00p 164766
16/07/2013 1,398.00p 1,412.00p 1,395.00p 1,402.00p 113510
15/07/2013 1,410.00p 1,411.00p 1,390.00p 1,402.00p 145974
12/07/2013 1,363.00p 1,402.00p 1,350.00p 1,400.00p 168597
11/07/2013 1,292.00p 1,364.00p 1,292.00p 1,350.00p 224792
10/07/2013 1,315.00p 1,350.00p 1,293.00p 1,315.00p 251677
09/07/2013 1,291.00p 1,333.00p 1,291.00p 1,332.00p 286522
08/07/2013 1,279.00p 1,305.00p 1,269.00p 1,294.00p 164308
05/07/2013 1,283.00p 1,291.00p 1,265.00p 1,269.00p 165253
04/07/2013 1,243.00p 1,280.00p 1,237.00p 1,280.00p 66330
03/07/2013 1,242.00p 1,265.00p 1,218.00p 1,228.00p 134550
02/07/2013 1,278.00p 1,278.00p 1,241.00p 1,265.00p 247943
01/07/2013 1,268.00p 1,285.00p 1,241.00p 1,274.00p 319921
28/06/2013 1,280.00p 1,290.00p 1,250.00p 1,256.00p 686438
27/06/2013 1,172.00p 1,278.00p 1,172.00p 1,267.00p 394723
26/06/2013 1,160.00p 1,197.00p 1,160.00p 1,180.00p 238022
25/06/2013 1,151.00p 1,188.00p 1,139.00p 1,172.00p 190528
24/06/2013 1,194.00p 1,194.00p 1,125.00p 1,139.00p 273486
21/06/2013 1,200.00p 1,219.00p 1,175.00p 1,186.00p 406968
20/06/2013 1,260.00p 1,270.00p 1,198.00p 1,199.00p 416267
19/06/2013 1,252.00p 1,277.00p 1,245.00p 1,270.00p 134926
18/06/2013 1,220.00p 1,250.00p 1,220.00p 1,248.00p 98567
17/06/2013 1,210.00p 1,240.00p 1,210.00p 1,227.00p 279569
14/06/2013 1,157.00p 1,227.00p 1,157.00p 1,215.00p 250468
13/06/2013 1,156.00p 1,194.00p 1,139.00p 1,180.00p 184676
12/06/2013 1,155.00p 1,186.00p 1,148.00p 1,155.00p 214707
11/06/2013 1,180.00p 1,189.00p 1,142.00p 1,155.00p 295249
10/06/2013 1,180.00p 1,209.00p 1,168.00p 1,175.00p 277429
07/06/2013 1,167.00p 1,198.00p 1,155.00p 1,177.00p 182221
06/06/2013 1,207.00p 1,220.00p 1,153.00p 1,155.00p 161197
05/06/2013 1,227.00p 1,240.00p 1,187.00p 1,197.00p 254444
04/06/2013 1,259.00p 1,270.00p 1,235.00p 1,240.00p 230215
03/06/2013 1,255.00p 1,287.00p 1,255.00p 1,264.00p 225462
31/05/2013 1,254.00p 1,290.00p 1,254.00p 1,287.00p 320153
30/05/2013 1,272.00p 1,280.00p 1,258.00p 1,275.00p 103860
29/05/2013 1,290.00p 1,290.00p 1,255.00p 1,273.00p 79522
28/05/2013 1,280.00p 1,297.00p 1,279.00p 1,290.00p 1013374
24/05/2013 1,250.00p 1,290.00p 1,250.00p 1,284.00p 177374
23/05/2013 1,255.00p 1,287.00p 1,255.00p 1,275.00p 335400
22/05/2013 1,259.00p 1,292.46p 1,257.00p 1,280.00p 507286
21/05/2013 1,253.00p 1,275.00p 1,235.00p 1,275.00p 255804
20/05/2013 1,264.00p 1,264.00p 1,228.00p 1,250.00p 256260
17/05/2013 1,288.00p 1,288.00p 1,243.00p 1,247.00p 250602
16/05/2013 1,287.00p 1,291.00p 1,255.00p 1,285.00p 284570
15/05/2013 1,279.00p 1,287.00p 1,267.00p 1,287.00p 367283
14/05/2013 1,275.00p 1,275.00p 1,260.00p 1,275.00p 114875
13/05/2013 1,275.00p 1,275.00p 1,227.00p 1,271.00p 328146
10/05/2013 1,203.00p 1,260.00p 1,203.00p 1,257.00p 221177
09/05/2013 1,206.00p 1,240.00p 1,201.00p 1,233.00p 269954
08/05/2013 1,200.00p 1,214.00p 1,191.00p 1,209.00p 301229

*Close Price adjusted for both dividends and splits