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
07/05/2013 1,200.00p 1,229.00p 1,195.00p 1,206.00p 192006
03/05/2013 1,130.00p 1,200.00p 1,123.00p 1,200.00p 594125
02/05/2013 1,154.00p 1,154.00p 1,104.00p 1,115.00p 499976
01/05/2013 1,113.00p 1,139.00p 1,113.00p 1,126.00p 262607
30/04/2013 1,125.00p 1,140.00p 1,114.00p 1,127.00p 325246
29/04/2013 1,150.00p 1,155.00p 1,124.00p 1,130.00p 343742
26/04/2013 1,197.00p 1,197.00p 1,139.00p 1,140.00p 323005
25/04/2013 1,182.00p 1,196.00p 1,175.00p 1,175.00p 208582
24/04/2013 1,199.00p 1,205.00p 1,183.00p 1,185.00p 409275
23/04/2013 1,180.00p 1,200.00p 1,180.00p 1,190.00p 381731
22/04/2013 1,189.00p 1,195.00p 1,171.00p 1,181.00p 99946
19/04/2013 1,182.00p 1,190.00p 1,163.00p 1,180.00p 126017
18/04/2013 1,205.00p 1,208.00p 1,163.00p 1,163.00p 188144
17/04/2013 1,182.00p 1,205.00p 1,163.00p 1,186.00p 171225
16/04/2013 1,170.00p 1,201.00p 1,161.00p 1,185.00p 264807
15/04/2013 1,191.00p 1,198.00p 1,170.00p 1,182.00p 257935
12/04/2013 1,209.00p 1,209.00p 1,170.00p 1,191.00p 185190
11/04/2013 1,193.00p 1,210.00p 1,190.00p 1,201.00p 3398235
10/04/2013 1,181.00p 1,216.00p 1,167.00p 1,198.00p 425184
09/04/2013 1,167.00p 1,192.00p 1,167.00p 1,184.00p 255213
08/04/2013 1,180.00p 1,205.45p 1,161.00p 1,168.00p 353876
05/04/2013 1,235.00p 1,255.00p 1,180.00p 1,188.00p 470347
04/04/2013 1,240.00p 1,269.00p 1,223.00p 1,224.00p 230882
03/04/2013 1,275.00p 1,300.00p 1,250.00p 1,256.00p 162521
02/04/2013 1,260.00p 1,304.00p 1,250.00p 1,300.00p 198358
28/03/2013 1,228.00p 1,291.00p 1,228.00p 1,279.00p 333234
27/03/2013 1,250.00p 1,250.00p 1,227.00p 1,235.00p 182056
26/03/2013 1,220.00p 1,249.00p 1,217.00p 1,226.00p 225792
25/03/2013 1,223.00p 1,237.00p 1,221.00p 1,225.00p 172330
22/03/2013 1,225.00p 1,235.00p 1,219.00p 1,225.00p 180157
21/03/2013 1,237.00p 1,247.00p 1,226.00p 1,233.00p 226594
20/03/2013 1,225.00p 1,264.00p 1,225.00p 1,247.00p 126811
19/03/2013 1,239.00p 1,253.00p 1,230.00p 1,239.00p 93718
18/03/2013 1,206.00p 1,251.00p 1,206.00p 1,250.00p 175251
15/03/2013 1,266.00p 1,270.00p 1,225.00p 1,230.00p 472897
14/03/2013 1,250.00p 1,269.00p 1,241.00p 1,266.00p 3381554
13/03/2013 1,205.00p 1,245.00p 1,205.00p 1,245.00p 209074
12/03/2013 1,183.00p 1,235.00p 1,183.00p 1,220.00p 196328
11/03/2013 1,182.00p 1,215.00p 1,182.00p 1,212.00p 257071
08/03/2013 1,181.00p 1,205.00p 1,181.00p 1,188.00p 198216
07/03/2013 1,192.00p 1,202.00p 1,176.00p 1,187.00p 353154
06/03/2013 1,219.00p 1,232.00p 1,192.00p 1,197.00p 259472
05/03/2013 1,199.00p 1,223.00p 1,195.00p 1,223.00p 353594
04/03/2013 1,188.00p 1,197.00p 1,181.00p 1,187.00p 265734
01/03/2013 1,195.00p 1,195.00p 1,169.00p 1,190.00p 743540
28/02/2013 1,160.00p 1,199.00p 1,160.00p 1,193.00p 301707
27/02/2013 1,179.00p 1,179.00p 1,156.00p 1,175.00p 140857
26/02/2013 1,138.00p 1,179.00p 1,135.00p 1,157.00p 296200
25/02/2013 1,170.00p 1,198.00p 1,156.00p 1,175.00p 375239
22/02/2013 1,141.00p 1,170.00p 1,138.00p 1,167.00p 200314
21/02/2013 1,146.00p 1,163.00p 1,123.00p 1,141.00p 281404
20/02/2013 1,129.00p 1,175.00p 1,129.00p 1,163.00p 446073
19/02/2013 1,141.00p 1,160.00p 1,136.00p 1,148.00p 437556
18/02/2013 1,160.00p 1,160.00p 1,127.00p 1,145.00p 335109
15/02/2013 1,123.00p 1,151.00p 1,111.00p 1,136.00p 312988
14/02/2013 1,170.00p 1,170.00p 1,124.00p 1,125.00p 154446
13/02/2013 1,105.00p 1,165.00p 1,103.45p 1,144.00p 486364
12/02/2013 1,065.00p 1,115.00p 1,064.00p 1,115.00p 946741
11/02/2013 1,090.00p 1,107.00p 1,074.00p 1,077.00p 1005093
08/02/2013 1,085.00p 1,141.00p 1,085.00p 1,107.00p 855778
07/02/2013 1,046.00p 1,102.00p 1,046.00p 1,102.00p 1009755
06/02/2013 1,021.00p 1,063.00p 1,013.00p 1,057.00p 1021923
05/02/2013 1,013.00p 1,025.00p 985.50p 1,000.00p 506640
04/02/2013 1,015.00p 1,049.00p 992.00p 992.00p 224362
01/02/2013 1,019.00p 1,044.00p 1,017.00p 1,037.00p 311072
31/01/2013 1,045.00p 1,045.00p 1,014.00p 1,021.00p 173001
30/01/2013 1,056.00p 1,056.00p 1,030.00p 1,045.00p 163268
29/01/2013 1,043.00p 1,065.00p 1,043.00p 1,050.00p 260914
28/01/2013 1,035.00p 1,047.00p 1,024.00p 1,042.00p 291809
25/01/2013 1,039.00p 1,039.00p 1,026.00p 1,035.00p 501986
24/01/2013 1,015.00p 1,039.00p 1,000.00p 1,027.00p 329599
23/01/2013 1,000.00p 1,039.00p 1,000.00p 1,018.00p 547455
22/01/2013 1,000.00p 1,020.00p 996.00p 1,003.00p 322978
21/01/2013 1,000.00p 1,005.00p 983.50p 996.00p 355772
18/01/2013 990.00p 1,003.00p 982.00p 999.00p 699514
17/01/2013 982.00p 1,013.00p 982.00p 993.00p 528388
16/01/2013 962.00p 993.50p 957.50p 992.00p 446799
15/01/2013 975.00p 990.00p 963.50p 964.00p 575651
14/01/2013 991.00p 1,007.00p 985.50p 989.00p 473140
11/01/2013 994.50p 1,005.00p 986.00p 996.00p 646339
10/01/2013 975.00p 1,002.00p 963.50p 993.00p 1201142
09/01/2013 954.00p 970.00p 923.50p 970.00p 753000
08/01/2013 942.00p 974.00p 920.50p 952.00p 635213
07/01/2013 920.00p 949.50p 920.00p 945.00p 952316
04/01/2013 910.00p 938.50p 910.00p 938.50p 516720
03/01/2013 932.00p 932.00p 897.00p 928.00p 608376
02/01/2013 895.00p 931.00p 870.00p 905.00p 1447934
31/12/2012 897.00p 897.00p 866.50p 886.75p 162429
28/12/2012 890.00p 900.00p 857.00p 897.00p 502703
27/12/2012 850.00p 893.50p 809.50p 880.00p 529763
24/12/2012 909.50p 910.00p 880.00p 880.00p 179610
21/12/2012 890.00p 909.40p 878.00p 880.00p 942982
20/12/2012 899.50p 919.50p 887.50p 900.00p 1051072
19/12/2012 933.00p 939.00p 896.50p 900.00p 1480498
18/12/2012 935.00p 937.00p 925.00p 937.00p 132612
17/12/2012 940.00p 944.50p 930.00p 933.50p 43503
14/12/2012 951.00p 955.00p 935.50p 940.00p 164090
13/12/2012 950.00p 955.00p 931.00p 955.00p 258836
12/12/2012 919.00p 946.00p 913.50p 942.00p 194979
11/12/2012 907.00p 915.00p 895.50p 911.00p 94047
10/12/2012 915.00p 919.96p 889.50p 890.00p 172808
07/12/2012 914.00p 924.50p 910.50p 920.00p 102692
06/12/2012 910.00p 920.00p 898.50p 920.00p 252962
05/12/2012 902.00p 918.50p 890.79p 897.50p 525952
04/12/2012 910.00p 915.00p 902.00p 903.00p 244559
03/12/2012 906.50p 913.00p 901.50p 910.00p 213810
30/11/2012 927.50p 927.50p 899.00p 907.00p 356543
29/11/2012 919.00p 932.50p 907.50p 920.00p 218613
28/11/2012 893.50p 925.00p 880.00p 910.00p 471529
27/11/2012 865.50p 896.00p 865.50p 885.00p 225201
26/11/2012 870.50p 881.50p 865.00p 881.50p 189236
23/11/2012 880.00p 894.00p 875.00p 885.00p 131031
22/11/2012 875.00p 898.50p 873.00p 891.00p 123022
21/11/2012 870.00p 877.50p 859.00p 876.00p 222828
20/11/2012 845.00p 864.69p 836.00p 863.00p 268417
19/11/2012 807.00p 843.50p 806.50p 838.00p 133116
16/11/2012 818.50p 833.00p 789.50p 800.00p 208041
15/11/2012 840.00p 840.00p 805.00p 815.00p 86510
14/11/2012 811.00p 840.00p 811.00p 840.00p 142192
13/11/2012 827.00p 832.00p 809.00p 832.00p 107754
12/11/2012 825.00p 829.97p 817.50p 824.50p 236760
09/11/2012 830.00p 834.00p 810.00p 827.00p 171747
08/11/2012 843.00p 850.00p 825.00p 835.00p 187975
07/11/2012 850.00p 855.00p 822.00p 830.00p 388944
06/11/2012 855.00p 865.00p 830.00p 852.00p 163277
05/11/2012 853.00p 865.00p 840.50p 863.50p 381725
02/11/2012 845.50p 870.00p 845.50p 870.00p 209427
01/11/2012 854.50p 862.50p 842.00p 857.00p 114374
31/10/2012 837.00p 850.00p 836.00p 847.00p 70264
30/10/2012 840.00p 840.00p 825.50p 835.00p 38199
29/10/2012 833.00p 835.00p 822.00p 827.00p 34415
26/10/2012 809.00p 835.40p 809.00p 835.00p 221129
25/10/2012 824.00p 855.50p 824.00p 838.50p 99468
24/10/2012 815.50p 826.00p 805.00p 826.00p 116670
23/10/2012 835.00p 835.50p 814.50p 814.50p 93013
22/10/2012 843.00p 851.50p 830.00p 836.00p 63277
19/10/2012 832.00p 850.50p 832.00p 848.50p 84636
18/10/2012 841.00p 849.26p 828.00p 843.00p 295551
17/10/2012 820.00p 846.50p 816.00p 843.00p 178652
16/10/2012 815.00p 835.50p 805.00p 830.00p 181152
15/10/2012 802.50p 810.50p 800.00p 806.00p 76708
12/10/2012 821.00p 827.50p 807.50p 815.00p 68463
11/10/2012 810.00p 830.00p 808.00p 821.00p 167483
10/10/2012 810.00p 810.50p 798.00p 808.00p 124731
09/10/2012 825.00p 825.50p 808.50p 810.00p 260308
08/10/2012 805.50p 819.50p 800.00p 810.00p 120644
05/10/2012 805.00p 825.00p 801.00p 825.00p 114666
04/10/2012 810.00p 810.00p 795.50p 797.00p 115686
03/10/2012 815.50p 825.00p 800.00p 802.00p 155548
02/10/2012 790.00p 812.64p 786.50p 803.00p 267461
01/10/2012 783.50p 797.50p 782.50p 795.00p 679735
28/09/2012 790.00p 801.00p 776.00p 786.00p 99258
27/09/2012 770.00p 800.00p 770.00p 790.00p 72005
26/09/2012 813.00p 813.00p 775.50p 785.50p 281320
25/09/2012 800.50p 827.50p 800.50p 810.00p 628632
24/09/2012 773.50p 812.50p 754.50p 812.50p 378144
21/09/2012 775.50p 795.00p 765.00p 770.00p 345930
20/09/2012 765.00p 780.50p 760.00p 780.00p 127783
19/09/2012 764.50p 773.00p 747.00p 760.00p 305346
18/09/2012 762.50p 769.00p 735.50p 755.00p 263415
17/09/2012 772.50p 773.48p 745.00p 752.00p 657084
14/09/2012 730.00p 790.00p 730.00p 790.00p 812941
13/09/2012 729.00p 729.00p 701.50p 705.00p 57826
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

*Close Price adjusted for both dividends and splits