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
22/03/2010 23.20p 23.40p 23.01p 23.30p 33529
19/03/2010 23.50p 23.56p 23.20p 23.36p 79523
18/03/2010 23.62p 23.68p 23.09p 23.40p 44864
17/03/2010 23.54p 23.80p 23.43p 23.60p 56782
16/03/2010 23.42p 23.81p 23.41p 23.59p 22360
15/03/2010 23.65p 23.79p 23.40p 23.50p 30948
12/03/2010 23.55p 23.74p 23.36p 23.42p 32900
11/03/2010 23.56p 23.80p 23.33p 23.63p 31710
10/03/2010 23.08p 23.80p 23.08p 23.50p 111702
09/03/2010 23.29p 23.84p 23.10p 23.67p 77064
08/03/2010 23.75p 24.01p 23.16p 23.40p 129169
05/03/2010 24.00p 24.40p 23.70p 23.94p 66586
04/03/2010 24.25p 24.31p 24.09p 24.22p 43675
03/03/2010 23.80p 24.60p 23.58p 24.40p 121237
02/03/2010 23.80p 23.82p 23.50p 23.71p 110858
01/03/2010 23.70p 23.76p 23.21p 23.75p 113083
26/02/2010 23.70p 23.71p 23.10p 23.30p 99610
25/02/2010 23.10p 23.87p 23.10p 23.60p 108889
24/02/2010 23.01p 23.63p 23.01p 23.55p 86063
23/02/2010 23.00p 23.51p 22.80p 23.00p 154988
22/02/2010 22.40p 22.81p 22.35p 22.56p 143495
19/02/2010 22.00p 22.50p 21.87p 22.25p 53247
18/02/2010 21.89p 22.00p 21.76p 22.00p 34813
17/02/2010 21.50p 21.97p 21.50p 21.89p 75503
16/02/2010 21.35p 21.70p 21.35p 21.65p 39671
15/02/2010 21.93p 21.93p 21.40p 21.51p 65470
12/02/2010 21.46p 22.16p 21.46p 21.93p 129286
11/02/2010 20.82p 21.42p 20.70p 21.35p 81528
10/02/2010 20.83p 21.00p 20.56p 20.81p 88998
09/02/2010 20.55p 20.83p 20.31p 20.55p 62787
08/02/2010 20.75p 21.15p 20.35p 20.58p 71503
05/02/2010 20.85p 20.96p 19.90p 20.50p 127935
04/02/2010 21.50p 21.70p 20.70p 20.92p 28504
03/02/2010 20.92p 21.70p 20.91p 21.60p 130318
02/02/2010 20.94p 21.10p 20.79p 21.00p 93452
01/02/2010 21.30p 21.45p 20.54p 20.89p 107279
29/01/2010 21.57p 21.70p 21.17p 21.37p 19813
28/01/2010 21.65p 22.00p 21.41p 21.54p 36177
27/01/2010 21.59p 22.00p 21.59p 21.76p 85865
26/01/2010 21.50p 21.92p 21.50p 21.67p 71775
25/01/2010 21.50p 21.94p 21.47p 21.57p 64901
22/01/2010 22.45p 22.46p 21.31p 21.57p 107158
21/01/2010 22.35p 22.50p 22.26p 22.35p 67425
20/01/2010 22.38p 22.86p 22.27p 22.45p 78148
19/01/2010 22.00p 22.35p 21.74p 22.27p 31979
18/01/2010 21.91p 22.24p 21.91p 22.24p 16960
15/01/2010 21.60p 22.26p 21.60p 22.20p 65543
14/01/2010 21.70p 21.78p 21.40p 21.76p 23207
13/01/2010 21.80p 21.85p 21.42p 21.72p 71104
12/01/2010 21.54p 21.67p 21.30p 21.60p 22292
11/01/2010 21.22p 21.53p 21.20p 21.40p 45830
08/01/2010 21.02p 21.22p 20.91p 21.00p 69784
07/01/2010 21.14p 21.49p 21.00p 21.00p 84116
06/01/2010 21.78p 21.78p 21.29p 21.44p 37267
05/01/2010 21.37p 21.80p 21.31p 21.53p 39889
04/01/2010 21.42p 21.79p 21.15p 21.70p 126460
31/12/2009 21.70p 21.96p 21.20p 21.96p 5539
30/12/2009 21.93p 22.05p 21.37p 21.70p 28555
29/12/2009 21.54p 22.01p 21.54p 21.92p 7899
24/12/2009 21.50p 22.10p 21.50p 21.95p 1685
23/12/2009 21.96p 21.96p 21.61p 21.82p 19542
22/12/2009 21.50p 22.10p 21.20p 21.82p 42683
21/12/2009 21.40p 21.56p 21.20p 21.44p 41707
18/12/2009 21.74p 21.75p 21.29p 21.55p 77871
17/12/2009 21.80p 21.84p 21.44p 21.74p 31192
16/12/2009 21.41p 21.89p 21.40p 21.74p 42457
15/12/2009 21.93p 21.95p 21.52p 21.70p 36137
14/12/2009 21.77p 22.13p 21.54p 21.87p 35569
11/12/2009 21.40p 22.28p 20.75p 21.90p 89387
10/12/2009 20.82p 21.62p 20.82p 21.62p 57420
09/12/2009 21.20p 21.54p 20.80p 21.05p 162034
08/12/2009 21.57p 21.92p 21.16p 21.39p 74715
07/12/2009 21.56p 21.90p 20.99p 21.80p 95070
04/12/2009 21.45p 21.51p 20.77p 21.35p 88431
03/12/2009 20.50p 21.51p 20.25p 21.40p 105800
02/12/2009 20.50p 20.50p 19.99p 20.35p 51646
01/12/2009 19.74p 20.50p 19.67p 20.41p 86292
30/11/2009 19.65p 20.00p 19.65p 19.70p 67562
27/11/2009 19.94p 19.96p 19.64p 19.79p 25746
26/11/2009 20.00p 20.31p 19.88p 19.92p 20819
25/11/2009 20.80p 20.80p 19.88p 20.20p 40004
24/11/2009 20.60p 20.60p 20.35p 20.49p 35356
23/11/2009 20.29p 20.68p 20.22p 20.60p 22862
20/11/2009 20.56p 20.56p 20.20p 20.47p 40540
19/11/2009 20.51p 20.64p 20.19p 20.38p 69424
18/11/2009 20.73p 20.95p 20.20p 20.29p 62207
17/11/2009 20.91p 21.00p 20.28p 20.80p 64072
16/11/2009 21.00p 21.29p 20.76p 20.90p 97105
13/11/2009 20.40p 20.94p 20.40p 20.81p 73701
12/11/2009 20.38p 20.55p 20.11p 20.45p 77727
11/11/2009 20.40p 20.47p 20.20p 20.24p 44987
10/11/2009 19.88p 20.30p 19.88p 20.20p 126468
09/11/2009 20.10p 20.20p 19.81p 20.00p 59354
06/11/2009 20.50p 20.50p 19.78p 19.89p 86243
05/11/2009 20.12p 20.35p 20.07p 20.20p 66286
04/11/2009 20.50p 20.50p 20.07p 20.37p 81362
03/11/2009 20.50p 20.50p 20.00p 20.17p 59921
02/11/2009 20.00p 20.49p 20.00p 20.43p 47228
30/10/2009 20.60p 20.60p 19.60p 19.96p 79530
29/10/2009 19.75p 20.68p 19.75p 20.67p 67751
28/10/2009 20.00p 20.53p 19.83p 19.95p 180682
27/10/2009 20.06p 20.50p 20.00p 20.35p 72121
26/10/2009 19.49p 20.06p 19.49p 19.95p 54546
23/10/2009 19.36p 19.92p 19.36p 19.86p 49058
22/10/2009 19.70p 19.74p 19.45p 19.45p 28527
21/10/2009 19.86p 19.86p 19.46p 19.55p 51105
20/10/2009 19.90p 20.09p 19.56p 19.75p 46514
19/10/2009 19.64p 19.90p 19.58p 19.81p 90819
16/10/2009 19.84p 20.25p 19.38p 19.60p 101233
15/10/2009 19.94p 20.13p 19.55p 19.90p 65131
14/10/2009 19.89p 19.89p 19.26p 19.50p 58735
13/10/2009 20.01p 20.01p 19.38p 19.70p 65015
12/10/2009 19.65p 20.14p 19.60p 19.84p 48862
09/10/2009 19.84p 19.98p 19.54p 19.54p 21822
08/10/2009 19.74p 19.81p 19.60p 19.68p 38460
07/10/2009 19.48p 19.75p 19.44p 19.54p 38506
06/10/2009 19.60p 19.61p 19.39p 19.48p 105528
05/10/2009 19.24p 19.60p 19.24p 19.39p 21127
02/10/2009 19.60p 19.60p 19.25p 19.30p 51456
01/10/2009 19.50p 19.94p 19.50p 19.50p 103098
30/09/2009 19.80p 19.86p 19.40p 19.50p 66881
29/09/2009 19.74p 19.89p 19.48p 19.69p 36592
28/09/2009 19.21p 19.71p 19.21p 19.62p 47039
25/09/2009 19.75p 19.75p 19.15p 19.39p 70540
24/09/2009 19.44p 19.80p 19.06p 19.51p 52060
23/09/2009 20.00p 20.49p 19.35p 19.64p 70977
22/09/2009 19.49p 20.40p 19.49p 19.92p 55957
21/09/2009 19.25p 19.67p 19.06p 19.40p 47702

*Close Price adjusted for both dividends and splits