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
22/07/2016 80.99p 80.99p 77.71p 78.18p 64677
21/07/2016 80.40p 80.60p 79.80p 79.84p 30340
20/07/2016 81.00p 81.76p 80.92p 81.12p 35417
19/07/2016 80.99p 81.33p 80.39p 80.89p 62108
18/07/2016 78.76p 80.90p 78.76p 80.70p 27745
15/07/2016 81.00p 81.00p 79.89p 80.39p 24961
14/07/2016 80.50p 81.60p 80.33p 80.89p 42000
13/07/2016 79.80p 80.50p 79.61p 80.50p 23397
12/07/2016 79.68p 80.44p 79.44p 80.15p 32901
11/07/2016 80.10p 80.10p 78.44p 79.82p 48804
08/07/2016 78.91p 79.00p 77.85p 78.95p 29141
07/07/2016 77.82p 78.54p 77.78p 78.42p 58389
06/07/2016 78.71p 79.52p 77.37p 78.10p 69363
05/07/2016 80.31p 80.67p 79.19p 79.51p 33037
04/07/2016 82.04p 82.31p 80.24p 80.38p 24416
01/07/2016 79.24p 82.23p 79.24p 81.35p 37690
30/06/2016 79.13p 80.60p 78.49p 80.07p 49873
29/06/2016 77.16p 79.64p 76.15p 79.64p 50109
28/06/2016 75.39p 78.77p 75.39p 76.36p 86870
27/06/2016 79.97p 79.97p 75.52p 76.60p 138789
24/06/2016 74.05p 79.94p 74.05p 79.40p 73650
23/06/2016 77.33p 81.12p 77.33p 80.45p 32271
22/06/2016 79.98p 80.18p 78.65p 79.57p 31590
21/06/2016 77.01p 79.86p 77.01p 79.76p 34385
20/06/2016 78.97p 79.59p 77.66p 79.49p 48236
17/06/2016 79.23p 79.23p 76.65p 76.65p 73289
16/06/2016 77.02p 78.08p 76.80p 77.09p 36697
15/06/2016 77.02p 79.45p 77.02p 78.44p 54613
14/06/2016 78.28p 78.37p 77.02p 77.56p 56143
13/06/2016 78.77p 78.90p 77.98p 78.28p 41935
10/06/2016 79.27p 79.59p 78.77p 79.00p 27831
09/06/2016 81.18p 81.18p 79.45p 80.00p 28115
08/06/2016 81.50p 81.52p 79.83p 80.36p 40064
07/06/2016 81.85p 82.33p 80.99p 82.01p 22741
06/06/2016 80.75p 82.98p 80.75p 82.45p 33358
03/06/2016 80.74p 81.88p 80.47p 81.20p 35769
02/06/2016 81.28p 81.88p 79.67p 81.48p 17554
01/06/2016 81.91p 82.08p 80.42p 81.69p 37005
31/05/2016 80.89p 81.75p 80.58p 81.25p 37174
27/05/2016 78.44p 80.52p 78.44p 79.97p 25271
26/05/2016 78.95p 80.87p 78.95p 80.80p 35228
25/05/2016 80.54p 81.34p 80.23p 81.28p 26787
24/05/2016 78.78p 81.01p 78.78p 81.01p 21751
23/05/2016 79.47p 79.91p 78.97p 79.41p 32016
20/05/2016 78.55p 80.11p 78.46p 79.82p 58218
19/05/2016 81.07p 81.07p 78.21p 78.68p 42407
18/05/2016 79.09p 80.80p 79.09p 80.75p 53531
17/05/2016 80.38p 81.51p 80.22p 80.69p 35914
16/05/2016 80.70p 81.03p 79.64p 81.00p 13551
13/05/2016 80.42p 81.16p 79.40p 80.70p 41043
12/05/2016 80.03p 81.09p 79.52p 80.91p 25460
11/05/2016 80.50p 80.50p 79.42p 80.21p 26860
10/05/2016 80.45p 80.93p 79.94p 80.08p 43043
09/05/2016 79.54p 81.04p 79.35p 80.59p 63043
06/05/2016 78.51p 79.40p 77.75p 79.10p 50877
05/05/2016 76.50p 78.30p 76.50p 78.11p 23591
04/05/2016 78.51p 78.51p 76.88p 77.37p 33206
03/05/2016 76.50p 77.55p 76.45p 77.44p 45728
29/04/2016 77.06p 77.87p 76.33p 77.59p 41675
28/04/2016 77.19p 79.08p 77.11p 77.64p 47233
27/04/2016 78.00p 79.11p 77.80p 78.38p 36219
26/04/2016 81.00p 82.32p 80.64p 80.82p 30720
25/04/2016 81.38p 81.69p 80.49p 80.93p 27683
22/04/2016 80.67p 81.78p 80.48p 81.78p 45758
21/04/2016 83.03p 84.11p 80.38p 81.21p 31557
20/04/2016 83.70p 84.06p 82.96p 83.25p 26959
19/04/2016 81.91p 83.73p 81.90p 83.68p 31445
18/04/2016 81.44p 82.59p 80.87p 82.55p 25027
15/04/2016 81.85p 82.08p 80.94p 81.98p 25587
14/04/2016 83.49p 83.50p 81.75p 81.80p 27501
13/04/2016 82.40p 82.47p 81.22p 81.61p 27023
12/04/2016 82.98p 83.00p 81.46p 82.53p 56699
11/04/2016 81.21p 82.80p 81.21p 82.79p 28086
08/04/2016 82.59p 82.77p 81.55p 82.35p 26850
07/04/2016 84.80p 84.80p 82.28p 82.67p 55956
06/04/2016 83.36p 84.73p 82.79p 83.72p 50492
05/04/2016 82.50p 83.22p 81.16p 83.22p 30643
04/04/2016 82.00p 82.50p 81.08p 81.58p 29890
01/04/2016 81.01p 81.46p 80.11p 81.46p 37322
31/03/2016 82.36p 82.69p 81.35p 81.96p 26181
30/03/2016 81.72p 82.75p 81.64p 82.75p 31489
29/03/2016 81.05p 82.17p 80.89p 81.52p 41920
24/03/2016 82.47p 82.47p 81.00p 81.61p 29301
23/03/2016 80.17p 82.21p 80.17p 82.10p 29368
22/03/2016 81.14p 81.14p 79.44p 80.21p 48325
21/03/2016 79.83p 80.89p 79.79p 80.48p 32535
18/03/2016 80.41p 81.03p 79.71p 80.48p 37826
17/03/2016 78.64p 81.03p 78.64p 80.73p 38042
16/03/2016 80.33p 80.98p 79.35p 80.00p 38818
15/03/2016 79.97p 80.60p 79.01p 79.93p 42874
14/03/2016 79.81p 80.49p 79.14p 79.73p 35380
11/03/2016 79.72p 79.92p 78.45p 79.59p 66048
10/03/2016 79.80p 80.41p 78.32p 78.36p 51610
09/03/2016 79.19p 79.87p 78.94p 79.18p 28331
08/03/2016 78.50p 79.36p 78.29p 78.64p 21430
07/03/2016 78.83p 78.99p 78.41p 78.56p 26488
04/03/2016 79.95p 79.95p 78.49p 79.25p 54644
03/03/2016 79.38p 79.57p 78.45p 78.83p 36238
02/03/2016 80.62p 80.86p 78.68p 79.16p 55866
01/03/2016 80.02p 81.67p 79.71p 80.56p 68204
29/02/2016 78.83p 81.20p 78.73p 80.70p 73379
26/02/2016 76.42p 79.85p 76.42p 79.85p 84531
25/02/2016 76.51p 76.92p 75.53p 76.41p 50936
24/02/2016 73.99p 76.50p 73.99p 76.00p 64893
23/02/2016 72.82p 75.44p 72.41p 73.87p 54051
22/02/2016 72.99p 73.45p 70.80p 70.83p 64203
19/02/2016 72.51p 72.95p 71.93p 72.30p 27012
18/02/2016 74.50p 74.88p 72.35p 72.49p 38834
17/02/2016 72.43p 74.58p 72.43p 74.58p 46574
16/02/2016 73.26p 74.00p 72.24p 72.25p 43426
15/02/2016 71.99p 73.06p 71.25p 72.80p 25156
12/02/2016 70.35p 71.75p 69.43p 70.42p 29480
11/02/2016 72.44p 72.44p 70.29p 70.56p 16360
10/02/2016 71.70p 73.00p 71.00p 72.00p 19113
09/02/2016 72.03p 72.41p 70.87p 71.61p 38748
08/02/2016 72.90p 73.48p 70.81p 71.66p 46924
05/02/2016 74.47p 74.68p 72.58p 72.88p 34793
04/02/2016 75.94p 76.17p 74.05p 74.66p 29802
03/02/2016 76.49p 77.31p 74.84p 75.66p 41339
02/02/2016 77.00p 77.03p 75.36p 77.03p 43378
01/02/2016 75.37p 76.80p 75.00p 76.66p 52221
29/01/2016 73.74p 75.31p 73.61p 75.01p 34525
28/01/2016 73.57p 74.06p 72.94p 73.27p 19737
27/01/2016 73.49p 74.00p 72.78p 73.56p 49308
26/01/2016 71.92p 73.35p 71.88p 73.15p 40878
25/01/2016 71.44p 73.13p 71.44p 73.00p 59752
22/01/2016 73.00p 73.24p 71.78p 72.26p 56508
21/01/2016 73.94p 73.94p 71.46p 72.50p 40843
20/01/2016 73.29p 73.68p 71.54p 71.60p 42761
19/01/2016 73.74p 74.53p 73.57p 73.70p 40928
18/01/2016 74.75p 75.58p 73.76p 73.79p 24513
15/01/2016 74.11p 75.47p 73.75p 74.70p 44179
14/01/2016 75.23p 75.97p 74.30p 75.25p 58307
13/01/2016 76.19p 77.47p 75.32p 76.16p 60002
12/01/2016 76.24p 77.49p 75.33p 76.57p 42761
11/01/2016 75.86p 75.92p 74.59p 75.07p 36587
08/01/2016 73.65p 76.18p 73.65p 75.73p 44250
07/01/2016 75.40p 75.90p 73.64p 75.46p 58951
06/01/2016 76.14p 76.14p 73.66p 74.82p 40762
05/01/2016 74.23p 75.13p 73.90p 74.28p 27238
04/01/2016 75.00p 75.93p 74.22p 74.85p 51394
31/12/2015 77.13p 77.64p 76.05p 76.84p 10584
30/12/2015 76.40p 77.72p 76.40p 77.45p 35692
29/12/2015 73.59p 76.80p 73.59p 76.80p 18795
24/12/2015 73.74p 75.05p 73.74p 73.74p 3850
23/12/2015 74.32p 74.72p 73.83p 74.63p 31678
22/12/2015 74.97p 75.06p 73.76p 74.40p 22833
21/12/2015 75.47p 75.47p 74.24p 74.24p 25484
18/12/2015 75.84p 76.14p 74.89p 74.95p 67944
17/12/2015 75.43p 76.19p 75.35p 75.93p 29802
16/12/2015 75.02p 75.37p 74.63p 74.63p 43767
15/12/2015 75.79p 76.00p 74.66p 74.97p 37243
14/12/2015 77.61p 77.61p 74.98p 75.44p 57122
11/12/2015 76.50p 76.71p 75.30p 76.00p 42245
10/12/2015 74.67p 76.36p 73.30p 75.66p 34447
09/12/2015 77.19p 77.25p 75.91p 75.91p 64619
08/12/2015 76.38p 77.20p 75.58p 76.90p 36969
07/12/2015 75.85p 76.98p 74.98p 76.35p 37794
04/12/2015 75.09p 75.50p 74.64p 75.37p 34643
03/12/2015 75.71p 76.38p 74.51p 75.14p 103310
02/12/2015 76.10p 76.10p 75.39p 75.83p 30659
01/12/2015 75.66p 75.84p 75.05p 75.76p 37430
30/11/2015 74.71p 76.37p 72.33p 75.74p 102408
27/11/2015 74.67p 75.01p 73.84p 74.75p 25152
26/11/2015 74.55p 74.88p 73.83p 74.75p 24885
25/11/2015 72.82p 74.37p 72.82p 74.18p 25950
24/11/2015 72.70p 72.76p 71.80p 72.34p 48433
23/11/2015 73.00p 74.44p 72.53p 72.75p 40312
20/11/2015 73.71p 74.06p 73.07p 73.56p 30568
19/11/2015 73.94p 74.49p 73.64p 74.08p 35966
18/11/2015 73.94p 73.94p 72.57p 73.39p 22021
17/11/2015 73.27p 73.90p 73.16p 73.40p 73620
16/11/2015 72.15p 73.15p 71.66p 73.09p 26244
13/11/2015 72.20p 72.72p 71.99p 72.43p 35414
12/11/2015 72.96p 73.47p 72.28p 73.31p 43178
11/11/2015 72.43p 73.47p 72.43p 72.93p 40477
10/11/2015 71.61p 72.34p 71.21p 72.15p 36859
09/11/2015 71.78p 72.21p 70.96p 71.66p 53277
06/11/2015 71.38p 73.04p 71.37p 71.87p 62714
05/11/2015 71.96p 73.41p 71.88p 72.84p 23331
04/11/2015 71.98p 72.89p 71.67p 71.90p 42441
03/11/2015 72.20p 72.61p 71.44p 71.79p 52617
02/11/2015 74.37p 74.37p 72.54p 72.90p 37718
30/10/2015 73.64p 74.20p 73.09p 74.01p 46877
29/10/2015 72.96p 73.94p 72.77p 73.92p 49406
28/10/2015 72.56p 73.14p 71.96p 72.42p 34094
27/10/2015 72.89p 72.89p 71.89p 72.00p 57232
26/10/2015 72.60p 72.69p 71.75p 72.13p 36557
23/10/2015 70.95p 72.80p 70.95p 72.52p 59578
22/10/2015 69.50p 71.30p 69.47p 71.00p 55744
21/10/2015 69.51p 69.77p 69.12p 69.40p 45954
20/10/2015 68.81p 69.76p 68.81p 69.28p 58953
19/10/2015 68.46p 69.21p 68.46p 69.00p 66277
16/10/2015 69.47p 69.50p 67.64p 68.31p 59650
15/10/2015 67.68p 68.99p 66.68p 68.30p 59038
14/10/2015 67.69p 68.13p 67.30p 67.30p 46297
13/10/2015 66.67p 67.70p 66.50p 66.63p 65214
12/10/2015 67.17p 67.18p 66.25p 66.67p 18251
09/10/2015 67.63p 67.89p 66.71p 66.89p 32767
08/10/2015 66.62p 67.32p 66.39p 67.00p 36114

*Close Price adjusted for both dividends and splits