Kerry Group 'A' Shares (CDI) (KYGA) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kerry Group 'A' Shares (CDI)

Date Open High Low Close* Volume
08/08/2012 36.56p 36.66p 36.08p 36.18p 103189
07/08/2012 37.63p 37.63p 36.20p 36.50p 119102
06/08/2012 37.17p 37.69p 37.00p 37.29p 60298
03/08/2012 37.13p 37.37p 36.94p 37.35p 84720
02/08/2012 36.91p 37.50p 36.69p 36.92p 94735
01/08/2012 36.99p 37.20p 36.65p 37.08p 44619
31/07/2012 36.03p 36.97p 35.52p 36.70p 129813
30/07/2012 36.54p 36.62p 35.81p 36.50p 46719
27/07/2012 36.46p 36.70p 35.94p 36.70p 29645
26/07/2012 35.87p 36.40p 35.51p 36.34p 104120
25/07/2012 35.38p 35.99p 35.25p 35.44p 113815
24/07/2012 35.53p 35.70p 35.09p 35.48p 74112
23/07/2012 36.00p 36.00p 35.13p 35.60p 84172
20/07/2012 36.26p 36.62p 35.74p 36.00p 136609
19/07/2012 37.10p 37.22p 36.64p 36.95p 102100
18/07/2012 37.10p 37.44p 36.97p 37.10p 85414
17/07/2012 37.13p 37.35p 36.93p 37.35p 56966
16/07/2012 36.50p 37.42p 36.50p 37.24p 116491
13/07/2012 36.11p 37.06p 36.11p 37.00p 89437
12/07/2012 36.11p 36.85p 36.00p 36.76p 119484
11/07/2012 35.80p 37.25p 35.65p 36.31p 195232
10/07/2012 35.67p 35.79p 35.28p 35.74p 75582
09/07/2012 35.67p 35.67p 35.00p 35.27p 91586
06/07/2012 34.54p 35.58p 34.51p 35.30p 171015
05/07/2012 34.01p 34.66p 33.99p 34.38p 118443
04/07/2012 33.85p 34.19p 33.60p 34.12p 65706
03/07/2012 33.44p 33.73p 33.06p 33.60p 84364
02/07/2012 34.58p 34.59p 33.46p 33.65p 113905
29/06/2012 34.27p 34.63p 33.88p 34.50p 109296
28/06/2012 33.54p 33.85p 33.46p 33.77p 50939
27/06/2012 33.58p 34.00p 33.47p 33.80p 64106
26/06/2012 33.38p 33.60p 33.35p 33.40p 57122
25/06/2012 33.47p 33.65p 33.20p 33.50p 90968
22/06/2012 34.27p 34.27p 33.35p 33.82p 69983
21/06/2012 33.15p 34.20p 33.15p 34.20p 89334
20/06/2012 34.88p 34.88p 33.23p 33.40p 234551
19/06/2012 34.83p 35.03p 34.49p 34.84p 125900
18/06/2012 35.00p 35.40p 34.60p 35.10p 70409
15/06/2012 35.16p 35.28p 34.67p 34.82p 61323
14/06/2012 35.28p 35.29p 34.51p 35.26p 76733
13/06/2012 34.80p 35.13p 34.01p 35.13p 68250
12/06/2012 34.55p 34.94p 34.39p 34.80p 81119
11/06/2012 34.65p 34.83p 33.74p 34.39p 111468
08/06/2012 33.24p 34.60p 33.24p 34.50p 89502
07/06/2012 33.60p 34.00p 33.30p 33.87p 93261
06/06/2012 33.56p 34.85p 33.38p 33.50p 131115
01/06/2012 34.74p 34.90p 34.10p 34.20p 63184
31/05/2012 34.40p 35.38p 34.40p 34.56p 242392
30/05/2012 34.14p 35.07p 34.08p 34.50p 124779
29/05/2012 34.33p 34.35p 33.85p 34.20p 88339
28/05/2012 34.15p 34.40p 33.99p 34.05p 24211
25/05/2012 33.28p 34.24p 33.22p 34.10p 57607
24/05/2012 33.69p 33.90p 33.18p 33.18p 81131
23/05/2012 33.24p 34.09p 33.24p 33.65p 220938
22/05/2012 33.54p 34.60p 32.99p 33.58p 115088
21/05/2012 33.44p 33.44p 32.83p 33.00p 99523
18/05/2012 33.00p 33.55p 32.62p 33.28p 91505
17/05/2012 33.92p 34.13p 33.09p 33.24p 57644
16/05/2012 32.83p 33.90p 32.83p 33.51p 139388
15/05/2012 33.30p 33.46p 32.66p 32.92p 115003
14/05/2012 33.57p 33.76p 33.04p 33.29p 65942
11/05/2012 32.45p 33.85p 32.19p 33.72p 126446
10/05/2012 34.04p 34.06p 32.30p 32.56p 147920
09/05/2012 33.96p 34.62p 33.74p 33.98p 88563
08/05/2012 34.50p 34.50p 33.72p 34.15p 83801
04/05/2012 35.21p 35.68p 34.01p 34.08p 141553
03/05/2012 34.32p 35.26p 34.32p 35.25p 81513
02/05/2012 34.44p 35.15p 34.15p 34.43p 155521
01/05/2012 34.53p 34.56p 34.20p 34.34p 22782
30/04/2012 34.17p 34.69p 34.17p 34.17p 81670
27/04/2012 34.00p 34.70p 34.00p 34.15p 157112
26/04/2012 33.84p 34.27p 33.84p 34.00p 60524
25/04/2012 33.81p 33.88p 33.51p 33.85p 61753
24/04/2012 33.76p 33.88p 33.04p 33.44p 59023
23/04/2012 34.06p 34.44p 33.38p 33.52p 95527
20/04/2012 34.03p 34.29p 33.76p 34.07p 70817
19/04/2012 34.06p 34.49p 33.08p 34.24p 101793
18/04/2012 34.51p 34.70p 33.84p 34.19p 124309
17/04/2012 33.83p 34.63p 33.81p 34.15p 81989
16/04/2012 33.57p 34.35p 33.19p 34.11p 72730
13/04/2012 33.65p 33.81p 33.13p 33.45p 104624
12/04/2012 33.65p 33.65p 33.13p 33.45p 132991
11/04/2012 33.80p 33.92p 33.26p 33.35p 124546
10/04/2012 33.59p 34.29p 33.59p 33.78p 83948
05/04/2012 34.42p 34.57p 33.89p 34.20p 96620
04/04/2012 34.97p 35.39p 34.44p 34.54p 101657
03/04/2012 34.74p 35.42p 34.58p 35.28p 86124
02/04/2012 34.76p 34.99p 34.25p 34.99p 92895
30/03/2012 34.58p 34.74p 34.28p 34.68p 135853
29/03/2012 34.60p 35.10p 34.35p 34.60p 75463
28/03/2012 34.53p 35.40p 34.53p 34.96p 122672
27/03/2012 33.76p 34.58p 33.76p 34.58p 97574
26/03/2012 33.83p 34.10p 33.67p 33.90p 90387
23/03/2012 33.64p 34.09p 33.51p 34.09p 80968
22/03/2012 33.78p 34.28p 33.47p 33.77p 86048
21/03/2012 33.92p 34.08p 33.60p 33.98p 97234
20/03/2012 33.87p 34.22p 33.72p 34.05p 79720
19/03/2012 34.13p 34.60p 34.05p 34.30p 73538
16/03/2012 34.00p 34.53p 33.67p 34.40p 112609
15/03/2012 33.38p 33.83p 33.34p 33.83p 121336
14/03/2012 33.60p 33.79p 33.47p 33.65p 60310
13/03/2012 33.81p 33.88p 33.46p 33.50p 104479
12/03/2012 33.33p 33.88p 33.19p 33.88p 87060
09/03/2012 33.19p 33.50p 33.00p 33.36p 77581
08/03/2012 33.00p 33.32p 32.75p 33.20p 109131
07/03/2012 31.62p 32.56p 31.56p 32.50p 101392
06/03/2012 32.40p 32.40p 31.68p 31.99p 89321
05/03/2012 32.35p 32.50p 32.00p 32.49p 84059
02/03/2012 32.35p 32.82p 32.15p 32.17p 81329
01/03/2012 32.09p 32.50p 31.85p 32.50p 97670
29/02/2012 31.87p 32.28p 31.83p 32.22p 114170
28/02/2012 31.91p 32.20p 31.63p 32.00p 77533
27/02/2012 31.40p 32.28p 31.40p 32.00p 108386
24/02/2012 31.60p 31.80p 31.10p 31.59p 128509
23/02/2012 31.09p 31.80p 31.09p 31.60p 80843
22/02/2012 30.80p 31.42p 30.80p 31.42p 45633
21/02/2012 30.80p 31.07p 30.50p 30.83p 43810
20/02/2012 31.00p 31.22p 30.67p 31.08p 85384
17/02/2012 30.64p 30.74p 30.44p 30.62p 75386
16/02/2012 30.55p 31.19p 30.50p 30.80p 158286
15/02/2012 29.40p 31.50p 29.33p 30.70p 224185
14/02/2012 29.00p 29.40p 29.00p 29.40p 82614
13/02/2012 29.00p 29.11p 28.75p 29.00p 48055
10/02/2012 28.99p 29.00p 28.45p 28.80p 82642
09/02/2012 28.60p 29.30p 28.33p 28.80p 161398
08/02/2012 28.70p 29.30p 28.46p 28.65p 180067
07/02/2012 28.95p 29.30p 28.70p 29.27p 83835
06/02/2012 28.40p 29.20p 28.40p 29.09p 71729
03/02/2012 28.00p 28.47p 28.00p 28.41p 52579
02/02/2012 28.21p 28.40p 27.84p 28.10p 84905
01/02/2012 28.00p 28.51p 27.91p 28.51p 90952
31/01/2012 28.17p 28.49p 27.61p 28.07p 52101
30/01/2012 27.20p 28.24p 27.20p 27.70p 42138
27/01/2012 27.63p 27.91p 27.30p 27.30p 66370
26/01/2012 27.90p 28.15p 27.25p 27.82p 89609
25/01/2012 28.24p 28.24p 27.70p 27.92p 23858
24/01/2012 27.99p 28.14p 27.51p 27.94p 60604
23/01/2012 28.28p 28.28p 27.82p 28.08p 45729
20/01/2012 28.30p 28.48p 27.52p 28.20p 125915
19/01/2012 27.49p 28.80p 27.49p 28.72p 101989
18/01/2012 27.85p 28.33p 27.59p 28.06p 63112
17/01/2012 27.70p 27.89p 27.40p 27.80p 52356
16/01/2012 27.99p 28.31p 27.55p 27.84p 95269
13/01/2012 28.66p 28.66p 27.80p 27.95p 59269
12/01/2012 28.65p 28.65p 28.00p 28.60p 37048
11/01/2012 28.70p 29.56p 28.30p 28.68p 108716
10/01/2012 28.90p 29.23p 28.71p 29.23p 66445
09/01/2012 28.49p 28.90p 28.29p 28.57p 44300
06/01/2012 28.29p 28.83p 28.29p 28.61p 42308
05/01/2012 28.68p 28.79p 28.38p 28.70p 40536
04/01/2012 28.81p 28.95p 28.65p 28.85p 49828
03/01/2012 28.00p 28.86p 27.71p 28.86p 48733
30/12/2011 27.72p 28.35p 27.72p 28.35p 14807
29/12/2011 27.81p 28.00p 27.45p 27.75p 18760
28/12/2011 28.13p 28.14p 27.09p 27.67p 80220
23/12/2011 27.60p 27.94p 27.38p 27.40p 48756
22/12/2011 27.80p 28.25p 27.51p 27.82p 65422
21/12/2011 27.65p 28.28p 27.33p 28.14p 44850
20/12/2011 27.46p 27.99p 27.39p 27.85p 40856
19/12/2011 27.71p 28.50p 27.33p 27.72p 94093
16/12/2011 27.30p 28.26p 27.30p 28.20p 75396
15/12/2011 27.50p 27.91p 27.42p 27.65p 58560
14/12/2011 28.11p 28.24p 27.42p 27.84p 66388
13/12/2011 28.05p 28.11p 27.43p 27.95p 61988
12/12/2011 28.12p 28.36p 27.66p 28.20p 70011
09/12/2011 27.40p 28.20p 27.40p 28.10p 63994
08/12/2011 27.00p 27.89p 27.00p 27.75p 72587
07/12/2011 26.69p 28.00p 26.69p 27.75p 95167
06/12/2011 27.33p 27.38p 26.69p 26.69p 61729
05/12/2011 27.25p 27.90p 26.70p 27.34p 99083
02/12/2011 26.50p 27.30p 26.50p 27.27p 97621
01/12/2011 27.50p 27.58p 26.77p 26.89p 107993
30/11/2011 26.00p 27.84p 26.00p 27.75p 210492
29/11/2011 25.63p 26.51p 25.60p 26.41p 125523
28/11/2011 25.74p 25.91p 25.49p 25.63p 100671
25/11/2011 25.51p 25.81p 25.19p 25.25p 45784
24/11/2011 25.23p 26.36p 25.01p 25.69p 180253
23/11/2011 25.08p 25.49p 25.02p 25.20p 49027
22/11/2011 24.89p 25.15p 24.89p 25.05p 82280
21/11/2011 25.99p 25.99p 24.75p 24.98p 57451
18/11/2011 25.83p 25.94p 25.37p 25.57p 41792
17/11/2011 25.87p 26.15p 25.74p 25.83p 28733
16/11/2011 26.31p 26.33p 26.06p 26.15p 30943
15/11/2011 26.15p 26.25p 25.66p 26.02p 49197
14/11/2011 26.08p 26.16p 26.06p 26.06p 22506
11/11/2011 26.15p 26.30p 26.00p 26.00p 26972
10/11/2011 26.25p 26.35p 25.95p 26.05p 49829
09/11/2011 26.32p 26.50p 26.01p 26.50p 55344
08/11/2011 26.20p 26.47p 25.85p 26.40p 79927
07/11/2011 26.75p 26.75p 26.13p 26.25p 47519
04/11/2011 26.50p 26.88p 26.26p 26.57p 70771
03/11/2011 25.89p 26.33p 25.78p 26.33p 113349
02/11/2011 26.53p 26.64p 25.77p 26.40p 69286
01/11/2011 26.80p 26.80p 26.00p 26.25p 132159
31/10/2011 27.07p 27.48p 26.80p 26.80p 59650
28/10/2011 27.10p 27.30p 26.76p 27.23p 59935
27/10/2011 27.10p 27.10p 26.58p 27.10p 120228
26/10/2011 27.01p 27.01p 26.63p 26.63p 50707
25/10/2011 26.73p 27.06p 26.34p 26.70p 68311
24/10/2011 26.59p 26.90p 26.58p 26.86p 72529

*Close Price adjusted for both dividends and splits