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
30/11/2010 697.00p 700.00p 672.00p 684.00p 463976
29/11/2010 714.50p 714.50p 692.50p 695.00p 111069
26/11/2010 720.00p 723.00p 693.50p 714.00p 321617
25/11/2010 744.50p 744.50p 712.00p 724.00p 143725
24/11/2010 736.50p 742.00p 708.00p 738.00p 294763
23/11/2010 750.00p 750.00p 721.00p 727.00p 387006
22/11/2010 754.50p 760.00p 733.00p 738.00p 385044
19/11/2010 774.00p 780.50p 752.00p 757.50p 270725
18/11/2010 752.00p 770.50p 749.50p 768.50p 119520
17/11/2010 770.00p 770.00p 740.00p 740.00p 64531
16/11/2010 787.00p 787.00p 755.00p 755.00p 245402
15/11/2010 770.50p 781.00p 766.00p 777.00p 299592
12/11/2010 756.50p 775.50p 749.00p 765.00p 351268
11/11/2010 781.00p 781.00p 739.50p 760.00p 597024
10/11/2010 800.00p 800.00p 768.00p 782.00p 535970
09/11/2010 791.00p 810.41p 790.50p 805.00p 78554
08/11/2010 779.00p 806.00p 779.00p 799.00p 430756
05/11/2010 810.00p 819.00p 780.00p 788.00p 160266
04/11/2010 805.00p 823.00p 805.00p 807.00p 770004
03/11/2010 792.50p 823.00p 792.50p 807.00p 480206
02/11/2010 789.00p 811.00p 770.00p 800.00p 363769
01/11/2010 784.00p 790.00p 775.00p 787.50p 49648
29/10/2010 769.00p 777.50p 766.00p 773.00p 78052
28/10/2010 761.00p 784.50p 761.00p 773.00p 44023
27/10/2010 752.00p 777.00p 751.00p 763.00p 194414
26/10/2010 761.00p 765.00p 755.00p 755.00p 110884
25/10/2010 767.50p 770.00p 761.00p 769.00p 16790
22/10/2010 769.50p 774.00p 760.00p 771.50p 34577
21/10/2010 751.00p 777.00p 750.00p 773.50p 55510
20/10/2010 745.00p 754.00p 745.00p 753.00p 21352
19/10/2010 770.00p 770.00p 747.00p 750.00p 98290
18/10/2010 751.00p 765.00p 751.00p 764.00p 23287
15/10/2010 759.50p 763.50p 759.00p 760.00p 268944
14/10/2010 770.00p 771.50p 753.00p 755.50p 77566
13/10/2010 755.00p 765.00p 753.00p 765.00p 189827
12/10/2010 759.00p 759.50p 742.50p 759.00p 314764
11/10/2010 748.50p 763.00p 744.00p 744.00p 35180
08/10/2010 762.50p 762.50p 751.50p 752.50p 10582
07/10/2010 764.00p 775.00p 758.00p 762.00p 52929
06/10/2010 765.00p 778.50p 763.00p 763.00p 246269
05/10/2010 736.50p 752.00p 735.00p 752.00p 12626
04/10/2010 738.50p 739.50p 731.00p 736.00p 33520
01/10/2010 744.00p 753.50p 739.50p 742.00p 95226
30/09/2010 730.50p 745.00p 728.00p 740.00p 52078
29/09/2010 733.00p 738.00p 732.00p 734.00p 27271
28/09/2010 729.00p 746.00p 729.00p 736.50p 44485
27/09/2010 720.00p 738.00p 720.00p 734.00p 25903
24/09/2010 702.00p 726.00p 700.00p 726.00p 44326
23/09/2010 735.00p 735.00p 701.00p 711.00p 90490
22/09/2010 730.00p 736.00p 700.00p 720.00p 166752
21/09/2010 747.50p 749.50p 724.50p 730.00p 847501
20/09/2010 771.00p 773.50p 734.00p 740.00p 272926
17/09/2010 779.00p 781.50p 763.00p 775.00p 130876
16/09/2010 747.50p 775.00p 747.50p 765.00p 110064
15/09/2010 775.50p 780.00p 760.00p 760.00p 137365
14/09/2010 774.50p 782.00p 767.00p 782.00p 84963
13/09/2010 765.00p 769.00p 747.00p 769.00p 91006
10/09/2010 768.00p 775.50p 746.00p 756.50p 81449
09/09/2010 748.00p 775.50p 748.00p 764.00p 143811
08/09/2010 743.50p 752.00p 730.00p 752.00p 94821
07/09/2010 755.00p 755.00p 738.00p 742.00p 23896
06/09/2010 762.00p 762.00p 742.50p 753.50p 85338
03/09/2010 752.00p 774.00p 743.00p 752.00p 168979
02/09/2010 720.00p 763.00p 720.00p 742.00p 166707
01/09/2010 690.00p 720.00p 678.50p 720.00p 573476
31/08/2010 695.00p 695.00p 675.00p 682.00p 172130
27/08/2010 705.50p 705.50p 671.50p 690.00p 298964
26/08/2010 689.00p 705.50p 683.00p 693.00p 68993
25/08/2010 686.00p 686.00p 673.00p 682.00p 54445
24/08/2010 687.50p 700.00p 677.00p 681.00p 99158
23/08/2010 734.00p 734.00p 696.00p 712.00p 64108
20/08/2010 736.00p 746.00p 695.00p 720.00p 118588
19/08/2010 786.50p 790.00p 740.00p 740.00p 111429
18/08/2010 770.50p 786.00p 770.50p 775.00p 62972
17/08/2010 753.00p 769.00p 752.50p 769.00p 39413
16/08/2010 767.00p 769.00p 740.00p 743.00p 105867
13/08/2010 755.00p 756.00p 739.00p 754.00p 71404
12/08/2010 770.00p 782.50p 739.50p 747.50p 115568
11/08/2010 811.00p 811.00p 756.50p 765.00p 73621
10/08/2010 830.00p 830.00p 781.00p 788.50p 151692
09/08/2010 807.00p 832.00p 806.00p 825.50p 101344
06/08/2010 800.00p 812.00p 799.50p 800.00p 27436
05/08/2010 811.50p 833.00p 802.00p 807.50p 102947
04/08/2010 820.00p 829.50p 806.00p 819.00p 124226
03/08/2010 838.50p 838.50p 821.00p 827.00p 173863
02/08/2010 799.50p 837.00p 799.50p 821.50p 131998
30/07/2010 784.00p 794.50p 775.00p 790.00p 129851
29/07/2010 770.00p 793.50p 770.00p 781.00p 69388
28/07/2010 800.00p 805.00p 756.00p 768.50p 176589
27/07/2010 797.50p 808.00p 795.00p 797.00p 181455
26/07/2010 791.50p 800.00p 779.00p 783.00p 86660
23/07/2010 775.00p 790.50p 775.00p 776.00p 292366
22/07/2010 741.00p 772.00p 741.00p 770.00p 99642
21/07/2010 705.00p 759.00p 705.00p 759.00p 92056
20/07/2010 715.00p 729.00p 713.00p 718.00p 114694
19/07/2010 725.00p 732.50p 705.50p 720.00p 185681
16/07/2010 741.00p 741.00p 720.00p 720.00p 17745
15/07/2010 754.00p 770.00p 725.00p 725.00p 40164
14/07/2010 733.50p 761.00p 733.50p 750.00p 526419
13/07/2010 725.50p 742.50p 716.00p 722.50p 68822
12/07/2010 723.50p 737.00p 715.50p 715.50p 24378
09/07/2010 720.50p 733.50p 712.00p 716.00p 26974
08/07/2010 698.50p 721.00p 697.00p 710.00p 22278
07/07/2010 681.50p 696.00p 675.50p 687.50p 62280
06/07/2010 675.00p 706.00p 675.00p 694.00p 96165
05/07/2010 676.50p 683.00p 670.50p 671.00p 13270
02/07/2010 655.00p 700.50p 655.00p 663.50p 39044
01/07/2010 679.00p 682.00p 643.00p 655.50p 144770
30/06/2010 692.00p 710.00p 679.00p 679.00p 52107
29/06/2010 702.00p 706.50p 678.00p 689.50p 99796
28/06/2010 723.00p 726.00p 706.00p 726.00p 26199
25/06/2010 741.50p 745.00p 722.50p 726.00p 153698
24/06/2010 764.00p 772.00p 743.00p 750.00p 63928
23/06/2010 772.50p 778.00p 761.00p 767.00p 253636
22/06/2010 775.00p 792.00p 762.00p 792.00p 84682
21/06/2010 753.00p 793.00p 752.50p 783.00p 329609
18/06/2010 725.50p 756.00p 720.00p 752.00p 365675
17/06/2010 696.00p 719.85p 695.50p 717.00p 35488
16/06/2010 694.00p 709.50p 693.00p 704.00p 66601
15/06/2010 695.00p 709.00p 683.50p 700.00p 142077
14/06/2010 685.00p 700.00p 675.50p 690.00p 62628
11/06/2010 653.00p 676.00p 650.00p 676.00p 98355
10/06/2010 625.00p 666.00p 620.00p 663.50p 48376
09/06/2010 639.50p 639.50p 600.00p 620.00p 58481
08/06/2010 651.50p 668.00p 617.50p 640.00p 214810
07/06/2010 659.00p 659.00p 637.00p 655.00p 559335
04/06/2010 659.50p 680.00p 636.00p 655.00p 117064
03/06/2010 636.50p 665.00p 635.00p 653.50p 136527
02/06/2010 624.50p 634.50p 616.50p 634.50p 24156
01/06/2010 625.00p 630.00p 606.50p 623.00p 228987
28/05/2010 648.50p 648.50p 620.00p 623.50p 66350
27/05/2010 630.00p 650.50p 627.50p 638.00p 21824
26/05/2010 605.00p 631.00p 605.00p 621.00p 159900
25/05/2010 628.50p 636.00p 597.50p 604.00p 175866
24/05/2010 630.00p 659.00p 630.00p 643.00p 93972
21/05/2010 649.50p 649.50p 624.00p 625.00p 88114
20/05/2010 685.50p 695.00p 632.00p 641.00p 146407
19/05/2010 712.00p 712.00p 680.00p 689.00p 249430
18/05/2010 725.00p 725.50p 715.00p 715.00p 23570
17/05/2010 706.50p 720.50p 706.50p 715.00p 31628
14/05/2010 733.50p 739.00p 706.00p 715.00p 156646
13/05/2010 748.50p 750.50p 725.00p 725.00p 23365
12/05/2010 730.50p 740.00p 720.00p 728.50p 38410
11/05/2010 739.50p 739.50p 714.00p 723.00p 108426
10/05/2010 703.50p 723.00p 703.50p 719.00p 161616
07/05/2010 719.50p 719.50p 649.00p 689.50p 759072
06/05/2010 726.50p 740.00p 720.00p 733.00p 438907
05/05/2010 749.00p 749.00p 714.00p 730.00p 229668
04/05/2010 766.00p 780.50p 732.00p 735.00p 130619
30/04/2010 754.50p 770.50p 750.00p 770.00p 86381
29/04/2010 749.00p 749.00p 735.05p 744.50p 171292
28/04/2010 735.00p 740.50p 726.00p 736.00p 481462
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

*Close Price adjusted for both dividends and splits