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
09/05/2017 80.16p 81.25p 80.01p 80.94p 68350
08/05/2017 81.48p 81.48p 80.00p 80.27p 45678
05/05/2017 80.90p 81.52p 79.52p 81.48p 59757
04/05/2017 77.24p 80.64p 77.22p 80.01p 45398
03/05/2017 77.02p 77.97p 76.97p 77.24p 19325
02/05/2017 76.21p 77.28p 75.09p 77.28p 59887
28/04/2017 76.11p 76.11p 75.02p 75.21p 62923
27/04/2017 76.37p 76.75p 75.09p 76.13p 82946
26/04/2017 78.27p 78.27p 76.05p 76.33p 82500
25/04/2017 77.80p 78.05p 75.97p 76.43p 83311
24/04/2017 76.80p 77.57p 76.28p 77.49p 36863
21/04/2017 76.92p 77.10p 76.17p 76.70p 136361
20/04/2017 77.49p 78.18p 76.90p 76.90p 44056
19/04/2017 78.20p 78.24p 77.81p 77.81p 77746
18/04/2017 78.00p 78.65p 77.94p 78.00p 69386
13/04/2017 77.53p 78.29p 75.75p 78.00p 44484
12/04/2017 76.36p 77.35p 76.29p 77.18p 43545
11/04/2017 76.33p 76.90p 76.32p 76.58p 30175
10/04/2017 75.29p 76.76p 74.34p 76.54p 37157
07/04/2017 75.66p 76.25p 74.97p 76.24p 50892
06/04/2017 74.50p 75.97p 73.51p 75.70p 62937
05/04/2017 73.98p 74.71p 73.91p 74.18p 298876
04/04/2017 74.68p 74.68p 73.59p 73.94p 58758
03/04/2017 73.94p 74.56p 73.57p 74.15p 142076
31/03/2017 72.66p 74.18p 72.66p 74.18p 98134
30/03/2017 74.79p 74.79p 73.38p 73.72p 24511
29/03/2017 74.16p 74.48p 72.82p 74.48p 56214
28/03/2017 73.78p 74.29p 73.54p 74.29p 72504
27/03/2017 74.09p 74.27p 73.83p 74.10p 173361
24/03/2017 74.09p 74.15p 73.39p 74.09p 125570
23/03/2017 74.50p 74.55p 73.67p 73.80p 89232
22/03/2017 75.29p 75.29p 74.22p 74.25p 83483
21/03/2017 76.06p 76.48p 75.30p 75.40p 103391
20/03/2017 76.30p 76.70p 75.80p 76.15p 153593
17/03/2017 75.76p 76.46p 74.90p 76.17p 98413
16/03/2017 75.49p 75.66p 74.72p 75.00p 71496
15/03/2017 74.98p 75.76p 74.55p 75.76p 97879
14/03/2017 74.50p 74.81p 73.64p 74.61p 44507
13/03/2017 74.43p 74.80p 74.35p 74.71p 132947
10/03/2017 74.23p 74.85p 74.05p 74.80p 135778
09/03/2017 74.45p 74.49p 73.61p 74.23p 53814
08/03/2017 73.92p 74.46p 73.86p 74.42p 61639
07/03/2017 74.00p 74.99p 73.70p 73.93p 58049
06/03/2017 74.38p 74.91p 73.87p 74.52p 74221
03/03/2017 74.37p 74.84p 74.07p 74.59p 111763
02/03/2017 72.77p 74.26p 72.62p 74.20p 158297
01/03/2017 72.60p 73.52p 72.27p 73.50p 139941
28/02/2017 72.57p 73.06p 72.33p 72.50p 76788
27/02/2017 72.47p 72.75p 71.82p 72.35p 74180
24/02/2017 73.42p 73.42p 72.00p 72.50p 66973
23/02/2017 72.76p 72.91p 72.19p 72.35p 71619
22/02/2017 72.46p 73.18p 71.88p 72.53p 93426
21/02/2017 69.22p 73.99p 69.04p 72.31p 203500
20/02/2017 69.80p 70.56p 68.63p 69.30p 103224
17/02/2017 68.38p 70.67p 68.38p 70.21p 116561
16/02/2017 68.18p 68.83p 67.89p 68.61p 83130
15/02/2017 67.65p 68.35p 67.65p 68.35p 253202
14/02/2017 68.15p 68.74p 67.47p 67.93p 79937
13/02/2017 66.78p 68.42p 66.78p 68.16p 73572
10/02/2017 66.78p 67.00p 65.99p 67.00p 61767
09/02/2017 66.49p 67.19p 66.42p 66.82p 60212
08/02/2017 66.53p 66.68p 66.04p 66.68p 119091
07/02/2017 65.84p 66.59p 65.55p 66.55p 90912
06/02/2017 64.23p 65.99p 64.05p 65.87p 90103
03/02/2017 64.22p 65.33p 64.22p 64.30p 128765
02/02/2017 64.52p 64.90p 63.60p 64.19p 116584
01/02/2017 64.89p 65.88p 64.24p 64.66p 73518
31/01/2017 65.41p 65.59p 64.19p 65.22p 150168
30/01/2017 66.00p 66.00p 65.07p 65.53p 40904
27/01/2017 65.72p 65.72p 65.26p 65.68p 247212
26/01/2017 65.59p 65.79p 64.87p 65.54p 97171
25/01/2017 65.37p 66.05p 65.13p 65.51p 54677
24/01/2017 66.04p 66.37p 65.07p 65.67p 99523
23/01/2017 66.65p 66.65p 65.38p 66.30p 61427
20/01/2017 67.84p 69.80p 66.03p 66.81p 72309
19/01/2017 68.30p 68.59p 67.29p 67.92p 52659
18/01/2017 68.80p 68.82p 68.17p 68.40p 85704
17/01/2017 69.95p 69.95p 68.30p 68.45p 81781
16/01/2017 69.57p 69.71p 68.54p 69.14p 30287
13/01/2017 69.50p 69.93p 69.05p 69.79p 62235
12/01/2017 66.93p 69.87p 66.93p 69.62p 143957
11/01/2017 69.10p 69.49p 68.32p 69.12p 61344
10/01/2017 69.18p 69.44p 68.50p 68.99p 48402
09/01/2017 68.20p 69.29p 68.12p 68.85p 33499
06/01/2017 66.78p 69.28p 66.78p 68.17p 62681
05/01/2017 68.00p 69.35p 68.00p 68.95p 41670
04/01/2017 65.50p 68.82p 65.50p 68.59p 50684
03/01/2017 67.50p 68.38p 67.28p 67.77p 66741
30/12/2016 66.75p 68.03p 66.75p 67.67p 15954
29/12/2016 67.00p 67.95p 67.00p 67.53p 39150
28/12/2016 67.70p 67.73p 66.54p 67.07p 117751
23/12/2016 66.84p 67.94p 66.84p 67.94p 19845
22/12/2016 66.72p 67.48p 66.46p 67.15p 43475
21/12/2016 66.60p 66.65p 66.02p 66.19p 50464
20/12/2016 67.40p 67.59p 66.46p 66.53p 40717
19/12/2016 66.04p 67.77p 65.94p 67.40p 97848
16/12/2016 64.89p 65.95p 64.67p 65.95p 82580
15/12/2016 64.86p 65.00p 63.59p 64.75p 300142
14/12/2016 66.41p 66.41p 64.63p 64.86p 150155
13/12/2016 65.80p 66.07p 64.27p 65.85p 76320
12/12/2016 64.94p 65.85p 64.31p 65.61p 201410
09/12/2016 64.95p 65.50p 63.88p 65.20p 55313
08/12/2016 63.46p 64.35p 63.13p 63.95p 68764
07/12/2016 63.46p 64.71p 63.46p 64.00p 75989
06/12/2016 64.53p 65.12p 63.47p 64.40p 42055
05/12/2016 65.51p 66.04p 64.28p 64.48p 49493
02/12/2016 65.50p 65.68p 64.91p 65.28p 92091
01/12/2016 67.81p 67.81p 64.19p 64.51p 92551
30/11/2016 66.95p 67.79p 66.28p 66.53p 203392
29/11/2016 65.54p 66.60p 65.54p 66.22p 39760
28/11/2016 64.50p 66.94p 64.50p 66.04p 104953
25/11/2016 66.19p 66.77p 66.09p 66.50p 69127
24/11/2016 65.84p 66.19p 65.61p 66.17p 31363
23/11/2016 65.11p 65.78p 64.98p 65.70p 61158
22/11/2016 65.23p 65.49p 64.38p 65.00p 72778
21/11/2016 65.52p 65.74p 65.03p 65.40p 77142
18/11/2016 63.59p 65.47p 63.43p 65.30p 76497
17/11/2016 61.30p 63.58p 61.30p 63.25p 88897
16/11/2016 63.00p 63.00p 61.06p 62.16p 144654
15/11/2016 63.51p 63.51p 61.62p 61.87p 154131
14/11/2016 63.00p 63.40p 61.34p 61.90p 51135
11/11/2016 62.91p 63.81p 62.43p 62.90p 50933
10/11/2016 65.65p 66.16p 62.59p 63.20p 105778
09/11/2016 65.82p 66.33p 65.13p 65.61p 224423
08/11/2016 67.20p 67.86p 66.21p 66.34p 75289
07/11/2016 66.50p 68.02p 66.29p 67.20p 212739
04/11/2016 67.55p 68.14p 66.64p 66.91p 122441
03/11/2016 68.64p 68.73p 67.57p 67.64p 47952
02/11/2016 66.25p 69.29p 65.60p 68.38p 180544
01/11/2016 66.18p 66.26p 64.90p 66.00p 188176
31/10/2016 69.36p 69.36p 66.11p 66.59p 60965
28/10/2016 70.03p 70.38p 67.02p 67.43p 95656
27/10/2016 68.45p 69.16p 68.04p 69.10p 41750
26/10/2016 68.32p 69.22p 68.05p 68.68p 44022
25/10/2016 69.47p 69.74p 68.36p 69.06p 62935
24/10/2016 71.00p 71.35p 69.16p 69.16p 97429
21/10/2016 71.03p 71.70p 70.79p 70.87p 52415
20/10/2016 72.00p 72.00p 70.67p 71.51p 228481
19/10/2016 71.13p 72.12p 70.84p 71.50p 43703
18/10/2016 71.02p 71.42p 70.81p 71.00p 59704
17/10/2016 71.25p 72.02p 70.44p 71.20p 45120
14/10/2016 69.70p 72.17p 69.70p 71.15p 26293
13/10/2016 68.83p 70.08p 68.09p 69.82p 66490
12/10/2016 70.38p 71.03p 68.71p 68.71p 107890
11/10/2016 69.87p 71.07p 69.50p 70.74p 111601
10/10/2016 69.77p 70.07p 69.15p 69.93p 40390
07/10/2016 74.09p 74.09p 69.81p 70.00p 37844
06/10/2016 74.93p 74.93p 71.26p 72.40p 57351
05/10/2016 73.97p 74.00p 72.24p 72.78p 26823
04/10/2016 74.50p 74.55p 72.05p 73.00p 59867
03/10/2016 73.00p 74.87p 73.00p 74.17p 29427
30/09/2016 73.15p 74.17p 71.77p 73.24p 109369
29/09/2016 73.22p 74.12p 72.83p 72.83p 53920
28/09/2016 76.04p 76.04p 73.67p 74.00p 62302
27/09/2016 74.46p 74.81p 73.83p 74.45p 32918
26/09/2016 76.04p 76.04p 73.55p 74.85p 21766
23/09/2016 74.54p 74.68p 73.31p 74.41p 28221
22/09/2016 74.97p 75.93p 74.40p 74.40p 40417
21/09/2016 75.56p 76.12p 74.51p 74.51p 27295
20/09/2016 75.32p 75.83p 74.68p 75.45p 25572
19/09/2016 73.98p 74.71p 73.70p 74.25p 24471
16/09/2016 73.54p 73.98p 73.29p 73.69p 41000
15/09/2016 74.53p 74.66p 73.50p 73.68p 56921
14/09/2016 73.85p 73.89p 72.81p 73.60p 29319
13/09/2016 74.00p 74.05p 73.06p 73.37p 38884
12/09/2016 76.00p 76.00p 72.65p 73.39p 39481
09/09/2016 76.77p 76.77p 74.17p 74.78p 32611
08/09/2016 77.96p 78.15p 76.27p 76.56p 27073
07/09/2016 77.50p 78.10p 77.12p 77.96p 54633
06/09/2016 77.68p 77.86p 76.53p 77.40p 25935
05/09/2016 77.46p 78.36p 77.13p 77.75p 10315
02/09/2016 77.15p 77.49p 76.00p 77.30p 675865
01/09/2016 76.80p 77.30p 75.99p 76.26p 34395
31/08/2016 76.52p 77.27p 76.16p 76.37p 54464
30/08/2016 77.21p 77.89p 77.07p 77.25p 26472
26/08/2016 76.91p 77.82p 76.09p 77.07p 20449
25/08/2016 76.18p 76.99p 76.18p 76.91p 27176
24/08/2016 77.00p 77.00p 76.27p 76.47p 20774
23/08/2016 77.15p 77.48p 76.59p 76.59p 26405
22/08/2016 77.53p 77.89p 76.56p 77.05p 24460
19/08/2016 76.64p 77.63p 76.64p 77.30p 26095
18/08/2016 75.53p 77.92p 75.53p 77.37p 24537
17/08/2016 76.88p 78.49p 76.88p 77.06p 29749
16/08/2016 77.40p 77.43p 76.68p 76.97p 22829
15/08/2016 77.56p 78.29p 77.56p 77.72p 14417
12/08/2016 77.99p 78.03p 77.71p 77.87p 20624
11/08/2016 78.00p 78.39p 77.24p 78.39p 23737
10/08/2016 77.71p 77.71p 76.76p 77.00p 40734
09/08/2016 77.54p 78.15p 77.18p 77.72p 23945
08/08/2016 77.70p 77.70p 76.18p 76.38p 30779
05/08/2016 77.22p 77.36p 76.45p 76.95p 29788
04/08/2016 76.40p 77.10p 75.87p 76.50p 92137
03/08/2016 77.30p 77.99p 77.01p 77.18p 29523
02/08/2016 77.38p 77.60p 77.00p 77.00p 32068
01/08/2016 77.60p 77.60p 76.31p 77.38p 41048
29/07/2016 75.90p 76.73p 75.88p 76.73p 43075
28/07/2016 75.09p 77.02p 74.80p 75.62p 45344
27/07/2016 75.91p 77.07p 74.88p 76.24p 58396
26/07/2016 77.01p 77.25p 75.84p 76.00p 64232
25/07/2016 78.49p 78.57p 77.02p 77.20p 26396

*Close Price adjusted for both dividends and splits