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
07/03/2014 56.81p 57.58p 55.86p 56.55p 52135
06/03/2014 56.65p 57.20p 56.27p 56.70p 39520
05/03/2014 54.59p 56.65p 54.59p 56.65p 82095
04/03/2014 54.53p 55.09p 54.40p 54.60p 43315
03/03/2014 54.31p 54.60p 53.59p 54.45p 42787
28/02/2014 53.90p 54.66p 53.90p 54.60p 68608
27/02/2014 53.39p 54.13p 53.39p 54.04p 59980
26/02/2014 52.90p 53.75p 52.90p 53.52p 44783
25/02/2014 51.75p 53.11p 51.69p 53.00p 57392
24/02/2014 51.75p 52.84p 51.39p 52.00p 31966
21/02/2014 51.72p 51.83p 51.26p 51.44p 12696
20/02/2014 51.30p 51.64p 50.96p 51.38p 19195
19/02/2014 51.58p 51.90p 51.05p 51.34p 22862
18/02/2014 51.60p 51.69p 50.95p 51.19p 29047
17/02/2014 51.05p 51.83p 51.05p 51.55p 37803
14/02/2014 51.75p 52.84p 51.10p 51.55p 55180
13/02/2014 52.44p 52.44p 51.53p 51.80p 58063
12/02/2014 52.15p 52.82p 51.62p 52.04p 46239
11/02/2014 50.40p 52.38p 50.40p 52.37p 45584
10/02/2014 51.45p 52.01p 51.13p 51.68p 103753
07/02/2014 50.90p 51.82p 50.81p 51.62p 42326
06/02/2014 50.50p 51.27p 50.50p 51.00p 48401
05/02/2014 49.92p 50.63p 49.75p 50.55p 58152
04/02/2014 50.18p 50.30p 49.29p 49.89p 43485
03/02/2014 49.96p 50.48p 49.78p 50.11p 43600
31/01/2014 49.96p 50.48p 49.53p 50.20p 67976
30/01/2014 50.19p 50.19p 49.56p 49.90p 54144
29/01/2014 50.00p 50.44p 49.36p 49.90p 56160
28/01/2014 50.29p 50.29p 49.29p 49.60p 51432
27/01/2014 51.13p 51.18p 49.73p 49.73p 45655
24/01/2014 51.80p 51.91p 50.62p 51.00p 33747
23/01/2014 51.99p 52.33p 51.31p 51.57p 31799
22/01/2014 51.90p 52.55p 51.72p 52.06p 32092
21/01/2014 51.79p 51.95p 51.25p 51.90p 50876
20/01/2014 51.36p 51.77p 51.01p 51.43p 39205
17/01/2014 51.16p 51.92p 50.97p 51.60p 32226
16/01/2014 51.37p 51.73p 51.01p 51.30p 50400
15/01/2014 50.82p 51.40p 50.70p 51.20p 35726
14/01/2014 50.48p 51.50p 50.39p 51.00p 54226
13/01/2014 50.21p 50.60p 50.18p 50.60p 22162
10/01/2014 50.60p 50.60p 49.75p 50.25p 24876
09/01/2014 50.00p 50.62p 49.80p 50.50p 71208
08/01/2014 49.99p 50.05p 49.81p 49.91p 40943
07/01/2014 50.09p 50.41p 49.78p 49.92p 37713
06/01/2014 49.99p 50.18p 49.62p 49.81p 41742
03/01/2014 48.67p 50.14p 48.67p 49.67p 96420
02/01/2014 50.70p 50.70p 49.76p 49.81p 24619
31/12/2013 49.99p 50.50p 49.97p 50.49p 15507
30/12/2013 49.08p 50.13p 49.00p 49.97p 30071
27/12/2013 49.87p 50.05p 49.52p 50.05p 34791
24/12/2013 49.44p 49.92p 49.33p 49.40p 10572
23/12/2013 49.38p 49.43p 49.00p 49.26p 54374
20/12/2013 49.72p 49.72p 48.81p 49.33p 131553
19/12/2013 49.23p 49.40p 48.72p 49.10p 93566
18/12/2013 48.07p 49.42p 48.07p 48.95p 55688
17/12/2013 48.07p 49.03p 48.07p 49.00p 62378
16/12/2013 48.67p 48.92p 48.60p 48.92p 64598
13/12/2013 48.50p 48.89p 48.50p 48.80p 138815
12/12/2013 48.85p 49.80p 48.71p 48.80p 262644
11/12/2013 49.11p 49.51p 48.97p 49.00p 98515
10/12/2013 48.85p 49.58p 48.37p 49.25p 86941
09/12/2013 48.55p 48.93p 48.55p 48.59p 53716
06/12/2013 47.80p 48.74p 47.70p 48.55p 69818
05/12/2013 47.44p 47.96p 47.38p 47.70p 62272
04/12/2013 47.04p 47.79p 47.04p 47.33p 42316
03/12/2013 46.67p 48.10p 46.67p 47.09p 38926
02/12/2013 47.17p 47.60p 46.88p 47.48p 53462
29/11/2013 47.36p 47.38p 46.87p 47.22p 38368
28/11/2013 47.10p 47.21p 47.01p 47.06p 22159
27/11/2013 47.00p 47.15p 46.74p 47.01p 38368
26/11/2013 47.26p 47.26p 46.20p 46.74p 85480
25/11/2013 46.22p 47.04p 46.22p 46.99p 32324
22/11/2013 46.59p 47.08p 46.59p 47.04p 82651
21/11/2013 46.83p 47.05p 46.33p 46.75p 55833
20/11/2013 46.53p 46.97p 46.47p 46.85p 48001
19/11/2013 47.00p 47.10p 46.54p 46.92p 23991
18/11/2013 47.08p 47.19p 46.90p 47.10p 44555
15/11/2013 47.02p 47.21p 46.78p 47.03p 38791
14/11/2013 46.87p 47.10p 46.60p 47.10p 23176
13/11/2013 46.91p 47.04p 46.55p 46.69p 35783
12/11/2013 46.95p 46.95p 46.54p 46.78p 26471
11/11/2013 47.36p 47.36p 46.59p 46.59p 21593
08/11/2013 46.88p 47.00p 46.40p 46.99p 52782
07/11/2013 46.94p 47.24p 46.40p 47.06p 68970
06/11/2013 46.56p 47.28p 46.50p 46.92p 61107
05/11/2013 46.76p 47.03p 46.03p 46.50p 59973
04/11/2013 47.35p 47.35p 46.58p 46.74p 47703
01/11/2013 47.35p 47.35p 46.69p 47.08p 40100
31/10/2013 46.97p 47.24p 46.65p 47.00p 96016
30/10/2013 46.65p 47.28p 46.18p 47.00p 95630
29/10/2013 46.00p 46.40p 46.00p 46.28p 48147
28/10/2013 45.46p 46.16p 45.35p 45.90p 54251
25/10/2013 45.17p 45.80p 45.17p 45.77p 60624
24/10/2013 45.89p 46.04p 45.27p 45.80p 67448
23/10/2013 46.47p 46.47p 45.50p 46.00p 81385
22/10/2013 45.85p 46.86p 45.82p 46.33p 106274
21/10/2013 44.62p 45.89p 44.62p 45.82p 71203
18/10/2013 44.49p 45.46p 44.25p 45.27p 77090
17/10/2013 43.79p 44.49p 43.63p 44.28p 64203
16/10/2013 43.29p 43.76p 43.29p 43.67p 165211
15/10/2013 43.37p 44.00p 43.31p 43.80p 125001
14/10/2013 43.90p 43.90p 43.00p 43.21p 60994
11/10/2013 43.58p 43.82p 42.97p 43.29p 82050
10/10/2013 44.10p 44.10p 43.37p 43.45p 134567
09/10/2013 43.50p 44.35p 43.50p 43.95p 108423
08/10/2013 44.30p 44.37p 44.10p 44.24p 54201
07/10/2013 44.18p 44.49p 43.85p 44.35p 85323
04/10/2013 44.90p 45.00p 44.17p 44.32p 43929
03/10/2013 44.86p 45.12p 44.70p 44.77p 63197
02/10/2013 44.90p 45.33p 44.38p 44.44p 74920
01/10/2013 44.78p 45.03p 44.05p 44.83p 111877
30/09/2013 44.65p 45.22p 44.44p 44.70p 104777
27/09/2013 45.41p 45.49p 44.28p 44.60p 88864
26/09/2013 45.90p 46.00p 44.96p 45.30p 59463
25/09/2013 45.65p 46.00p 45.48p 45.63p 40291
24/09/2013 45.84p 45.99p 45.60p 45.70p 88346
23/09/2013 45.60p 45.88p 45.49p 45.68p 45998
20/09/2013 45.29p 45.68p 44.76p 45.68p 93914
19/09/2013 44.94p 45.45p 44.90p 44.95p 147373
18/09/2013 44.70p 45.25p 44.70p 44.86p 111302
17/09/2013 44.60p 45.90p 43.75p 44.81p 121341
16/09/2013 44.96p 44.98p 44.33p 44.50p 110327
13/09/2013 45.18p 45.29p 44.60p 44.83p 65721
12/09/2013 45.40p 45.75p 45.05p 45.18p 62007
11/09/2013 45.46p 46.69p 44.64p 45.40p 118564
10/09/2013 46.81p 46.81p 45.19p 45.50p 96987
09/09/2013 48.13p 48.13p 46.24p 46.50p 70870
06/09/2013 47.64p 47.80p 46.51p 47.33p 52497
05/09/2013 46.89p 48.06p 46.89p 47.67p 47677
04/09/2013 46.90p 46.92p 46.49p 46.92p 58292
03/09/2013 47.47p 47.74p 46.94p 47.10p 50831
02/09/2013 48.00p 48.00p 47.34p 47.96p 24762
30/08/2013 47.26p 47.94p 46.83p 47.44p 91776
29/08/2013 47.35p 47.71p 46.90p 47.15p 32895
28/08/2013 47.04p 47.44p 46.81p 47.14p 64978
27/08/2013 47.51p 47.90p 47.04p 47.15p 35408
23/08/2013 48.77p 48.77p 47.35p 48.01p 46624
22/08/2013 48.23p 48.38p 47.48p 48.05p 66502
21/08/2013 48.12p 48.24p 47.63p 47.76p 30133
20/08/2013 47.91p 48.24p 47.46p 47.93p 38869
19/08/2013 47.00p 48.60p 47.00p 47.90p 139166
16/08/2013 47.35p 47.54p 46.84p 47.33p 93076
15/08/2013 48.09p 48.09p 46.50p 47.15p 145477
14/08/2013 47.00p 47.98p 46.90p 47.72p 91049
13/08/2013 46.96p 47.53p 46.82p 47.01p 25211
12/08/2013 47.37p 47.44p 46.91p 47.00p 28007
09/08/2013 46.49p 47.85p 46.49p 47.50p 48010
08/08/2013 46.00p 46.74p 45.82p 46.60p 41744
07/08/2013 46.79p 46.94p 46.33p 46.35p 58965
06/08/2013 46.40p 46.76p 46.31p 46.40p 35253
05/08/2013 46.85p 47.03p 46.32p 46.66p 59759
02/08/2013 46.54p 47.00p 46.28p 46.76p 34711
01/08/2013 46.33p 46.53p 45.85p 46.33p 34744
31/07/2013 45.31p 46.32p 45.31p 45.92p 41551
30/07/2013 45.40p 45.44p 45.22p 45.33p 39974
29/07/2013 44.62p 45.65p 44.62p 45.16p 30853
26/07/2013 45.63p 45.88p 44.66p 45.38p 67288
25/07/2013 46.00p 46.00p 45.22p 45.52p 62047
24/07/2013 45.28p 45.81p 44.99p 45.65p 42793
23/07/2013 45.01p 45.35p 45.01p 45.20p 53668
22/07/2013 45.86p 46.75p 45.01p 45.38p 77125
19/07/2013 46.78p 46.92p 45.46p 46.75p 80801
18/07/2013 45.99p 46.10p 45.42p 45.96p 44780
17/07/2013 47.00p 47.00p 45.42p 45.99p 43437
16/07/2013 47.00p 47.01p 45.97p 45.99p 52706
15/07/2013 46.60p 48.06p 46.33p 47.01p 32430
12/07/2013 46.10p 46.60p 46.10p 46.20p 36858
11/07/2013 46.00p 46.40p 45.69p 46.17p 61352
10/07/2013 45.42p 46.60p 45.15p 45.99p 60919
09/07/2013 44.82p 45.53p 44.72p 45.10p 37360
08/07/2013 44.83p 45.37p 44.62p 44.90p 59810
05/07/2013 44.83p 45.76p 44.52p 44.62p 96896
04/07/2013 43.20p 44.76p 43.20p 44.39p 90330
03/07/2013 42.73p 43.33p 42.35p 42.97p 69397
02/07/2013 42.92p 43.26p 42.35p 42.60p 90938
01/07/2013 42.79p 42.91p 42.10p 42.60p 49087
28/06/2013 42.59p 42.74p 42.10p 42.10p 62680
27/06/2013 41.60p 42.56p 40.71p 42.16p 71783
26/06/2013 40.99p 41.62p 40.65p 41.28p 49789
25/06/2013 39.99p 40.83p 39.80p 40.67p 80340
24/06/2013 40.01p 41.08p 39.79p 39.80p 104738
21/06/2013 41.49p 42.74p 39.86p 40.26p 128534
20/06/2013 42.20p 42.75p 41.07p 41.07p 45084
19/06/2013 42.80p 43.42p 42.19p 42.49p 40781
18/06/2013 42.22p 43.08p 42.01p 42.73p 62833
17/06/2013 42.17p 42.50p 41.69p 42.25p 56936
14/06/2013 42.69p 42.80p 41.97p 42.00p 53877
13/06/2013 42.85p 42.95p 42.21p 42.58p 63018
12/06/2013 43.01p 43.13p 42.76p 42.95p 42045
11/06/2013 43.30p 43.60p 42.76p 42.76p 46173
10/06/2013 43.50p 43.60p 43.09p 43.39p 39081
07/06/2013 43.55p 43.65p 43.10p 43.49p 47583
06/06/2013 44.03p 44.08p 43.21p 43.47p 41516
05/06/2013 43.20p 44.15p 43.20p 43.73p 71896
04/06/2013 43.62p 44.83p 43.35p 43.67p 63117
03/06/2013 43.31p 43.80p 43.13p 43.35p 24971
31/05/2013 43.92p 43.93p 43.21p 43.70p 109770
30/05/2013 44.22p 44.22p 43.75p 43.90p 42900
29/05/2013 44.74p 45.00p 43.95p 43.97p 49728
28/05/2013 44.76p 45.00p 44.60p 45.00p 61008

*Close Price adjusted for both dividends and splits