Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Kerry Group 'A' Shares (CDI) (KYGA) Share Price
Food & Beverage Sector
| 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