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
19/12/2014 56.24p 58.01p 56.24p 57.11p 62099
18/12/2014 56.65p 57.80p 56.14p 57.41p 43235
17/12/2014 57.25p 57.25p 55.77p 55.99p 40203
16/12/2014 56.93p 57.00p 55.42p 56.76p 67069
15/12/2014 57.27p 57.53p 56.73p 57.19p 39885
12/12/2014 57.95p 58.01p 57.18p 57.18p 39231
11/12/2014 58.10p 58.91p 57.83p 58.29p 45812
10/12/2014 58.65p 58.98p 57.93p 58.33p 41244
09/12/2014 58.55p 59.35p 58.50p 58.60p 22406
08/12/2014 59.02p 59.50p 58.78p 59.12p 31254
05/12/2014 58.69p 59.69p 58.49p 59.42p 35815
04/12/2014 59.00p 59.28p 58.17p 58.33p 55697
03/12/2014 59.01p 59.60p 58.75p 58.88p 58912
02/12/2014 59.88p 59.92p 58.51p 59.25p 81396
01/12/2014 59.42p 60.19p 59.42p 59.90p 74618
28/11/2014 58.54p 60.25p 58.27p 59.79p 68377
27/11/2014 56.99p 59.02p 56.99p 58.70p 80234
26/11/2014 56.85p 57.32p 56.08p 56.99p 47902
25/11/2014 56.22p 56.95p 56.06p 56.81p 38829
24/11/2014 56.18p 56.75p 55.61p 56.16p 41172
21/11/2014 55.47p 56.78p 55.01p 56.50p 95011
20/11/2014 54.79p 55.44p 54.78p 55.06p 35944
19/11/2014 54.29p 55.02p 54.11p 54.95p 60622
18/11/2014 53.58p 54.57p 53.50p 54.30p 37317
17/11/2014 53.03p 53.61p 52.97p 53.61p 34913
14/11/2014 53.85p 53.85p 53.15p 53.33p 18108
13/11/2014 54.85p 54.85p 53.68p 53.83p 25068
12/11/2014 54.36p 54.57p 54.15p 54.45p 27795
11/11/2014 54.69p 54.90p 54.07p 54.27p 48034
10/11/2014 53.87p 54.51p 53.64p 54.14p 42098
07/11/2014 54.90p 55.02p 53.34p 53.68p 74131
06/11/2014 55.14p 55.17p 53.84p 54.50p 113317
05/11/2014 54.72p 55.28p 54.31p 55.14p 54277
04/11/2014 53.38p 54.79p 53.38p 54.40p 78020
03/11/2014 54.13p 54.40p 53.44p 53.85p 63443
31/10/2014 53.52p 54.40p 53.52p 54.20p 69536
30/10/2014 53.45p 53.45p 52.94p 53.13p 64742
29/10/2014 53.34p 53.43p 52.82p 53.16p 58289
28/10/2014 52.31p 53.49p 52.31p 53.23p 55322
27/10/2014 52.51p 52.92p 51.93p 52.01p 60487
24/10/2014 52.60p 52.64p 51.80p 52.26p 34938
23/10/2014 52.75p 52.85p 51.55p 52.70p 78183
22/10/2014 52.75p 52.75p 52.07p 52.58p 96203
21/10/2014 51.51p 52.38p 51.41p 52.33p 136412
20/10/2014 51.62p 51.84p 50.66p 51.33p 67014
17/10/2014 50.00p 51.36p 49.55p 51.36p 63630
16/10/2014 50.10p 51.18p 49.30p 49.70p 68301
15/10/2014 51.61p 52.80p 49.60p 49.94p 75493
14/10/2014 52.58p 52.58p 51.61p 51.85p 31195
13/10/2014 52.60p 53.48p 51.87p 52.39p 29661
10/10/2014 53.42p 53.42p 52.32p 52.45p 55401
09/10/2014 54.17p 54.34p 53.41p 53.55p 40890
08/10/2014 53.79p 54.32p 53.18p 54.30p 41847
07/10/2014 54.53p 54.59p 53.50p 53.50p 39931
06/10/2014 54.49p 54.86p 54.23p 54.24p 29882
03/10/2014 54.56p 54.73p 54.00p 54.15p 38420
02/10/2014 56.68p 56.68p 53.85p 53.86p 41284
01/10/2014 56.09p 56.60p 55.29p 55.67p 50556
30/09/2014 55.50p 56.15p 55.36p 56.13p 61889
29/09/2014 55.15p 55.92p 55.15p 55.67p 32081
26/09/2014 56.09p 56.09p 54.72p 55.10p 41807
25/09/2014 54.53p 55.29p 54.53p 54.80p 29806
24/09/2014 55.34p 55.35p 54.27p 54.63p 39018
23/09/2014 54.99p 55.42p 54.74p 55.34p 38270
22/09/2014 54.88p 55.01p 54.50p 54.84p 24515
19/09/2014 55.51p 55.51p 54.65p 55.22p 61723
18/09/2014 54.95p 55.33p 54.75p 55.15p 33788
17/09/2014 55.83p 55.83p 54.99p 55.10p 18389
16/09/2014 54.90p 55.64p 54.90p 55.32p 31840
15/09/2014 55.45p 55.73p 54.94p 55.31p 20622
12/09/2014 56.10p 56.10p 55.46p 55.81p 18584
11/09/2014 57.47p 57.47p 55.88p 56.11p 36202
10/09/2014 56.45p 56.45p 56.08p 56.20p 32184
09/09/2014 56.50p 56.50p 55.82p 56.23p 67248
08/09/2014 57.72p 57.72p 56.11p 56.44p 30144
05/09/2014 57.67p 57.69p 57.11p 57.30p 50577
04/09/2014 57.72p 57.76p 57.45p 57.70p 26362
03/09/2014 57.48p 57.80p 57.27p 57.80p 28475
02/09/2014 57.20p 57.50p 56.62p 57.25p 53529
01/09/2014 57.02p 57.46p 56.80p 57.45p 17256
29/08/2014 56.99p 57.25p 56.37p 57.06p 38124
28/08/2014 57.20p 57.32p 56.51p 56.62p 25550
27/08/2014 57.10p 57.40p 56.91p 57.26p 21857
26/08/2014 57.00p 57.25p 56.86p 57.15p 29313
22/08/2014 56.11p 57.00p 55.84p 56.52p 51013
21/08/2014 56.55p 56.55p 55.74p 56.09p 44595
20/08/2014 57.01p 57.18p 55.99p 56.30p 183790
19/08/2014 56.73p 57.06p 56.47p 57.04p 23532
18/08/2014 56.41p 56.93p 55.95p 56.60p 31006
15/08/2014 56.03p 56.65p 55.64p 55.85p 34902
14/08/2014 55.58p 56.12p 55.40p 56.12p 20459
13/08/2014 55.41p 55.94p 55.24p 55.86p 48819
12/08/2014 55.20p 55.38p 54.75p 55.12p 27918
11/08/2014 54.99p 55.17p 54.38p 55.05p 33508
08/08/2014 54.54p 54.58p 54.00p 54.27p 50086
07/08/2014 53.93p 54.98p 53.52p 54.73p 38750
06/08/2014 53.24p 53.37p 52.60p 53.21p 61705
05/08/2014 54.41p 54.82p 53.25p 53.30p 62907
04/08/2014 56.73p 56.73p 54.61p 54.61p 39321
01/08/2014 55.10p 55.53p 54.85p 55.41p 31539
31/07/2014 55.52p 56.05p 55.16p 55.53p 43655
30/07/2014 56.44p 56.65p 55.82p 56.05p 31116
29/07/2014 57.90p 57.90p 56.31p 56.56p 36878
28/07/2014 57.13p 57.14p 56.53p 56.75p 14236
25/07/2014 56.85p 57.27p 56.65p 57.01p 20617
24/07/2014 56.54p 57.33p 56.39p 56.83p 27093
23/07/2014 56.54p 57.57p 56.54p 57.17p 35991
22/07/2014 57.64p 57.71p 56.33p 57.28p 36327
21/07/2014 56.64p 56.90p 56.24p 56.60p 24145
18/07/2014 57.73p 57.73p 56.58p 56.90p 39196
17/07/2014 57.40p 57.66p 56.61p 57.40p 26833
16/07/2014 57.09p 57.73p 56.79p 57.28p 71444
15/07/2014 56.04p 57.00p 56.04p 56.90p 24577
14/07/2014 55.80p 56.41p 54.97p 56.25p 62732
11/07/2014 55.41p 55.87p 55.10p 55.86p 48320
10/07/2014 55.25p 55.25p 54.13p 55.10p 31371
09/07/2014 55.02p 55.20p 54.49p 55.00p 23636
08/07/2014 55.59p 55.59p 54.76p 54.84p 17733
07/07/2014 56.20p 56.20p 55.21p 55.32p 29186
04/07/2014 55.88p 56.17p 55.45p 55.45p 13959
03/07/2014 54.87p 56.04p 54.87p 55.99p 23651
02/07/2014 54.89p 55.26p 54.63p 55.20p 19549
01/07/2014 54.80p 54.95p 54.53p 54.95p 33812
30/06/2014 54.25p 54.87p 54.25p 54.57p 60460
27/06/2014 54.79p 55.12p 54.39p 54.50p 53711
26/06/2014 54.45p 54.82p 54.34p 54.75p 38456
25/06/2014 55.00p 55.31p 54.09p 54.38p 53889
24/06/2014 55.27p 55.46p 55.12p 55.31p 17886
23/06/2014 55.38p 56.03p 54.99p 55.30p 41855
20/06/2014 55.66p 55.82p 55.43p 55.81p 68646
19/06/2014 56.12p 56.45p 54.99p 55.80p 47627
18/06/2014 56.58p 56.90p 55.72p 55.75p 40210
17/06/2014 55.61p 57.18p 55.25p 56.41p 69859
16/06/2014 55.53p 55.78p 54.90p 55.25p 43217
13/06/2014 55.65p 55.93p 55.34p 55.34p 49580
12/06/2014 55.70p 55.90p 55.55p 55.70p 28327
11/06/2014 55.89p 56.24p 55.57p 55.86p 40335
10/06/2014 55.14p 55.99p 54.62p 55.99p 77031
09/06/2014 55.79p 55.89p 55.10p 55.52p 29924
06/06/2014 55.50p 55.80p 54.95p 55.69p 48365
05/06/2014 55.40p 55.93p 55.16p 55.51p 55950
04/06/2014 55.31p 56.01p 54.85p 55.70p 69265
03/06/2014 56.17p 57.20p 55.34p 55.50p 90204
02/06/2014 55.87p 56.09p 55.32p 55.75p 14437
30/05/2014 55.00p 56.37p 54.80p 55.00p 139948
29/05/2014 55.08p 55.53p 54.67p 55.34p 35314
28/05/2014 54.53p 55.30p 54.17p 55.01p 75991
27/05/2014 55.20p 55.20p 53.99p 54.66p 130301
23/05/2014 54.44p 55.25p 54.42p 54.84p 120581
22/05/2014 55.32p 56.16p 54.74p 54.80p 78367
21/05/2014 54.84p 55.59p 54.84p 55.58p 68719
20/05/2014 54.02p 55.31p 54.02p 55.00p 64494
19/05/2014 54.31p 55.20p 53.89p 54.65p 101226
16/05/2014 54.13p 54.46p 53.34p 54.30p 114358
15/05/2014 54.06p 54.85p 52.65p 53.55p 102371
14/05/2014 54.92p 54.92p 53.96p 54.10p 49978
13/05/2014 55.67p 55.75p 54.24p 54.50p 106559
12/05/2014 55.84p 56.10p 55.32p 55.70p 74049
09/05/2014 57.23p 57.43p 55.77p 55.98p 65582
08/05/2014 56.19p 57.14p 55.90p 57.14p 41521
07/05/2014 56.10p 56.29p 55.41p 55.90p 40596
06/05/2014 56.57p 56.65p 55.42p 56.05p 60367
02/05/2014 56.74p 56.74p 55.34p 56.21p 87888
01/05/2014 56.79p 57.22p 55.27p 55.40p 22070
30/04/2014 56.57p 57.81p 56.50p 56.50p 101452
29/04/2014 56.56p 57.90p 56.38p 57.50p 62218
28/04/2014 55.59p 56.46p 55.59p 56.38p 56112
25/04/2014 54.84p 55.77p 54.84p 55.61p 62382
24/04/2014 55.47p 56.26p 54.82p 55.22p 81817
23/04/2014 54.35p 56.00p 54.35p 55.65p 71058
22/04/2014 55.90p 55.90p 54.36p 55.14p 40739
17/04/2014 55.44p 55.44p 54.61p 54.76p 51423
16/04/2014 55.72p 55.77p 54.86p 55.30p 70798
15/04/2014 55.20p 55.98p 55.09p 55.56p 84594
14/04/2014 54.17p 55.48p 54.04p 55.15p 93453
11/04/2014 54.57p 55.19p 53.57p 54.15p 72572
10/04/2014 54.50p 55.02p 54.03p 54.62p 59021
09/04/2014 53.76p 54.76p 53.76p 54.76p 65013
08/04/2014 54.65p 55.61p 53.79p 54.05p 54148
07/04/2014 54.97p 54.97p 54.29p 54.52p 41895
04/04/2014 55.10p 55.26p 54.89p 54.97p 20782
03/04/2014 55.86p 55.86p 54.53p 55.04p 68067
02/04/2014 55.63p 56.01p 54.84p 55.63p 48589
01/04/2014 54.84p 55.77p 54.84p 55.73p 37384
31/03/2014 56.30p 56.44p 55.11p 55.16p 75282
28/03/2014 55.70p 56.20p 55.18p 55.90p 84596
27/03/2014 54.86p 55.66p 54.65p 55.34p 71075
26/03/2014 54.15p 55.45p 53.80p 55.45p 82022
25/03/2014 53.25p 54.24p 53.14p 53.80p 97974
24/03/2014 53.54p 53.70p 52.82p 53.02p 81428
21/03/2014 54.30p 54.30p 53.38p 53.41p 113239
20/03/2014 54.32p 54.40p 54.14p 54.30p 53751
19/03/2014 55.54p 55.66p 54.40p 54.40p 133513
18/03/2014 55.32p 55.74p 54.82p 55.10p 83467
17/03/2014 55.43p 55.97p 54.65p 55.49p 64081
14/03/2014 55.34p 55.94p 54.58p 55.00p 78460
13/03/2014 56.10p 56.54p 55.55p 55.94p 70864
12/03/2014 57.47p 57.50p 55.90p 56.00p 53486
11/03/2014 57.32p 57.73p 56.53p 57.50p 45075
10/03/2014 56.66p 57.74p 56.50p 56.73p 72511

*Close Price adjusted for both dividends and splits