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
21/10/2011 26.38p 26.90p 26.31p 26.75p 74380
20/10/2011 25.89p 26.59p 25.76p 26.56p 64896
19/10/2011 26.37p 26.44p 26.08p 26.18p 68924
18/10/2011 26.07p 26.41p 25.76p 26.30p 72821
17/10/2011 26.90p 26.90p 26.10p 26.12p 63151
14/10/2011 25.90p 26.81p 25.90p 26.45p 120456
13/10/2011 25.90p 26.09p 25.70p 25.95p 71292
12/10/2011 25.82p 25.82p 25.36p 25.69p 56842
11/10/2011 26.20p 26.20p 25.20p 25.55p 92751
10/10/2011 26.20p 26.20p 25.45p 25.50p 80471
07/10/2011 26.00p 26.19p 25.64p 26.05p 119960
06/10/2011 25.90p 26.00p 25.42p 25.85p 130579
05/10/2011 25.75p 26.00p 25.11p 25.30p 90734
04/10/2011 25.86p 25.86p 25.34p 25.50p 93410
03/10/2011 25.92p 26.31p 25.82p 25.92p 79361
30/09/2011 26.12p 26.30p 26.01p 26.30p 97865
29/09/2011 26.24p 26.56p 26.16p 26.35p 139234
28/09/2011 26.20p 26.25p 26.00p 26.25p 285211
27/09/2011 26.04p 26.30p 26.01p 26.15p 130053
26/09/2011 25.30p 25.92p 25.30p 25.86p 129739
23/09/2011 25.86p 25.86p 25.00p 25.55p 125407
22/09/2011 25.44p 25.78p 25.02p 25.11p 89164
21/09/2011 25.51p 25.98p 25.32p 25.78p 98040
20/09/2011 25.56p 25.65p 25.25p 25.55p 40759
19/09/2011 25.40p 25.60p 25.24p 25.40p 43057
16/09/2011 25.35p 25.60p 25.27p 25.60p 139603
15/09/2011 25.75p 25.75p 25.24p 25.34p 156083
14/09/2011 25.45p 25.56p 25.22p 25.50p 126610
13/09/2011 25.85p 25.85p 25.32p 25.45p 145067
12/09/2011 25.80p 25.86p 25.22p 25.44p 60163
09/09/2011 26.68p 26.69p 26.00p 26.00p 105262
08/09/2011 26.30p 26.83p 26.30p 26.43p 59887
07/09/2011 26.59p 26.69p 26.06p 26.53p 63083
06/09/2011 26.00p 26.58p 26.00p 26.41p 87506
05/09/2011 26.50p 27.48p 26.13p 26.25p 76755
02/09/2011 26.84p 27.34p 26.81p 26.86p 62111
01/09/2011 27.20p 27.36p 26.65p 27.20p 76831
31/08/2011 26.69p 27.19p 26.67p 27.00p 129285
30/08/2011 27.14p 27.14p 26.50p 26.72p 73791
26/08/2011 26.51p 27.13p 26.20p 26.70p 135365
25/08/2011 26.95p 27.08p 26.00p 26.24p 131757
24/08/2011 26.90p 27.31p 26.67p 27.14p 71092
23/08/2011 27.17p 27.27p 26.78p 27.00p 102239
22/08/2011 26.50p 27.17p 26.42p 26.84p 100029
19/08/2011 26.81p 27.25p 26.12p 26.39p 83372
18/08/2011 27.20p 27.75p 26.43p 27.00p 137071
17/08/2011 26.50p 28.08p 26.09p 27.25p 93889
16/08/2011 26.41p 26.69p 26.10p 26.55p 78068
15/08/2011 26.20p 26.83p 26.14p 26.77p 56518
12/08/2011 25.87p 26.40p 24.99p 26.20p 160732
11/08/2011 25.55p 25.67p 24.76p 25.09p 139811
10/08/2011 25.02p 25.62p 24.78p 25.40p 193989
09/08/2011 24.88p 24.88p 23.51p 24.50p 156410
08/08/2011 25.80p 26.14p 24.49p 24.49p 305973
05/08/2011 26.30p 26.30p 25.57p 25.67p 201870
04/08/2011 27.40p 27.40p 26.20p 26.20p 93324
03/08/2011 27.48p 27.79p 26.96p 27.15p 81647
02/08/2011 28.13p 28.42p 27.49p 27.50p 105598
01/08/2011 28.99p 29.12p 28.25p 28.45p 54591
29/07/2011 28.83p 29.14p 28.65p 28.81p 45209
28/07/2011 28.82p 28.94p 28.60p 28.90p 32960
27/07/2011 28.81p 29.12p 28.61p 28.75p 42895
26/07/2011 29.19p 29.24p 28.65p 28.65p 52284
25/07/2011 29.00p 29.37p 28.70p 29.30p 30815
22/07/2011 29.15p 29.30p 28.70p 29.03p 55037
21/07/2011 28.76p 29.30p 28.70p 28.91p 35932
20/07/2011 28.70p 29.15p 28.63p 29.00p 67749
19/07/2011 28.95p 28.99p 28.26p 28.65p 162791
18/07/2011 29.13p 29.50p 28.85p 29.20p 73727
15/07/2011 28.65p 29.47p 28.54p 29.38p 76240
14/07/2011 28.45p 29.01p 28.45p 28.57p 86957
13/07/2011 28.88p 29.00p 28.42p 28.50p 84371
12/07/2011 28.67p 29.18p 28.39p 28.88p 70659
11/07/2011 29.60p 29.60p 28.47p 28.59p 63092
08/07/2011 29.15p 29.61p 28.90p 29.16p 120776
07/07/2011 29.95p 30.11p 29.23p 29.38p 133812
06/07/2011 30.22p 30.44p 29.97p 30.00p 51786
05/07/2011 29.93p 30.13p 29.80p 30.00p 53986
04/07/2011 29.46p 30.03p 29.46p 30.00p 66560
01/07/2011 28.60p 29.56p 28.35p 29.51p 152462
30/06/2011 28.22p 28.79p 28.21p 28.65p 107591
29/06/2011 28.07p 28.41p 28.02p 28.02p 51000
28/06/2011 27.87p 28.15p 27.86p 28.00p 80443
27/06/2011 28.25p 28.25p 27.65p 27.84p 60090
24/06/2011 28.40p 28.41p 28.00p 28.00p 74381
23/06/2011 28.77p 28.86p 28.19p 28.35p 80999
22/06/2011 29.00p 29.00p 28.50p 28.56p 95451
21/06/2011 28.59p 29.11p 28.59p 29.10p 88468
20/06/2011 28.67p 29.14p 28.42p 28.75p 86888
17/06/2011 28.56p 29.00p 28.30p 28.70p 115378
16/06/2011 28.30p 28.66p 28.30p 28.59p 100678
15/06/2011 29.50p 29.50p 28.18p 28.38p 58412
14/06/2011 28.90p 29.59p 28.90p 29.22p 58831
13/06/2011 29.02p 29.44p 28.94p 29.30p 18459
10/06/2011 29.77p 29.77p 29.13p 29.15p 19728
09/06/2011 29.68p 29.72p 29.00p 29.55p 66698
08/06/2011 29.88p 30.11p 29.42p 29.50p 107308
07/06/2011 29.66p 30.19p 29.52p 30.15p 135582
06/06/2011 29.70p 29.78p 29.56p 29.74p 8652
03/06/2011 29.95p 30.00p 29.56p 29.81p 25885
02/06/2011 29.63p 29.75p 29.44p 29.68p 29991
01/06/2011 29.95p 30.07p 29.38p 29.98p 131782
31/05/2011 29.43p 29.80p 29.36p 29.66p 50129
27/05/2011 29.23p 29.71p 29.11p 29.30p 40488
26/05/2011 29.43p 29.70p 29.25p 29.49p 67073
25/05/2011 29.36p 29.58p 29.13p 29.40p 66731
24/05/2011 30.07p 30.07p 29.65p 29.69p 70674
23/05/2011 29.38p 29.80p 29.35p 29.80p 56489
20/05/2011 29.51p 30.03p 29.40p 29.67p 93019
19/05/2011 28.93p 29.90p 28.89p 29.82p 97369
18/05/2011 29.29p 29.29p 28.60p 28.86p 49121
17/05/2011 29.13p 29.15p 28.61p 29.00p 62079
16/05/2011 29.50p 29.70p 28.99p 29.08p 98277
13/05/2011 30.08p 30.16p 29.58p 29.75p 95430
12/05/2011 29.50p 29.98p 29.00p 29.81p 92725
11/05/2011 28.80p 29.61p 28.80p 29.26p 85445
10/05/2011 28.59p 29.00p 28.33p 28.92p 98714
09/05/2011 28.90p 29.08p 28.58p 28.85p 95050
06/05/2011 27.55p 28.91p 27.55p 28.75p 116618
05/05/2011 27.63p 27.95p 27.21p 27.80p 62836
04/05/2011 27.63p 27.80p 27.32p 27.64p 110687
03/05/2011 27.80p 28.07p 27.25p 27.65p 49324
28/04/2011 28.52p 28.52p 27.50p 27.76p 65141
27/04/2011 28.34p 28.45p 27.87p 28.35p 65685
26/04/2011 27.85p 29.00p 27.58p 28.25p 134079
21/04/2011 27.69p 27.69p 27.03p 27.60p 46973
20/04/2011 27.42p 27.76p 27.20p 27.20p 63631
19/04/2011 27.50p 27.68p 27.05p 27.68p 43407
18/04/2011 27.27p 27.71p 27.16p 27.30p 45604
15/04/2011 26.84p 27.53p 26.84p 27.43p 76481
14/04/2011 26.60p 27.12p 26.60p 26.95p 53963
13/04/2011 26.62p 26.87p 26.40p 26.68p 106343
12/04/2011 26.59p 26.60p 26.20p 26.41p 63679
11/04/2011 26.90p 26.90p 26.07p 26.44p 60609
08/04/2011 26.51p 26.51p 26.00p 26.07p 50063
07/04/2011 26.40p 26.82p 26.00p 26.21p 55707
06/04/2011 26.58p 26.64p 26.40p 26.43p 62087
05/04/2011 26.63p 26.65p 26.00p 26.60p 36031
04/04/2011 26.58p 26.70p 26.33p 26.59p 59484
01/04/2011 26.72p 26.84p 26.41p 26.71p 106725
31/03/2011 26.56p 26.61p 26.27p 26.30p 63331
30/03/2011 26.23p 26.64p 26.23p 26.60p 43385
29/03/2011 26.56p 26.67p 26.11p 26.46p 112267
28/03/2011 26.48p 26.77p 26.44p 26.50p 20737
25/03/2011 26.32p 26.50p 26.15p 26.41p 48816
24/03/2011 26.49p 26.55p 26.00p 26.23p 23455
23/03/2011 26.33p 26.40p 26.00p 26.26p 33603
22/03/2011 26.60p 26.63p 26.13p 26.20p 48712
21/03/2011 26.73p 27.23p 26.39p 26.44p 69255
18/03/2011 26.64p 26.88p 26.02p 26.45p 45094
17/03/2011 26.36p 26.75p 26.34p 26.75p 22649
16/03/2011 26.49p 26.68p 26.29p 26.35p 57511
15/03/2011 26.60p 26.69p 26.25p 26.40p 56909
14/03/2011 26.92p 26.95p 26.52p 26.78p 28368
11/03/2011 27.06p 27.26p 26.95p 27.05p 68633
10/03/2011 26.81p 27.29p 26.70p 27.19p 22512
09/03/2011 26.60p 27.11p 26.60p 26.99p 36970
08/03/2011 27.41p 27.41p 26.60p 27.00p 73901
07/03/2011 27.30p 27.30p 26.99p 27.30p 30766
04/03/2011 27.22p 27.36p 27.00p 27.00p 30685
03/03/2011 27.01p 27.26p 27.00p 27.15p 75279
02/03/2011 26.67p 27.34p 26.50p 27.25p 100479
01/03/2011 26.46p 26.66p 26.40p 26.45p 50750
28/02/2011 26.60p 26.78p 26.25p 26.41p 34862
25/02/2011 26.10p 26.50p 25.80p 26.46p 16153
24/02/2011 26.13p 26.40p 25.93p 26.16p 48940
23/02/2011 26.13p 26.40p 26.10p 26.20p 136006
22/02/2011 25.57p 26.48p 25.57p 26.35p 111222
21/02/2011 25.38p 25.39p 25.17p 25.39p 44808
18/02/2011 25.75p 25.75p 25.02p 25.12p 144450
17/02/2011 26.00p 26.10p 25.40p 25.50p 39682
16/02/2011 25.90p 25.97p 25.53p 25.80p 49437
15/02/2011 25.94p 26.10p 25.55p 25.60p 81779
14/02/2011 25.90p 25.98p 25.50p 25.83p 82648
11/02/2011 25.42p 25.79p 25.42p 25.55p 47315
10/02/2011 24.88p 25.20p 24.73p 25.20p 72919
09/02/2011 25.13p 25.13p 24.83p 24.96p 45279
08/02/2011 25.26p 25.58p 24.96p 25.14p 33770
07/02/2011 25.31p 25.62p 25.20p 25.44p 123357
04/02/2011 24.80p 25.10p 24.80p 25.07p 213657
03/02/2011 24.67p 25.01p 24.63p 24.68p 90891
02/02/2011 24.75p 25.17p 24.53p 24.53p 46134
01/02/2011 23.75p 24.66p 23.66p 24.50p 190047
31/01/2011 24.07p 24.11p 23.50p 23.58p 90275
28/01/2011 24.41p 24.52p 23.82p 23.90p 69392
27/01/2011 24.83p 24.83p 24.05p 24.30p 74285
26/01/2011 24.91p 24.94p 24.56p 24.66p 103821
25/01/2011 25.00p 25.01p 24.70p 24.78p 36872
24/01/2011 24.75p 25.00p 24.50p 24.83p 66752
21/01/2011 25.28p 25.28p 24.65p 24.65p 93875
20/01/2011 25.21p 25.30p 24.98p 24.99p 67446
19/01/2011 25.70p 25.70p 24.94p 25.26p 56122
18/01/2011 25.95p 25.95p 25.44p 25.44p 37667
17/01/2011 26.13p 26.13p 25.50p 25.74p 38585
14/01/2011 26.00p 26.32p 26.00p 26.05p 67528
13/01/2011 26.60p 26.60p 25.77p 25.82p 54881
12/01/2011 26.46p 26.66p 26.00p 26.50p 30774
11/01/2011 26.00p 26.50p 26.00p 26.33p 31501
10/01/2011 26.22p 26.55p 26.13p 26.19p 39931
07/01/2011 25.53p 26.28p 25.53p 25.96p 90252

*Close Price adjusted for both dividends and splits