SKG.L
Smurfit Kappa Group Plc
12:35:49
4180 £
0.0000 (%0.00)
Previous Close: 4007
Day Low₺4084
Day High₺4202
SKG.L: Smurfit Kappa Group Plc Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,807.9051
CLOSE 2,803.2398
Low
LOW 1,915
High
HIGH 3,306
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 2,510 | 2,510 | 2,456 | 2,470 |
| 01/03/2018 | 2,498 | 2,498 | 2,460 | 2,462 |
| 01/04/2018 | 2,462 | 2,502 | 2,462 | 2,472 |
| 01/05/2018 | 2,462 | 2,486 | 2,462 | 2,464 |
| 01/08/2018 | 2,466 | 2,478 | 2,414 | 2,426 |
| 01/09/2018 | 2,446 | 2,492 | 2,428 | 2,488 |
| 01/10/2018 | 2,494 | 2,494 | 2,468 | 2,478 |
| 01/11/2018 | 2,492 | 2,496 | 2,470 | 2,496 |
| 01/12/2018 | 2,504 | 2,572 | 2,498 | 2,534 |
| 01/15/2018 | 2,538 | 2,546 | 2,522 | 2,542 |
| 01/16/2018 | 2,560 | 2,604 | 2,548 | 2,570 |
| 01/17/2018 | 2,600 | 2,600 | 2,552 | 2,580 |
| 01/18/2018 | 2,602 | 2,602 | 2,552 | 2,566 |
| 01/19/2018 | 2,604 | 2,638 | 2,582 | 2,600 |
| 01/22/2018 | 2,596 | 2,614 | 2,580 | 2,606 |
| 01/23/2018 | 2,646 | 2,662 | 2,610 | 2,620 |
| 01/24/2018 | 2,620 | 2,620 | 2,558 | 2,558 |
| 01/25/2018 | 2,552 | 2,566 | 2,506 | 2,540 |
| 01/26/2018 | 2,540 | 2,546 | 2,512 | 2,528 |
| 01/29/2018 | 2,546 | 2,596 | 2,540 | 2,566 |
| 01/30/2018 | 2,538 | 2,564 | 2,508 | 2,514 |
| 01/31/2018 | 2,530 | 2,530 | 2,472 | 2,472 |
| 02/01/2018 | 2,498 | 2,548 | 2,474 | 2,532 |
| 02/02/2018 | 2,516 | 2,592 | 2,516 | 2,570 |
| 02/05/2018 | 2,552 | 2,578 | 2,512 | 2,512 |
| 02/06/2018 | 2,388 | 2,506 | 2,272 | 2,450 |
| 02/07/2018 | 2,520 | 2,556 | 2,358 | 2,444 |
| 02/08/2018 | 2,440 | 2,506 | 2,428 | 2,440 |
| 02/09/2018 | 2,420 | 2,460 | 2,382 | 2,386 |
| 02/12/2018 | 2,408 | 2,462 | 2,398 | 2,442 |
| 02/13/2018 | 2,446 | 2,482 | 2,424 | 2,478 |
| 02/14/2018 | 2,486 | 2,522 | 2,476 | 2,508 |
| 02/15/2018 | 2,522 | 2,578 | 2,522 | 2,554 |
| 02/16/2018 | 2,552 | 2,610 | 2,552 | 2,610 |
| 02/19/2018 | 2,612 | 2,636 | 2,596 | 2,604 |
| 02/20/2018 | 2,624 | 2,640 | 2,604 | 2,640 |
| 02/21/2018 | 2,616 | 2,636 | 2,602 | 2,616 |
| 02/22/2018 | 2,598 | 2,610 | 2,570 | 2,596 |
| 02/23/2018 | 2,628 | 2,628 | 2,494 | 2,496 |
| 02/26/2018 | 2,502 | 2,520 | 2,490 | 2,506 |
| 02/27/2018 | 2,500 | 2,554 | 2,500 | 2,528 |
| 02/28/2018 | 2,498 | 2,550 | 2,498 | 2,542 |
| 03/01/2018 | 2,538 | 2,556 | 2,484 | 2,484 |
| 03/02/2018 | 2,474 | 2,474 | 2,426 | 2,430 |
| 03/05/2018 | 2,450 | 2,542 | 2,450 | 2,542 |
| 03/06/2018 | 2,990 | 3,142 | 2,972 | 3,042 |
| 03/07/2018 | 3,148 | 3,254 | 3,116 | 3,218 |
| 03/08/2018 | 3,224 | 3,224 | 3,120 | 3,192 |
| 03/09/2018 | 3,204 | 3,220 | 3,160 | 3,220 |
| 03/12/2018 | 3,200 | 3,208 | 3,154 | 3,198 |
| 03/13/2018 | 3,174 | 3,206 | 3,154 | 3,154 |
| 03/14/2018 | 3,152 | 3,172 | 3,134 | 3,134 |
| 03/15/2018 | 3,128 | 3,164 | 3,118 | 3,130 |
| 03/16/2018 | 3,130 | 3,202 | 3,112 | 3,158 |
| 03/19/2018 | 3,170 | 3,170 | 3,076 | 3,078 |
| 03/20/2018 | 3,164 | 3,164 | 3,042 | 3,042 |
| 03/21/2018 | 3,042 | 3,048 | 2,956 | 2,994 |
| 03/22/2018 | 2,980 | 3,036 | 2,970 | 3,036 |
| 03/23/2018 | 2,990 | 3,060 | 2,962 | 3,058 |
| 03/26/2018 | 3,000 | 3,000 | 2,908 | 2,932 |
| 03/27/2018 | 2,952 | 3,038 | 2,952 | 2,990 |
| 03/28/2018 | 2,952 | 2,984 | 2,896 | 2,928 |
| 03/29/2018 | 2,914 | 2,944 | 2,868 | 2,882 |
| 04/03/2018 | 2,820 | 2,938 | 2,820 | 2,928 |
| 04/04/2018 | 2,910 | 3,002 | 2,900 | 3,002 |
| 04/05/2018 | 3,010 | 3,068 | 3,004 | 3,048 |
| 04/06/2018 | 3,032 | 3,078 | 3,032 | 3,058 |
| 04/09/2018 | 3,050 | 3,068 | 2,998 | 3,012 |
| 04/10/2018 | 3,016 | 3,016 | 2,986 | 2,988 |
| 04/11/2018 | 2,956 | 3,008 | 2,956 | 2,972 |
| 04/12/2018 | 2,912 | 2,954 | 2,902 | 2,954 |
| 04/13/2018 | 2,942 | 3,014 | 2,940 | 2,982 |
| 04/16/2018 | 3,004 | 3,096 | 3,004 | 3,072 |
| 04/17/2018 | 3,100 | 3,100 | 3,030 | 3,076 |
| 04/18/2018 | 3,088 | 3,218 | 3,072 | 3,150 |
| 04/19/2018 | 3,154 | 3,188 | 3,104 | 3,188 |
| 04/20/2018 | 3,172 | 3,206 | 3,122 | 3,136 |
| 04/23/2018 | 3,140 | 3,140 | 3,100 | 3,108 |
| 04/24/2018 | 3,136 | 3,142 | 3,088 | 3,098 |
| 04/25/2018 | 3,070 | 3,074 | 2,998 | 3,010 |
| 04/26/2018 | 3,032 | 3,102 | 3,002 | 3,054 |
| 04/27/2018 | 3,078 | 3,098 | 2,986 | 3,098 |
| 04/30/2018 | 3,094 | 3,124 | 3,090 | 3,094 |
| 05/01/2018 | 3,106 | 3,152 | 3,070 | 3,094 |
| 05/02/2018 | 3,104 | 3,136 | 3,086 | 3,098 |
| 05/03/2018 | 3,072 | 3,106 | 2,994 | 3,022 |
| 05/04/2018 | 3,034 | 3,104 | 2,998 | 3,048 |
| 05/08/2018 | 3,040 | 3,090 | 3,032 | 3,088 |
| 05/09/2018 | 3,062 | 3,100 | 3,062 | 3,092 |
| 05/10/2018 | 3,090 | 3,144 | 3,070 | 3,138 |
| 05/11/2018 | 3,130 | 3,158 | 3,112 | 3,112 |
| 05/14/2018 | 3,112 | 3,136 | 3,100 | 3,122 |
| 05/15/2018 | 3,124 | 3,162 | 3,108 | 3,108 |
| 05/16/2018 | 3,100 | 3,150 | 2,898 | 2,950 |
| 05/17/2018 | 2,970 | 2,980 | 2,938 | 2,966 |
| 05/18/2018 | 3,024 | 3,052 | 2,946 | 2,968 |
| 05/21/2018 | 3,016 | 3,018 | 2,984 | 3,000 |
| 05/22/2018 | 3,026 | 3,042 | 3,000 | 3,038 |
| 05/23/2018 | 3,056 | 3,064 | 2,988 | 3,024 |
| 05/24/2018 | 3,052 | 3,088 | 3,000 | 3,000 |
| 05/25/2018 | 3,024 | 3,114 | 3,004 | 3,108 |
| 05/29/2018 | 3,150 | 3,184 | 3,108 | 3,126 |
| 05/30/2018 | 3,132 | 3,166 | 3,098 | 3,106 |
| 05/31/2018 | 3,082 | 3,156 | 3,046 | 3,084 |
| 06/01/2018 | 3,096 | 3,138 | 3,082 | 3,102 |
| 06/04/2018 | 3,162 | 3,162 | 2,868 | 2,880 |
| 06/05/2018 | 2,922 | 2,990 | 2,686 | 2,920 |
| 06/06/2018 | 2,874 | 3,058 | 2,874 | 2,936 |
| 06/07/2018 | 2,926 | 2,938 | 2,900 | 2,916 |
| 06/08/2018 | 2,912 | 2,962 | 2,872 | 2,962 |
| 06/11/2018 | 2,958 | 2,990 | 2,940 | 2,984 |
| 06/12/2018 | 2,984 | 3,032 | 2,914 | 2,928 |
| 06/13/2018 | 2,916 | 2,970 | 2,916 | 2,956 |
| 06/14/2018 | 2,932 | 3,072 | 2,924 | 3,052 |
| 06/15/2018 | 3,026 | 3,104 | 3,022 | 3,082 |
| 06/18/2018 | 3,090 | 3,090 | 3,044 | 3,062 |
| 06/19/2018 | 3,066 | 3,068 | 3,008 | 3,030 |
| 06/20/2018 | 3,072 | 3,102 | 3,036 | 3,092 |
| 06/21/2018 | 3,098 | 3,100 | 3,024 | 3,040 |
| 06/22/2018 | 3,062 | 3,076 | 3,042 | 3,066 |
| 06/25/2018 | 3,068 | 3,080 | 3,004 | 3,014 |
| 06/26/2018 | 3,030 | 3,062 | 2,994 | 3,026 |
| 06/27/2018 | 3,026 | 3,054 | 3,000 | 3,038 |
| 06/28/2018 | 3,020 | 3,040 | 3,006 | 3,020 |
| 06/29/2018 | 3,040 | 3,118 | 3,034 | 3,066 |
| 07/02/2018 | 3,036 | 3,064 | 2,992 | 3,050 |
| 07/03/2018 | 3,080 | 3,094 | 3,060 | 3,072 |
| 07/04/2018 | 3,048 | 3,082 | 3,034 | 3,052 |
| 07/05/2018 | 3,044 | 3,088 | 3,044 | 3,080 |
| 07/06/2018 | 3,094 | 3,098 | 3,070 | 3,094 |
| 07/09/2018 | 3,090 | 3,150 | 3,090 | 3,136 |
| 07/10/2018 | 3,122 | 3,176 | 3,122 | 3,164 |
| 07/11/2018 | 3,122 | 3,166 | 3,098 | 3,164 |
| 07/12/2018 | 3,172 | 3,172 | 3,128 | 3,130 |
| 07/13/2018 | 3,158 | 3,184 | 3,128 | 3,146 |
| 07/16/2018 | 3,152 | 3,158 | 3,126 | 3,140.66 |
| 07/17/2018 | 3,124 | 3,164 | 3,118 | 3,156 |
| 07/18/2018 | 3,182 | 3,182 | 3,112 | 3,126 |
| 07/19/2018 | 3,112 | 3,132 | 3,078 | 3,078 |
| 07/20/2018 | 3,064 | 3,098 | 3,038 | 3,062 |
| 07/23/2018 | 3,024 | 3,054 | 3,022 | 3,050 |
| 07/24/2018 | 3,060 | 3,110 | 3,042 | 3,044 |
| 07/25/2018 | 3,052 | 3,088 | 3,036 | 3,072 |
| 07/26/2018 | 3,074 | 3,130 | 3,074 | 3,088 |
| 07/27/2018 | 3,092 | 3,118 | 3,074 | 3,076 |
| 07/30/2018 | 3,056 | 3,124 | 3,048 | 3,124 |
| 07/31/2018 | 3,124 | 3,150 | 3,110 | 3,130 |
| 08/01/2018 | 3,148 | 3,258 | 3,130 | 3,216 |
| 08/02/2018 | 3,170 | 3,228 | 3,144 | 3,154 |
| 08/03/2018 | 3,156 | 3,238 | 3,156 | 3,214 |
| 08/06/2018 | 3,234 | 3,274 | 3,206 | 3,262 |
| 08/07/2018 | 3,276 | 3,282 | 3,210 | 3,232 |
| 08/08/2018 | 3,216 | 3,286 | 3,216 | 3,260 |
| 08/09/2018 | 3,280 | 3,306 | 3,266 | 3,288 |
| 08/10/2018 | 3,292 | 3,292 | 3,258 | 3,258 |
| 08/13/2018 | 3,246 | 3,278 | 3,242 | 3,278 |
| 08/14/2018 | 3,284 | 3,284 | 3,218 | 3,218 |
| 08/15/2018 | 3,250 | 3,250 | 3,114 | 3,126 |
| 08/16/2018 | 3,146 | 3,224 | 3,142 | 3,202 |
| 08/17/2018 | 3,166 | 3,220 | 3,144 | 3,190 |
| 08/20/2018 | 3,200 | 3,236 | 3,194 | 3,220 |
| 08/21/2018 | 3,194 | 3,246 | 3,190 | 3,230 |
| 08/22/2018 | 3,216 | 3,254 | 3,212 | 3,224 |
| 08/23/2018 | 3,238 | 3,280 | 3,206 | 3,258 |
| 08/24/2018 | 3,280 | 3,286 | 3,246 | 3,270 |
| 08/28/2018 | 3,272 | 3,304 | 3,268 | 3,292 |
| 08/29/2018 | 3,300 | 3,300 | 3,230 | 3,236 |
| 08/30/2018 | 3,242 | 3,242 | 3,162 | 3,168 |
| 08/31/2018 | 3,160 | 3,200 | 3,128 | 3,130 |
| 09/03/2018 | 3,152 | 3,246 | 3,138 | 3,230 |
| 09/04/2018 | 3,250 | 3,250 | 3,192 | 3,200 |
| 09/05/2018 | 3,212 | 3,242 | 3,180 | 3,192 |
| 09/06/2018 | 3,192 | 3,218 | 3,152 | 3,194 |
| 09/07/2018 | 3,194 | 3,206 | 3,164 | 3,190 |
| 09/10/2018 | 3,204 | 3,204 | 3,128 | 3,148 |
| 09/11/2018 | 3,140 | 3,184 | 3,134 | 3,160 |
| 09/12/2018 | 3,154 | 3,176 | 3,128 | 3,128 |
| 09/13/2018 | 3,122 | 3,144 | 3,088 | 3,088 |
| 09/14/2018 | 3,086 | 3,100 | 3,028 | 3,058 |
| 09/17/2018 | 3,050 | 3,132 | 3,024 | 3,124 |
| 09/18/2018 | 3,108 | 3,162 | 3,102 | 3,160 |
| 09/19/2018 | 3,150 | 3,176 | 3,134 | 3,150 |
| 09/20/2018 | 3,146 | 3,156 | 3,106 | 3,152 |
| 09/21/2018 | 3,132 | 3,200 | 3,132 | 3,154 |
| 09/24/2018 | 3,142 | 3,158 | 3,128 | 3,132 |
| 09/25/2018 | 3,126 | 3,138 | 3,060 | 3,060 |
| 09/26/2018 | 3,068 | 3,074 | 2,952 | 3,006 |
| 09/27/2018 | 2,994 | 3,046 | 2,976 | 3,046 |
| 09/28/2018 | 3,052 | 3,052 | 2,992 | 3,038 |
| 10/01/2018 | 3,026 | 3,082 | 3,014 | 3,020 |
| 10/02/2018 | 3,002 | 3,010 | 2,980 | 2,992 |
| 10/03/2018 | 2,988 | 2,998 | 2,948 | 2,980 |
| 10/04/2018 | 2,980 | 2,994 | 2,786 | 2,786 |
| 10/05/2018 | 2,788 | 2,830 | 2,780 | 2,816 |
| 10/08/2018 | 2,798 | 2,870 | 2,792 | 2,860 |
| 10/09/2018 | 2,852 | 2,872 | 2,712 | 2,736 |
| 10/10/2018 | 2,720 | 2,720 | 2,544 | 2,580 |
| 10/11/2018 | 2,580 | 2,596 | 2,504 | 2,504 |
| 10/12/2018 | 2,520 | 2,568 | 2,492 | 2,498 |
| 10/15/2018 | 2,494 | 2,538 | 2,494 | 2,516 |
| 10/16/2018 | 2,500 | 2,584 | 2,490 | 2,584 |
| 10/17/2018 | 2,584 | 2,618 | 2,580 | 2,614 |
| 10/18/2018 | 2,624 | 2,638 | 2,544 | 2,544 |
| 10/19/2018 | 2,562 | 2,568 | 2,474 | 2,480 |
| 10/22/2018 | 2,474 | 2,582 | 2,474 | 2,518 |
| 10/23/2018 | 2,516 | 2,542 | 2,482 | 2,522 |
| 10/24/2018 | 2,534 | 2,552 | 2,394 | 2,424 |
| 10/25/2018 | 2,400 | 2,540 | 2,360 | 2,512 |
| 10/26/2018 | 2,498 | 2,524 | 2,408 | 2,524 |
| 10/29/2018 | 2,520 | 2,592 | 2,510 | 2,558 |
| 10/30/2018 | 2,552 | 2,568 | 2,472 | 2,552 |
| 10/31/2018 | 2,600 | 2,692 | 2,536 | 2,566 |
| 11/01/2018 | 2,548 | 2,608 | 2,428 | 2,468 |
| 11/02/2018 | 2,530 | 2,606 | 2,530 | 2,568 |
| 11/05/2018 | 2,548 | 2,560 | 2,472 | 2,490 |
| 11/06/2018 | 2,506 | 2,534 | 2,486 | 2,500 |
| 11/07/2018 | 2,536 | 2,546 | 2,466 | 2,512 |
| 11/08/2018 | 2,504 | 2,512 | 2,452 | 2,466 |
| 11/09/2018 | 2,420 | 2,448 | 2,328 | 2,356 |
| 11/12/2018 | 2,392 | 2,392 | 2,268 | 2,314 |
| 11/13/2018 | 2,300 | 2,344 | 2,196 | 2,240 |
| 11/14/2018 | 2,228 | 2,336 | 2,162 | 2,310 |
| 11/15/2018 | 2,308 | 2,342 | 2,242 | 2,254 |
| 11/16/2018 | 2,274 | 2,326 | 2,238 | 2,302 |
| 11/19/2018 | 2,310 | 2,344 | 2,226 | 2,226 |
| 11/20/2018 | 2,202 | 2,276 | 2,122 | 2,172 |
| 11/21/2018 | 2,194 | 2,290 | 2,184 | 2,290 |
| 11/22/2018 | 2,250 | 2,258 | 2,118 | 2,152 |
| 11/23/2018 | 2,122 | 2,180 | 2,122 | 2,180 |
| 11/26/2018 | 2,200 | 2,230 | 2,156 | 2,182 |
| 11/27/2018 | 2,188 | 2,198 | 2,154 | 2,192 |
| 11/28/2018 | 2,222 | 2,222 | 2,108 | 2,164 |
| 11/29/2018 | 2,180 | 2,244 | 2,120 | 2,130 |
| 11/30/2018 | 2,128 | 2,166 | 2,090 | 2,126 |
| 12/03/2018 | 2,158 | 2,224 | 2,158 | 2,220 |
| 12/04/2018 | 2,204 | 2,220 | 2,062 | 2,108 |
| 12/05/2018 | 2,072 | 2,096 | 2,030 | 2,040 |
| 12/06/2018 | 2,020 | 2,030 | 1,947 | 1,951 |
| 12/07/2018 | 1,986 | 2,020 | 1,962 | 1,997 |
| 12/10/2018 | 1,995 | 1,995 | 1,925 | 1,934 |
| 12/11/2018 | 1,943 | 2,012 | 1,915 | 1,989 |
| 12/12/2018 | 1,970 | 2,120 | 1,969 | 2,036 |
| 12/13/2018 | 2,044 | 2,078 | 1,984 | 2,010 |
| 12/14/2018 | 1,987 | 2,024 | 1,958 | 2,008 |
| 12/17/2018 | 1,994 | 2,036 | 1,985 | 2,002 |
| 12/18/2018 | 1,998 | 2,032 | 1,964 | 2,032 |
| 12/19/2018 | 2,026 | 2,036 | 1,940 | 2,014 |
| 12/20/2018 | 1,995 | 2,114 | 1,972 | 2,088 |
| 12/21/2018 | 2,104 | 2,110 | 2,036 | 2,090 |
| 12/24/2018 | 2,106 | 2,106 | 2,040 | 2,086 |
| 12/27/2018 | 2,086 | 2,124 | 2,034 | 2,058 |
| 12/28/2018 | 2,062 | 2,152 | 2,062 | 2,084 |
| 12/31/2018 | 2,116 | 2,118 | 2,044 | 2,082 |