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
24/05/2013 43.78p 44.79p 43.78p 44.76p 33849
23/05/2013 44.19p 44.83p 43.97p 44.76p 73661
22/05/2013 44.46p 45.04p 44.40p 44.65p 53394
21/05/2013 44.05p 44.83p 43.77p 44.64p 109201
20/05/2013 44.22p 44.33p 43.86p 44.00p 60166
17/05/2013 44.88p 45.08p 43.90p 44.00p 87278
16/05/2013 45.30p 45.35p 44.88p 44.95p 48007
15/05/2013 45.46p 46.73p 45.03p 45.30p 75019
14/05/2013 45.60p 45.60p 45.03p 45.29p 66324
13/05/2013 45.94p 45.95p 45.44p 45.52p 47790
10/05/2013 45.13p 45.85p 45.13p 45.78p 58414
09/05/2013 46.43p 46.43p 45.44p 45.65p 34761
08/05/2013 45.50p 46.76p 45.50p 45.67p 71874
07/05/2013 44.58p 46.40p 44.58p 45.61p 57953
03/05/2013 45.30p 45.50p 45.13p 45.50p 45519
02/05/2013 45.00p 45.47p 45.00p 45.05p 62733
01/05/2013 45.00p 45.81p 44.58p 45.51p 30307
30/04/2013 45.19p 45.26p 44.65p 44.92p 53890
29/04/2013 45.31p 45.80p 45.10p 45.20p 59863
26/04/2013 44.97p 45.54p 44.87p 45.30p 45421
25/04/2013 45.22p 45.60p 44.85p 45.10p 86573
24/04/2013 45.27p 45.60p 45.10p 45.60p 44959
23/04/2013 44.50p 45.38p 44.42p 45.25p 49305
22/04/2013 44.31p 44.57p 44.00p 44.42p 65241
19/04/2013 43.50p 44.34p 43.10p 44.05p 104774
18/04/2013 42.83p 43.10p 42.46p 43.10p 39676
17/04/2013 43.05p 43.55p 42.58p 42.58p 39727
16/04/2013 43.40p 43.71p 43.00p 43.05p 75089
15/04/2013 43.22p 43.51p 43.02p 43.02p 76441
12/04/2013 43.36p 43.47p 42.90p 43.10p 55983
11/04/2013 43.81p 43.88p 43.06p 43.06p 162876
10/04/2013 43.75p 44.00p 43.54p 44.00p 88321
09/04/2013 43.92p 44.00p 43.66p 43.90p 57824
08/04/2013 43.78p 44.05p 43.58p 43.86p 92947
05/04/2013 45.40p 45.40p 43.69p 44.05p 88302
04/04/2013 45.00p 45.40p 44.83p 45.15p 43496
03/04/2013 45.90p 46.20p 45.24p 45.40p 89103
02/04/2013 46.31p 46.50p 46.12p 46.20p 75319
28/03/2013 45.38p 46.98p 44.11p 46.49p 136213
27/03/2013 45.19p 45.35p 44.80p 45.20p 52188
26/03/2013 44.97p 45.22p 44.81p 45.10p 69344
25/03/2013 44.58p 45.24p 44.58p 45.15p 73760
22/03/2013 43.91p 44.76p 43.71p 44.65p 75497
21/03/2013 44.00p 44.35p 43.85p 44.10p 52103
20/03/2013 43.74p 44.37p 43.51p 44.00p 112648
19/03/2013 43.45p 43.75p 43.35p 43.51p 101640
18/03/2013 42.62p 43.51p 42.60p 43.19p 108696
15/03/2013 43.74p 43.95p 42.88p 43.13p 144076
14/03/2013 43.50p 43.89p 43.17p 43.50p 51591
13/03/2013 43.50p 43.58p 43.00p 43.35p 69902
12/03/2013 42.87p 43.65p 42.71p 43.50p 95552
11/03/2013 43.38p 43.38p 42.50p 42.71p 84479
08/03/2013 43.10p 43.32p 42.81p 43.02p 45993
07/03/2013 43.05p 43.20p 42.56p 42.87p 61920
06/03/2013 43.50p 43.90p 42.81p 42.95p 73351
05/03/2013 43.18p 43.70p 42.17p 43.70p 151275
04/03/2013 43.00p 43.10p 42.40p 42.79p 59655
01/03/2013 42.63p 43.45p 42.63p 43.00p 67939
28/02/2013 42.35p 42.97p 42.00p 42.85p 116395
27/02/2013 42.00p 42.40p 41.97p 42.20p 85774
26/02/2013 40.47p 42.54p 40.47p 42.40p 119611
25/02/2013 41.15p 41.54p 40.97p 41.30p 86180
22/02/2013 40.69p 41.32p 40.27p 41.20p 52530
21/02/2013 40.68p 41.01p 40.38p 41.00p 90253
20/02/2013 40.77p 41.21p 40.74p 40.80p 94398
19/02/2013 40.04p 41.34p 40.01p 41.20p 161593
18/02/2013 40.19p 40.31p 40.03p 40.26p 128483
15/02/2013 40.50p 40.50p 39.90p 40.25p 87041
14/02/2013 40.24p 40.44p 40.00p 40.30p 45245
13/02/2013 40.00p 40.48p 40.00p 40.40p 85802
12/02/2013 38.72p 40.23p 38.72p 40.23p 68944
11/02/2013 39.42p 39.80p 38.72p 39.60p 96290
08/02/2013 39.19p 39.68p 39.19p 39.54p 85831
07/02/2013 39.36p 39.36p 38.94p 39.15p 118885
06/02/2013 39.01p 39.74p 38.58p 38.95p 135129
05/02/2013 39.26p 39.93p 38.76p 39.13p 94760
04/02/2013 39.35p 39.75p 38.85p 39.06p 107711
01/02/2013 39.21p 39.28p 38.83p 38.85p 51593
31/01/2013 38.86p 38.97p 38.53p 38.66p 133153
30/01/2013 38.31p 38.72p 38.25p 38.65p 54806
29/01/2013 38.15p 38.30p 37.71p 38.25p 59141
28/01/2013 37.60p 38.48p 37.60p 38.17p 63853
25/01/2013 37.69p 38.24p 37.00p 38.20p 59973
24/01/2013 38.00p 38.32p 37.65p 37.65p 63114
23/01/2013 38.13p 38.39p 37.90p 37.90p 64721
22/01/2013 38.17p 38.63p 37.97p 38.05p 30596
21/01/2013 38.33p 38.43p 38.05p 38.08p 60831
18/01/2013 38.60p 39.04p 38.10p 38.31p 56395
17/01/2013 38.42p 38.60p 38.24p 38.40p 35667
16/01/2013 38.30p 39.06p 38.30p 38.40p 69407
15/01/2013 38.20p 38.45p 38.07p 38.45p 62140
14/01/2013 38.69p 38.74p 38.00p 38.00p 49180
11/01/2013 38.42p 39.21p 38.01p 38.24p 47706
10/01/2013 38.79p 39.43p 38.19p 38.47p 69160
09/01/2013 39.20p 39.78p 38.49p 38.70p 77928
08/01/2013 39.68p 39.90p 39.45p 39.45p 38030
07/01/2013 40.99p 40.99p 39.43p 39.45p 59396
04/01/2013 39.99p 40.78p 39.99p 40.78p 37895
03/01/2013 39.71p 40.42p 39.71p 40.20p 48194
02/01/2013 40.59p 40.93p 39.59p 40.93p 56628
31/12/2012 39.79p 40.00p 39.73p 39.82p 3762
28/12/2012 40.50p 40.50p 39.73p 39.73p 28652
27/12/2012 40.00p 40.72p 40.00p 40.12p 25081
24/12/2012 40.24p 40.42p 39.58p 39.58p 10014
21/12/2012 40.99p 40.99p 40.10p 40.94p 40598
20/12/2012 40.54p 41.06p 40.48p 40.77p 74048
19/12/2012 41.00p 41.01p 40.35p 40.96p 52813
18/12/2012 40.65p 40.74p 39.58p 40.35p 39353
17/12/2012 40.85p 40.85p 40.35p 40.65p 81891
14/12/2012 40.85p 40.88p 40.34p 40.60p 95555
13/12/2012 40.53p 40.83p 40.52p 40.80p 76479
12/12/2012 40.81p 40.81p 40.46p 40.65p 66807
11/12/2012 39.58p 40.69p 39.58p 40.65p 105679
10/12/2012 40.35p 40.65p 40.19p 40.65p 54268
07/12/2012 40.15p 40.92p 40.15p 40.60p 67335
06/12/2012 40.39p 40.58p 40.21p 40.40p 40366
05/12/2012 40.40p 40.56p 40.15p 40.56p 58685
04/12/2012 40.11p 40.58p 40.11p 40.40p 46053
03/12/2012 40.00p 40.40p 40.00p 40.33p 63817
30/11/2012 40.17p 40.28p 39.94p 40.20p 96546
29/11/2012 39.87p 40.35p 39.87p 40.24p 88572
28/11/2012 39.78p 40.00p 39.66p 39.90p 42177
27/11/2012 39.67p 39.99p 39.51p 39.78p 54343
26/11/2012 39.41p 39.83p 39.41p 39.61p 63631
23/11/2012 39.42p 39.72p 39.36p 39.47p 73252
22/11/2012 39.15p 39.44p 39.12p 39.30p 73764
21/11/2012 38.92p 39.35p 38.70p 39.17p 75917
20/11/2012 38.83p 39.00p 38.42p 38.94p 62897
19/11/2012 39.00p 39.16p 38.46p 38.59p 59067
16/11/2012 38.40p 38.63p 38.29p 38.29p 90229
15/11/2012 39.28p 39.28p 38.25p 38.25p 88941
14/11/2012 39.26p 39.42p 38.72p 38.72p 76652
13/11/2012 38.24p 39.50p 38.19p 38.92p 145612
12/11/2012 38.49p 38.65p 38.10p 38.10p 67680
09/11/2012 38.71p 38.74p 38.17p 38.38p 107799
08/11/2012 38.70p 39.10p 38.47p 38.68p 105979
07/11/2012 39.28p 39.35p 38.70p 38.70p 59854
06/11/2012 39.36p 39.56p 39.24p 39.39p 65457
05/11/2012 39.89p 39.89p 39.26p 39.63p 101337
02/11/2012 40.30p 40.49p 39.63p 39.83p 245288
01/11/2012 40.60p 40.72p 39.88p 40.40p 136120
31/10/2012 41.30p 41.54p 40.37p 40.45p 153613
30/10/2012 41.53p 41.76p 41.33p 41.45p 95065
29/10/2012 41.47p 41.47p 40.92p 41.28p 74892
26/10/2012 40.62p 41.47p 40.59p 41.41p 99534
25/10/2012 40.48p 40.81p 40.33p 40.79p 61622
24/10/2012 39.80p 40.53p 39.80p 40.40p 128280
23/10/2012 40.40p 40.50p 40.23p 40.30p 92275
22/10/2012 40.15p 40.42p 40.12p 40.20p 144093
19/10/2012 39.74p 40.17p 39.14p 40.00p 139121
18/10/2012 39.71p 40.31p 38.96p 39.08p 218284
17/10/2012 40.29p 40.40p 40.12p 40.18p 123532
16/10/2012 40.40p 40.74p 40.22p 40.35p 64404
15/10/2012 40.33p 40.60p 40.26p 40.40p 94265
12/10/2012 40.13p 40.51p 40.12p 40.26p 40116
11/10/2012 40.33p 40.60p 39.94p 40.28p 62789
10/10/2012 40.50p 40.50p 40.19p 40.33p 46321
09/10/2012 40.35p 40.81p 39.84p 40.60p 98742
08/10/2012 39.87p 40.83p 39.87p 40.69p 78852
05/10/2012 40.71p 40.88p 40.22p 40.87p 90041
04/10/2012 40.74p 41.06p 40.46p 40.81p 80332
03/10/2012 40.67p 40.72p 40.17p 40.72p 90074
02/10/2012 39.84p 41.15p 39.84p 40.55p 142961
01/10/2012 39.19p 40.33p 39.19p 40.25p 126373
28/09/2012 38.83p 39.84p 38.72p 39.49p 109894
27/09/2012 39.15p 39.17p 38.71p 39.17p 59138
26/09/2012 39.19p 39.50p 38.85p 39.12p 56396
25/09/2012 39.24p 39.58p 37.87p 39.41p 100318
24/09/2012 39.06p 39.21p 38.59p 38.85p 101871
21/09/2012 38.80p 39.59p 38.75p 39.04p 144179
20/09/2012 37.49p 39.15p 37.31p 39.05p 151006
19/09/2012 37.40p 37.75p 37.25p 37.50p 84141
18/09/2012 37.44p 37.83p 36.97p 37.11p 113921
17/09/2012 37.14p 37.14p 36.60p 36.95p 57232
14/09/2012 37.03p 37.77p 36.63p 36.88p 90903
13/09/2012 37.00p 37.56p 37.00p 37.10p 66372
12/09/2012 37.03p 37.29p 36.47p 36.71p 72845
11/09/2012 36.85p 37.24p 36.81p 37.15p 59099
10/09/2012 37.12p 37.63p 36.92p 37.18p 47153
07/09/2012 37.74p 38.33p 37.28p 37.45p 88656
06/09/2012 38.15p 38.70p 37.99p 38.21p 88648
05/09/2012 38.01p 38.34p 37.76p 38.34p 62336
04/09/2012 38.21p 38.56p 38.10p 38.10p 38268
03/09/2012 38.21p 38.62p 37.90p 38.62p 29478
31/08/2012 37.54p 38.12p 37.53p 38.09p 125873
30/08/2012 37.60p 38.00p 37.56p 37.85p 68754
29/08/2012 37.67p 38.17p 37.38p 37.85p 48468
28/08/2012 37.81p 37.97p 37.24p 37.58p 56936
24/08/2012 38.02p 38.31p 37.26p 37.85p 53857
23/08/2012 37.74p 38.41p 37.35p 37.35p 70139
22/08/2012 37.59p 37.83p 37.26p 37.54p 45896
21/08/2012 37.84p 38.10p 37.68p 38.10p 39360
20/08/2012 37.69p 37.93p 37.42p 37.80p 29829
17/08/2012 38.00p 38.10p 37.59p 37.83p 91690
16/08/2012 38.29p 38.58p 38.04p 38.40p 73294
15/08/2012 38.02p 38.62p 37.76p 38.31p 61530
14/08/2012 38.42p 38.42p 38.03p 38.15p 61950
13/08/2012 39.00p 39.00p 38.19p 38.35p 86120
10/08/2012 37.81p 39.18p 37.81p 39.00p 85871
09/08/2012 37.50p 38.89p 37.13p 38.45p 196370

*Close Price adjusted for both dividends and splits