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
06/01/2011 25.69p 25.83p 25.60p 25.69p 34947
05/01/2011 24.90p 25.67p 24.90p 25.66p 37514
04/01/2011 25.60p 25.60p 25.19p 25.28p 32710
31/12/2010 25.05p 25.10p 24.92p 24.92p 29999
30/12/2010 25.36p 25.69p 25.00p 25.39p 17331
29/12/2010 25.15p 25.95p 25.15p 25.37p 37839
24/12/2010 25.60p 25.60p 25.48p 25.51p 9371
23/12/2010 25.64p 25.80p 25.57p 25.61p 22294
22/12/2010 25.79p 25.79p 25.13p 25.57p 39545
21/12/2010 25.80p 25.91p 25.60p 25.79p 33382
20/12/2010 25.24p 26.25p 25.24p 25.68p 116511
17/12/2010 25.58p 25.96p 25.41p 25.66p 63905
16/12/2010 25.67p 25.87p 25.47p 25.53p 49040
15/12/2010 25.36p 25.70p 25.35p 25.41p 134705
14/12/2010 26.01p 26.01p 25.28p 25.30p 98606
13/12/2010 26.15p 26.26p 25.69p 25.70p 168178
10/12/2010 25.36p 26.17p 24.95p 25.78p 114286
09/12/2010 24.89p 25.20p 24.89p 25.19p 47819
08/12/2010 24.33p 24.92p 24.33p 24.65p 55799
07/12/2010 24.50p 24.80p 24.26p 24.35p 86525
06/12/2010 25.07p 25.30p 24.35p 24.45p 89800
03/12/2010 24.25p 25.13p 24.25p 25.05p 70942
02/12/2010 24.63p 24.85p 24.50p 24.75p 100379
01/12/2010 24.69p 24.80p 24.28p 24.60p 79824
30/11/2010 25.25p 25.25p 24.72p 24.91p 61628
29/11/2010 25.30p 25.41p 25.17p 25.30p 67144
26/11/2010 25.20p 25.38p 25.00p 25.22p 36013
25/11/2010 25.34p 25.38p 25.00p 25.30p 50565
24/11/2010 25.20p 25.33p 24.81p 25.13p 96737
23/11/2010 25.57p 25.57p 25.09p 25.30p 60357
22/11/2010 25.80p 25.80p 25.40p 25.44p 66298
19/11/2010 25.77p 25.79p 25.29p 25.43p 48231
18/11/2010 25.44p 25.83p 25.34p 25.58p 97737
17/11/2010 25.59p 25.59p 25.10p 25.30p 39551
16/11/2010 25.95p 26.00p 25.30p 25.40p 78377
15/11/2010 26.39p 26.43p 25.80p 25.90p 116850
12/11/2010 26.55p 27.00p 26.12p 26.30p 32582
11/11/2010 26.97p 26.97p 26.60p 26.61p 28209
10/11/2010 27.05p 27.17p 26.90p 27.06p 32522
09/11/2010 26.84p 27.12p 26.73p 26.90p 56243
08/11/2010 26.20p 27.07p 26.20p 27.00p 56499
05/11/2010 26.43p 26.92p 26.43p 26.80p 62406
04/11/2010 26.50p 26.76p 26.30p 26.68p 63613
03/11/2010 26.72p 26.72p 26.29p 26.49p 64642
02/11/2010 26.42p 27.03p 26.15p 26.39p 75937
01/11/2010 26.30p 26.58p 26.01p 26.23p 119555
29/10/2010 26.01p 26.59p 25.95p 26.35p 124176
28/10/2010 25.75p 26.11p 25.70p 25.89p 62273
27/10/2010 26.11p 26.25p 25.70p 25.90p 36759
26/10/2010 26.21p 26.21p 25.84p 25.89p 43905
25/10/2010 26.15p 26.33p 25.89p 25.92p 21339
22/10/2010 25.85p 26.27p 25.85p 26.16p 35652
21/10/2010 25.62p 26.15p 25.62p 25.93p 40116
20/10/2010 25.79p 25.84p 25.60p 25.70p 27071
19/10/2010 25.68p 25.90p 25.65p 25.71p 28653
18/10/2010 25.47p 25.74p 25.45p 25.74p 56237
15/10/2010 25.66p 25.75p 25.33p 25.63p 35255
14/10/2010 25.60p 25.75p 25.30p 25.37p 149562
13/10/2010 25.40p 25.83p 25.38p 25.65p 44532
12/10/2010 25.33p 25.55p 25.33p 25.41p 19285
11/10/2010 25.30p 25.72p 25.30p 25.36p 134981
08/10/2010 25.64p 25.64p 25.30p 25.39p 34936
07/10/2010 25.45p 25.76p 25.44p 25.47p 87428
06/10/2010 25.33p 26.01p 25.33p 25.57p 33872
05/10/2010 25.50p 25.65p 25.40p 25.40p 105735
04/10/2010 25.31p 25.80p 25.31p 25.58p 19961
01/10/2010 25.85p 25.85p 25.34p 25.70p 82704
30/09/2010 25.70p 25.90p 25.08p 25.90p 88307
29/09/2010 25.59p 25.94p 25.33p 25.41p 51545
28/09/2010 25.20p 26.10p 25.20p 25.80p 47452
27/09/2010 25.56p 26.09p 25.45p 25.81p 31835
24/09/2010 25.43p 25.86p 25.43p 25.74p 24413
23/09/2010 25.64p 25.89p 25.40p 25.73p 29758
22/09/2010 25.40p 26.00p 25.40p 25.83p 33219
21/09/2010 25.65p 25.98p 25.60p 25.90p 36994
20/09/2010 25.96p 25.99p 25.51p 25.88p 32256
17/09/2010 25.90p 25.93p 25.60p 25.75p 59578
16/09/2010 25.44p 25.94p 25.43p 25.89p 41336
15/09/2010 25.29p 25.90p 25.29p 25.71p 53736
14/09/2010 25.29p 25.74p 24.99p 25.53p 76893
13/09/2010 26.24p 26.24p 25.31p 25.36p 60617
10/09/2010 25.92p 26.35p 25.80p 25.90p 54211
09/09/2010 25.73p 26.17p 25.70p 26.13p 66260
08/09/2010 25.45p 26.14p 25.45p 25.73p 53353
07/09/2010 25.60p 25.91p 25.27p 25.74p 63958
06/09/2010 25.75p 25.87p 25.54p 25.74p 21265
03/09/2010 25.74p 26.40p 25.57p 25.72p 41283
02/09/2010 25.60p 26.22p 25.60p 26.10p 41996
01/09/2010 25.76p 26.03p 25.58p 25.89p 53230
31/08/2010 24.98p 26.08p 24.98p 25.90p 144593
27/08/2010 24.52p 24.90p 24.35p 24.76p 43821
26/08/2010 24.50p 25.19p 24.50p 24.76p 87514
25/08/2010 24.67p 24.85p 24.49p 24.68p 57107
24/08/2010 24.75p 24.80p 24.28p 24.75p 20735
23/08/2010 24.53p 24.75p 24.32p 24.60p 90008
20/08/2010 24.69p 24.71p 24.20p 24.33p 91271
19/08/2010 24.86p 24.86p 24.34p 24.48p 84821
18/08/2010 24.86p 24.86p 24.47p 24.64p 17534
17/08/2010 24.65p 24.91p 24.59p 24.66p 19172
16/08/2010 24.56p 24.67p 24.31p 24.67p 39503
13/08/2010 24.91p 25.16p 24.47p 24.68p 74674
12/08/2010 24.87p 25.30p 24.82p 25.15p 62411
11/08/2010 24.83p 24.94p 24.69p 24.85p 40067
10/08/2010 25.43p 25.43p 24.81p 24.95p 47021
09/08/2010 25.10p 25.35p 24.80p 25.35p 47811
06/08/2010 24.50p 24.96p 24.50p 24.90p 109353
05/08/2010 24.00p 25.36p 24.00p 24.90p 66054
04/08/2010 24.50p 24.86p 24.40p 24.75p 23016
03/08/2010 24.40p 24.65p 24.40p 24.65p 70229
02/08/2010 24.55p 24.80p 24.26p 24.45p 38555
30/07/2010 24.40p 24.69p 24.40p 24.50p 66287
29/07/2010 24.74p 24.74p 24.22p 24.55p 75386
28/07/2010 23.95p 24.52p 23.95p 24.49p 15580
27/07/2010 24.84p 24.84p 24.54p 24.63p 43195
26/07/2010 24.60p 24.83p 24.50p 24.83p 38469
23/07/2010 24.80p 24.85p 24.50p 24.72p 65220
22/07/2010 24.32p 24.80p 24.14p 24.67p 41524
21/07/2010 24.25p 24.31p 24.00p 24.31p 49277
20/07/2010 23.84p 24.21p 23.82p 24.10p 50116
19/07/2010 23.89p 24.25p 23.89p 23.98p 50325
16/07/2010 24.00p 24.15p 23.79p 23.84p 36980
15/07/2010 23.26p 24.25p 23.26p 24.03p 60150
14/07/2010 23.99p 24.22p 23.81p 24.10p 44678
13/07/2010 23.60p 24.23p 23.44p 24.00p 56186
12/07/2010 23.47p 23.70p 23.29p 23.65p 66312
09/07/2010 23.60p 23.90p 23.39p 23.51p 144032
08/07/2010 23.32p 23.75p 23.30p 23.73p 80448
07/07/2010 22.79p 23.47p 22.79p 23.44p 64663
06/07/2010 22.50p 23.45p 22.50p 23.45p 127215
05/07/2010 23.00p 23.14p 22.72p 22.99p 35069
02/07/2010 22.95p 23.28p 22.89p 23.10p 105380
01/07/2010 22.70p 23.40p 22.53p 23.07p 85425
30/06/2010 23.30p 23.30p 22.70p 22.80p 99138
29/06/2010 23.03p 23.36p 22.83p 23.05p 53605
28/06/2010 23.15p 23.60p 23.14p 23.60p 34209
25/06/2010 23.39p 23.51p 23.16p 23.18p 24856
24/06/2010 23.30p 23.59p 23.23p 23.50p 68240
23/06/2010 23.56p 23.93p 23.37p 23.56p 47293
22/06/2010 23.89p 24.01p 23.50p 23.95p 95084
21/06/2010 23.40p 23.78p 23.40p 23.65p 55402
18/06/2010 23.14p 23.55p 23.14p 23.53p 152571
17/06/2010 23.00p 23.49p 23.00p 23.36p 82925
16/06/2010 22.81p 23.28p 22.81p 23.25p 53354
15/06/2010 23.17p 23.37p 22.59p 22.99p 96220
14/06/2010 23.41p 23.41p 22.85p 23.05p 112424
11/06/2010 23.08p 23.56p 23.00p 23.15p 94635
10/06/2010 22.77p 23.20p 22.65p 23.04p 100276
09/06/2010 22.35p 22.92p 22.22p 22.92p 55569
08/06/2010 23.24p 23.28p 21.80p 22.10p 159494
07/06/2010 22.72p 23.38p 22.52p 23.10p 48482
04/06/2010 23.12p 23.28p 22.80p 22.92p 59297
03/06/2010 22.65p 23.17p 22.65p 23.00p 98090
02/06/2010 21.60p 22.79p 21.60p 22.70p 66315
01/06/2010 22.01p 22.54p 21.94p 22.12p 69347
28/05/2010 22.33p 22.70p 22.10p 22.45p 86891
27/05/2010 21.24p 22.28p 21.20p 22.25p 143747
26/05/2010 21.25p 21.49p 20.86p 21.00p 114287
25/05/2010 21.40p 21.51p 21.01p 21.16p 66431
24/05/2010 21.81p 21.99p 21.54p 21.60p 54505
21/05/2010 21.76p 21.95p 21.44p 21.55p 82048
20/05/2010 22.41p 22.41p 21.96p 21.96p 97703
19/05/2010 22.80p 23.15p 22.40p 22.65p 113379
18/05/2010 23.22p 23.22p 22.66p 22.82p 54253
17/05/2010 22.60p 23.10p 22.60p 22.99p 81384
14/05/2010 22.94p 23.10p 22.79p 22.84p 81103
13/05/2010 22.93p 23.30p 22.89p 23.19p 54552
12/05/2010 22.39p 23.10p 22.26p 23.00p 115868
11/05/2010 22.41p 22.69p 22.07p 22.39p 93557
10/05/2010 22.04p 22.90p 22.04p 22.41p 126302
07/05/2010 22.70p 23.00p 22.00p 22.11p 122847
06/05/2010 22.10p 23.26p 22.10p 23.02p 127343
05/05/2010 23.71p 23.73p 22.42p 22.56p 120155
04/05/2010 24.00p 24.22p 23.11p 23.58p 95318
30/04/2010 24.00p 24.10p 23.67p 24.10p 126173
29/04/2010 23.40p 23.99p 23.40p 23.99p 81435
28/04/2010 23.65p 23.80p 23.26p 23.26p 80545
27/04/2010 24.00p 24.00p 23.61p 23.74p 118663
26/04/2010 24.00p 24.03p 23.66p 24.00p 73596
23/04/2010 23.50p 24.16p 23.49p 23.92p 143577
22/04/2010 23.10p 23.77p 23.10p 23.65p 107343
21/04/2010 23.81p 23.89p 23.28p 23.66p 45490
20/04/2010 23.31p 23.90p 23.31p 23.84p 76223
19/04/2010 23.52p 23.52p 23.15p 23.28p 32232
16/04/2010 23.70p 23.70p 23.29p 23.36p 156136
15/04/2010 23.60p 23.67p 23.31p 23.44p 64072
14/04/2010 23.48p 24.00p 23.47p 23.55p 39750
13/04/2010 23.69p 23.79p 23.44p 23.56p 36705
12/04/2010 23.57p 23.90p 23.51p 23.51p 55427
09/04/2010 23.14p 23.90p 22.87p 23.71p 119663
08/04/2010 22.70p 22.99p 22.50p 22.82p 160531
07/04/2010 22.87p 22.95p 22.61p 22.85p 108943
06/04/2010 22.84p 23.31p 22.44p 22.66p 71908
01/04/2010 23.00p 23.37p 22.92p 23.24p 56715
31/03/2010 23.35p 23.35p 22.90p 22.96p 72168
30/03/2010 23.10p 23.39p 23.10p 23.19p 60411
29/03/2010 23.36p 23.40p 23.19p 23.25p 63275
26/03/2010 23.19p 23.35p 22.83p 23.15p 70844
25/03/2010 23.32p 23.40p 23.00p 23.09p 54891
24/03/2010 23.47p 23.47p 23.10p 23.10p 39199
23/03/2010 23.11p 23.49p 23.00p 23.21p 33410

*Close Price adjusted for both dividends and splits