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
09/02/2011 890.00p 900.00p 851.50p 860.00p 1248663
08/02/2011 900.00p 915.50p 900.00p 901.00p 458080
07/02/2011 912.00p 920.00p 900.00p 910.00p 84411
04/02/2011 905.00p 911.50p 894.50p 910.00p 261999
03/02/2011 880.00p 906.50p 880.00p 906.50p 265094
02/02/2011 888.00p 895.00p 870.00p 875.50p 111798
01/02/2011 876.00p 890.00p 868.00p 890.00p 470234
31/01/2011 875.00p 883.50p 865.80p 879.00p 96829
28/01/2011 901.00p 901.00p 878.00p 881.00p 140639
27/01/2011 880.00p 910.50p 880.00p 901.00p 552399
26/01/2011 860.00p 879.50p 846.00p 879.50p 626303
25/01/2011 810.00p 870.00p 810.00p 866.00p 570409
24/01/2011 790.00p 809.00p 789.50p 809.00p 224387
21/01/2011 785.00p 795.50p 779.00p 790.00p 100199
20/01/2011 795.00p 795.00p 784.00p 786.00p 136423
19/01/2011 810.00p 810.00p 795.00p 795.00p 309745
18/01/2011 800.00p 807.50p 791.50p 800.00p 160806
17/01/2011 799.00p 800.00p 787.50p 800.00p 164203
14/01/2011 790.00p 794.50p 781.50p 787.00p 62600
13/01/2011 795.50p 795.50p 775.00p 793.00p 136485
12/01/2011 775.50p 794.00p 775.50p 791.50p 208129
11/01/2011 768.00p 775.50p 755.00p 775.50p 485856
10/01/2011 765.00p 767.00p 758.00p 758.50p 341693
07/01/2011 759.00p 770.00p 759.00p 770.00p 381959
06/01/2011 770.00p 775.50p 762.50p 765.00p 574422
05/01/2011 738.00p 770.00p 738.00p 770.00p 82418
04/01/2011 730.00p 750.00p 730.00p 747.00p 311810
31/12/2010 730.00p 730.00p 729.50p 730.00p 3452
30/12/2010 732.50p 732.50p 717.50p 719.50p 31436
29/12/2010 725.00p 734.00p 722.50p 734.00p 40674
24/12/2010 726.50p 732.00p 723.00p 732.00p 10886
23/12/2010 738.00p 739.50p 728.00p 731.00p 44080
22/12/2010 742.50p 744.00p 734.50p 735.50p 24018
21/12/2010 759.00p 759.00p 733.50p 737.00p 68471
20/12/2010 759.00p 760.00p 745.00p 745.00p 41492
17/12/2010 755.00p 755.00p 743.72p 752.00p 126690
16/12/2010 762.00p 762.00p 739.50p 747.50p 204038
15/12/2010 749.50p 764.00p 744.50p 762.50p 51814
14/12/2010 740.00p 750.00p 735.00p 750.00p 130559
13/12/2010 733.00p 749.00p 733.00p 739.00p 240016
10/12/2010 740.00p 740.10p 737.00p 738.50p 147828
09/12/2010 746.00p 746.00p 732.00p 737.50p 329268
08/12/2010 725.00p 745.50p 724.50p 735.00p 193422
07/12/2010 726.00p 733.00p 719.00p 723.00p 105209
06/12/2010 717.00p 730.00p 717.00p 724.00p 197794
03/12/2010 700.00p 725.00p 700.00p 720.00p 199773
02/12/2010 703.50p 710.50p 688.00p 710.00p 182312
01/12/2010 685.00p 707.00p 680.00p 695.00p 191425
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

*Close Price adjusted for both dividends and splits