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
20/02/2018 83.10p 84.55p 81.01p 81.65p 119179
19/02/2018 86.90p 87.00p 85.40p 86.05p 32297
16/02/2018 85.20p 87.10p 85.20p 86.35p 60945
15/02/2018 85.50p 85.50p 84.50p 85.25p 63857
14/02/2018 84.90p 85.40p 84.30p 84.80p 60310
13/02/2018 85.95p 85.95p 84.00p 84.40p 107764
12/02/2018 86.45p 86.50p 83.80p 83.85p 45172
09/02/2018 86.20p 86.20p 83.80p 84.50p 177979
08/02/2018 85.55p 85.65p 83.75p 83.85p 59725
07/02/2018 84.05p 86.45p 83.25p 85.60p 99828
06/02/2018 82.05p 84.85p 81.50p 83.30p 89678
05/02/2018 86.40p 86.40p 82.75p 84.00p 154878
02/02/2018 85.85p 87.20p 85.60p 86.50p 46971
01/02/2018 84.85p 87.95p 84.85p 86.80p 57180
31/01/2018 85.65p 86.95p 85.55p 85.85p 24635
30/01/2018 85.30p 85.95p 85.02p 85.85p 43874
29/01/2018 87.20p 87.20p 85.45p 85.45p 42410
26/01/2018 86.30p 88.60p 86.25p 86.65p 31458
25/01/2018 87.40p 87.95p 86.35p 86.40p 24991
24/01/2018 88.50p 88.70p 87.30p 87.70p 58699
23/01/2018 88.45p 89.05p 88.15p 88.50p 44702
22/01/2018 89.25p 89.40p 87.85p 88.00p 40020
19/01/2018 88.00p 89.70p 87.75p 89.05p 53693
18/01/2018 89.05p 90.00p 87.55p 89.50p 63857
17/01/2018 88.80p 89.60p 87.95p 89.25p 54991
16/01/2018 89.65p 90.35p 88.45p 89.20p 53244
15/01/2018 88.65p 90.00p 87.60p 89.90p 66806
12/01/2018 86.00p 89.30p 85.40p 88.95p 84149
11/01/2018 87.25p 88.50p 86.20p 86.55p 58382
10/01/2018 90.05p 90.95p 87.25p 88.75p 65855
09/01/2018 92.55p 92.65p 90.15p 90.70p 23766
08/01/2018 94.05p 94.05p 91.95p 92.10p 63265
05/01/2018 92.25p 93.90p 91.80p 93.50p 36799
04/01/2018 91.00p 93.05p 91.00p 92.40p 77260
03/01/2018 93.75p 93.80p 92.15p 92.25p 17700
02/01/2018 93.75p 93.75p 92.45p 93.40p 35682
29/12/2017 93.07p 93.66p 93.07p 93.56p 12898
28/12/2017 93.13p 93.92p 93.12p 93.59p 15458
27/12/2017 92.34p 93.72p 92.21p 93.50p 22626
22/12/2017 92.21p 93.16p 92.21p 92.83p 6187
21/12/2017 92.61p 93.08p 92.25p 92.64p 260061
20/12/2017 94.03p 94.27p 92.62p 92.85p 300146
19/12/2017 93.32p 94.58p 93.32p 93.93p 75292
18/12/2017 93.79p 94.92p 93.55p 93.91p 104354
15/12/2017 93.37p 94.14p 92.38p 93.94p 66087
14/12/2017 93.28p 93.57p 92.21p 93.10p 38573
13/12/2017 93.23p 94.09p 92.94p 93.63p 47909
12/12/2017 92.66p 93.62p 92.48p 93.50p 83980
11/12/2017 92.56p 93.02p 92.20p 92.73p 56750
08/12/2017 93.00p 93.00p 92.01p 92.72p 60982
07/12/2017 93.17p 93.75p 91.89p 92.51p 92163
06/12/2017 91.05p 93.57p 90.35p 93.47p 89687
05/12/2017 89.13p 90.64p 89.13p 90.51p 57613
04/12/2017 88.51p 89.58p 88.51p 88.75p 55703
01/12/2017 89.00p 89.00p 87.43p 88.27p 54029
30/11/2017 88.29p 88.29p 87.40p 87.93p 61169
29/11/2017 87.66p 88.61p 87.46p 87.60p 73166
28/11/2017 87.37p 88.86p 87.37p 88.19p 23797
27/11/2017 86.90p 88.07p 86.90p 87.62p 24922
24/11/2017 87.69p 88.03p 87.20p 87.20p 34657
23/11/2017 86.90p 88.52p 86.90p 87.56p 70006
22/11/2017 89.09p 89.14p 87.84p 87.91p 37412
21/11/2017 87.73p 88.96p 87.73p 88.84p 42074
20/11/2017 88.24p 88.70p 87.66p 87.70p 76687
17/11/2017 87.81p 88.56p 87.33p 88.51p 40159
16/11/2017 87.13p 87.98p 86.56p 87.96p 69399
15/11/2017 86.60p 87.26p 86.51p 86.85p 46009
14/11/2017 86.44p 87.23p 85.84p 86.65p 45556
13/11/2017 86.25p 86.82p 85.16p 86.56p 39530
10/11/2017 87.21p 87.21p 85.85p 86.32p 28939
09/11/2017 86.24p 86.72p 85.88p 86.42p 24441
08/11/2017 85.00p 87.17p 85.00p 86.30p 133971
07/11/2017 85.43p 85.70p 84.49p 84.89p 39816
06/11/2017 84.18p 85.70p 84.18p 85.11p 42179
03/11/2017 85.05p 85.83p 85.04p 85.53p 23403
02/11/2017 87.15p 87.15p 85.02p 85.10p 39608
01/11/2017 86.86p 87.05p 85.95p 86.45p 48385
31/10/2017 85.98p 86.59p 85.64p 86.46p 23253
30/10/2017 83.28p 86.05p 83.28p 85.60p 18923
27/10/2017 83.90p 85.82p 83.50p 85.51p 113722
26/10/2017 82.78p 84.10p 82.78p 84.10p 33362
25/10/2017 83.45p 83.45p 82.33p 82.92p 76442
24/10/2017 83.03p 84.34p 82.98p 83.21p 32192
23/10/2017 83.66p 84.44p 83.54p 84.00p 69470
20/10/2017 83.98p 84.17p 82.31p 83.17p 44711
19/10/2017 83.98p 83.98p 81.50p 82.30p 225760
18/10/2017 82.49p 83.03p 82.49p 82.69p 37332
17/10/2017 81.51p 82.87p 81.50p 82.61p 47096
16/10/2017 81.65p 82.42p 81.64p 82.25p 81884
13/10/2017 81.91p 82.17p 81.51p 81.81p 59432
12/10/2017 82.01p 82.14p 81.57p 81.67p 9726
11/10/2017 82.52p 82.96p 81.34p 81.80p 26903
10/10/2017 81.75p 82.95p 81.75p 81.98p 21796
09/10/2017 84.10p 84.54p 82.43p 82.43p 43051
06/10/2017 81.35p 84.44p 81.35p 84.32p 27981
05/10/2017 81.65p 83.81p 81.65p 83.25p 25276
04/10/2017 81.78p 83.08p 81.78p 82.80p 55182
03/10/2017 82.24p 82.71p 81.90p 82.50p 19010
02/10/2017 81.70p 82.30p 81.46p 82.30p 29569
29/09/2017 81.07p 81.91p 80.88p 81.80p 24699
28/09/2017 80.90p 81.45p 80.40p 81.16p 20697
27/09/2017 80.61p 81.08p 79.91p 80.80p 28951
26/09/2017 79.43p 80.91p 79.21p 80.65p 56803
25/09/2017 77.77p 79.75p 77.77p 79.60p 26242
22/09/2017 79.83p 80.26p 78.98p 79.20p 14804
21/09/2017 79.70p 79.93p 78.75p 79.52p 24182
20/09/2017 80.03p 80.03p 79.15p 79.78p 25567
19/09/2017 78.90p 79.37p 78.33p 79.30p 29189
18/09/2017 77.15p 79.54p 77.15p 79.54p 18251
15/09/2017 78.43p 78.43p 77.23p 77.75p 29447
14/09/2017 78.91p 79.51p 78.07p 78.31p 38651
13/09/2017 80.11p 80.11p 78.12p 79.02p 26633
12/09/2017 79.92p 79.92p 78.48p 78.88p 25177
11/09/2017 79.40p 79.88p 79.21p 79.82p 14112
08/09/2017 78.49p 79.94p 78.49p 79.89p 16454
07/09/2017 78.39p 78.72p 78.33p 78.60p 37463
06/09/2017 77.67p 78.60p 77.50p 78.56p 30412
05/09/2017 77.70p 78.14p 77.59p 77.69p 42723
04/09/2017 78.83p 79.30p 77.83p 77.83p 21162
01/09/2017 78.41p 79.15p 78.01p 79.15p 22735
31/08/2017 78.42p 78.42p 77.13p 77.99p 41516
30/08/2017 77.79p 78.50p 77.55p 77.95p 32547
29/08/2017 78.00p 79.09p 77.12p 77.64p 55455
25/08/2017 78.72p 79.13p 78.13p 78.17p 18614
24/08/2017 78.24p 79.26p 78.24p 78.64p 20497
23/08/2017 77.96p 78.58p 77.66p 78.00p 28218
22/08/2017 77.05p 78.16p 76.96p 78.00p 19222
21/08/2017 77.25p 77.30p 76.72p 76.76p 19661
18/08/2017 78.66p 78.66p 77.15p 77.20p 24978
17/08/2017 78.21p 79.14p 78.01p 78.01p 23215
16/08/2017 77.44p 79.22p 77.38p 78.55p 41446
15/08/2017 77.00p 77.45p 76.00p 77.20p 29119
14/08/2017 76.00p 76.84p 76.00p 76.41p 48301
11/08/2017 76.29p 76.71p 75.80p 75.80p 77705
10/08/2017 73.94p 77.84p 73.94p 77.15p 95121
09/08/2017 75.52p 75.52p 74.12p 74.59p 43204
08/08/2017 75.52p 76.07p 75.13p 75.48p 24441
07/08/2017 76.34p 76.34p 75.35p 76.03p 23872
04/08/2017 75.11p 76.58p 75.06p 76.10p 28812
03/08/2017 75.16p 75.70p 74.41p 75.40p 24849
02/08/2017 75.11p 75.43p 74.59p 75.11p 30498
01/08/2017 76.38p 76.38p 75.15p 75.58p 26976
31/07/2017 74.92p 76.24p 74.92p 75.85p 57028
28/07/2017 76.22p 76.32p 75.05p 75.34p 40384
27/07/2017 75.97p 76.58p 75.92p 76.20p 28569
26/07/2017 75.63p 76.04p 75.23p 75.75p 21072
25/07/2017 74.99p 76.49p 74.95p 75.13p 21031
24/07/2017 76.15p 76.20p 75.01p 75.46p 21277
21/07/2017 75.50p 76.84p 75.50p 76.38p 41948
20/07/2017 76.90p 77.34p 76.38p 76.99p 70809
19/07/2017 77.43p 77.61p 76.21p 76.78p 34332
18/07/2017 76.71p 77.57p 76.57p 77.39p 13961
17/07/2017 77.35p 77.85p 76.50p 77.25p 34350
14/07/2017 76.23p 77.32p 76.23p 76.98p 21139
13/07/2017 75.72p 77.08p 75.70p 76.67p 49504
12/07/2017 74.00p 76.23p 74.00p 76.13p 37821
11/07/2017 75.48p 75.82p 75.07p 75.20p 45971
10/07/2017 74.27p 75.81p 74.18p 75.68p 47407
07/07/2017 74.65p 74.75p 73.77p 73.88p 42632
06/07/2017 76.23p 76.24p 74.36p 74.73p 60917
05/07/2017 73.95p 76.20p 73.92p 75.76p 37742
04/07/2017 74.62p 74.62p 73.67p 73.80p 24971
03/07/2017 75.60p 76.32p 74.14p 74.67p 41593
30/06/2017 74.32p 76.08p 74.32p 75.39p 35957
29/06/2017 76.65p 76.88p 74.99p 75.18p 21237
28/06/2017 78.36p 78.36p 75.60p 76.16p 21592
27/06/2017 77.50p 77.78p 75.98p 77.10p 20690
26/06/2017 77.32p 78.07p 76.51p 77.71p 31715
23/06/2017 77.04p 77.29p 76.13p 76.89p 32599
22/06/2017 78.27p 78.47p 77.18p 77.57p 21130
21/06/2017 78.60p 78.73p 77.57p 78.36p 28844
20/06/2017 78.57p 79.04p 78.17p 78.20p 30782
19/06/2017 78.05p 78.73p 77.61p 78.40p 30792
16/06/2017 77.17p 78.06p 77.17p 77.99p 48806
15/06/2017 77.30p 78.51p 77.26p 77.43p 72141
14/06/2017 77.30p 78.57p 77.30p 77.90p 74767
13/06/2017 78.27p 78.52p 77.75p 78.25p 36541
12/06/2017 78.28p 78.72p 77.45p 77.92p 19090
09/06/2017 79.56p 79.81p 78.35p 78.76p 25342
08/06/2017 80.20p 81.32p 79.34p 79.50p 42726
07/06/2017 81.00p 81.15p 80.25p 80.66p 34221
06/06/2017 79.79p 81.56p 79.63p 81.11p 76898
05/06/2017 79.83p 79.83p 78.04p 79.68p 3294
02/06/2017 77.20p 79.66p 76.88p 79.44p 16567
01/06/2017 79.00p 79.42p 77.94p 79.16p 52015
31/05/2017 76.87p 78.82p 76.87p 78.02p 124442
30/05/2017 79.00p 79.00p 78.28p 78.87p 41323
26/05/2017 79.03p 79.03p 78.31p 78.86p 16611
25/05/2017 79.00p 79.08p 78.57p 78.93p 33989
24/05/2017 78.13p 79.10p 78.12p 78.98p 30477
23/05/2017 79.33p 79.33p 77.97p 78.71p 26083
22/05/2017 78.74p 78.90p 78.40p 78.69p 40158
19/05/2017 77.97p 79.05p 77.89p 78.60p 47552
18/05/2017 79.60p 79.60p 77.79p 78.14p 42078
17/05/2017 77.50p 79.35p 77.50p 79.00p 58828
16/05/2017 78.72p 80.25p 78.72p 79.28p 37113
15/05/2017 80.49p 80.49p 78.92p 79.33p 35347
12/05/2017 80.40p 80.94p 79.88p 80.17p 57765
11/05/2017 78.73p 81.00p 78.73p 80.84p 66978
10/05/2017 79.50p 81.13p 79.50p 80.98p 138609

*Close Price adjusted for both dividends and splits