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
07/10/2015 68.09p 68.10p 66.51p 66.80p 60911
06/10/2015 67.69p 68.69p 67.54p 68.05p 36870
05/10/2015 66.97p 68.30p 66.75p 67.81p 32367
02/10/2015 67.37p 67.42p 65.69p 66.75p 39437
01/10/2015 67.08p 67.87p 66.48p 66.64p 53671
30/09/2015 65.29p 67.15p 65.08p 66.84p 57474
29/09/2015 64.50p 65.44p 64.44p 64.51p 37300
28/09/2015 65.98p 66.24p 65.16p 65.68p 50312
25/09/2015 65.72p 66.17p 64.86p 65.86p 65677
24/09/2015 66.68p 66.68p 64.61p 64.73p 69876
23/09/2015 65.10p 66.48p 64.97p 65.56p 59685
22/09/2015 66.68p 66.68p 64.96p 65.83p 85710
21/09/2015 65.52p 66.80p 65.29p 66.80p 70644
18/09/2015 65.54p 65.99p 65.18p 65.69p 49311
17/09/2015 65.07p 66.44p 64.75p 66.25p 54060
16/09/2015 64.61p 65.70p 63.97p 64.83p 50099
15/09/2015 65.00p 65.00p 63.44p 64.00p 50171
14/09/2015 63.85p 64.41p 62.83p 62.92p 77916
11/09/2015 64.02p 64.02p 63.00p 63.56p 25405
10/09/2015 65.28p 65.28p 64.10p 64.47p 41638
09/09/2015 64.63p 65.39p 64.57p 64.99p 46119
08/09/2015 63.78p 64.81p 63.46p 63.70p 38591
07/09/2015 64.19p 64.36p 62.90p 63.80p 41265
04/09/2015 64.58p 64.87p 63.78p 63.78p 32252
03/09/2015 64.96p 65.40p 64.64p 64.91p 25923
02/09/2015 64.00p 65.33p 63.55p 64.64p 80837
01/09/2015 65.99p 66.00p 64.11p 64.32p 47823
28/08/2015 65.36p 65.40p 64.38p 65.40p 42048
27/08/2015 65.17p 65.50p 64.20p 65.20p 47901
26/08/2015 64.97p 65.17p 63.10p 64.70p 76566
25/08/2015 64.59p 64.85p 62.97p 64.62p 71874
24/08/2015 65.47p 65.47p 62.17p 63.00p 77357
21/08/2015 66.85p 67.17p 65.49p 65.57p 66472
20/08/2015 68.12p 68.13p 66.79p 67.11p 28721
19/08/2015 69.10p 69.26p 68.17p 68.69p 26343
18/08/2015 69.37p 69.89p 68.97p 69.34p 21256
17/08/2015 69.35p 69.87p 68.28p 69.07p 26582
14/08/2015 68.52p 69.31p 68.51p 68.96p 33605
13/08/2015 68.05p 69.43p 68.05p 68.77p 63902
12/08/2015 69.90p 69.90p 67.72p 68.36p 45803
11/08/2015 70.31p 70.42p 69.68p 70.32p 31199
10/08/2015 70.68p 70.97p 69.81p 70.28p 44222
07/08/2015 71.60p 71.88p 69.95p 71.00p 76499
06/08/2015 71.19p 71.83p 70.53p 71.60p 50802
05/08/2015 70.81p 71.75p 70.50p 71.41p 43303
04/08/2015 70.38p 71.06p 70.10p 70.70p 35800
03/08/2015 66.90p 70.83p 66.90p 70.41p 38956
31/07/2015 68.09p 69.21p 67.79p 68.99p 54419
30/07/2015 66.87p 68.13p 66.87p 67.75p 56738
29/07/2015 67.98p 67.98p 67.14p 67.40p 54707
28/07/2015 68.37p 68.37p 66.96p 67.45p 56062
27/07/2015 68.27p 68.65p 67.01p 67.12p 42013
24/07/2015 68.27p 69.36p 68.27p 68.98p 28726
23/07/2015 68.27p 69.56p 68.27p 69.15p 37439
22/07/2015 69.50p 69.97p 68.94p 69.23p 52671
21/07/2015 69.99p 70.70p 67.45p 69.81p 58682
20/07/2015 69.85p 70.09p 69.51p 70.02p 24002
17/07/2015 69.24p 69.85p 68.57p 69.83p 30739
16/07/2015 69.17p 69.97p 68.94p 69.50p 58753
15/07/2015 68.30p 69.37p 68.09p 69.37p 40246
14/07/2015 67.73p 68.50p 67.39p 68.08p 35815
13/07/2015 67.12p 67.75p 66.91p 67.75p 61531
10/07/2015 67.50p 67.50p 66.56p 66.88p 61795
09/07/2015 66.52p 66.98p 66.44p 66.51p 54148
08/07/2015 66.90p 66.98p 66.15p 66.70p 118709
07/07/2015 65.16p 66.98p 65.16p 66.75p 56937
06/07/2015 66.73p 67.12p 66.04p 66.41p 41694
03/07/2015 66.70p 66.89p 66.30p 66.47p 32611
02/07/2015 66.35p 67.02p 66.35p 66.81p 32521
01/07/2015 66.14p 67.42p 66.14p 66.74p 66090
30/06/2015 66.79p 66.89p 66.08p 66.08p 49573
29/06/2015 66.29p 67.66p 65.69p 66.93p 54540
26/06/2015 67.20p 67.90p 66.82p 67.40p 40568
25/06/2015 68.09p 68.90p 67.18p 67.71p 46756
24/06/2015 68.20p 68.90p 67.67p 68.10p 69511
23/06/2015 67.64p 68.46p 66.88p 68.36p 73001
22/06/2015 67.50p 67.92p 65.72p 67.50p 48941
19/06/2015 66.44p 67.13p 65.78p 67.00p 41399
18/06/2015 66.26p 66.53p 64.59p 66.33p 67199
17/06/2015 67.11p 67.72p 65.80p 65.80p 85606
16/06/2015 67.11p 67.54p 66.68p 67.35p 83599
15/06/2015 66.63p 67.99p 66.63p 67.63p 54999
12/06/2015 66.80p 67.63p 66.28p 66.94p 53732
11/06/2015 66.36p 67.31p 66.07p 66.86p 50605
10/06/2015 65.98p 66.64p 65.94p 66.22p 48732
09/06/2015 65.90p 66.49p 65.54p 66.39p 95953
08/06/2015 66.19p 66.68p 65.72p 66.01p 48540
05/06/2015 66.43p 66.84p 66.29p 66.51p 46196
04/06/2015 67.13p 67.54p 66.58p 66.75p 79227
03/06/2015 67.46p 68.40p 67.44p 67.51p 104357
02/06/2015 67.90p 68.83p 67.50p 67.83p 96933
01/06/2015 67.97p 68.73p 67.51p 67.51p 39850
29/05/2015 68.42p 69.30p 67.91p 67.91p 79078
28/05/2015 67.93p 68.88p 67.83p 68.77p 70224
27/05/2015 68.48p 68.48p 67.45p 68.02p 86798
26/05/2015 67.48p 68.17p 67.08p 67.44p 52241
22/05/2015 67.60p 68.18p 67.44p 68.05p 52018
21/05/2015 68.19p 68.28p 67.62p 67.62p 67703
20/05/2015 67.29p 68.30p 66.92p 68.00p 67300
19/05/2015 66.36p 67.72p 66.31p 67.41p 84498
18/05/2015 65.11p 66.31p 64.96p 66.10p 53644
15/05/2015 64.80p 65.61p 63.40p 64.95p 53463
14/05/2015 64.08p 65.14p 63.94p 64.75p 48824
13/05/2015 64.02p 64.73p 63.83p 64.11p 58367
12/05/2015 63.55p 64.12p 63.04p 63.92p 121699
11/05/2015 64.09p 65.13p 63.65p 63.80p 62776
08/05/2015 64.38p 64.93p 64.10p 64.67p 56681
07/05/2015 64.18p 64.61p 62.93p 64.57p 109930
06/05/2015 64.55p 65.13p 63.73p 64.08p 43635
05/05/2015 65.90p 65.95p 64.59p 64.73p 68863
01/05/2015 64.83p 65.70p 64.58p 65.37p 17831
30/04/2015 65.50p 66.61p 65.02p 65.24p 106026
29/04/2015 67.52p 67.76p 65.60p 65.78p 64127
28/04/2015 68.44p 68.44p 67.46p 67.70p 44390
27/04/2015 67.53p 68.18p 67.36p 67.98p 81871
24/04/2015 66.95p 67.75p 66.80p 67.50p 47107
23/04/2015 67.40p 67.40p 66.27p 66.95p 74289
22/04/2015 67.50p 68.15p 66.71p 66.87p 63901
21/04/2015 67.71p 68.37p 67.41p 67.53p 64114
20/04/2015 68.28p 68.67p 67.37p 67.63p 62017
17/04/2015 68.70p 69.03p 67.95p 68.34p 82629
16/04/2015 67.72p 69.24p 67.67p 68.70p 79188
15/04/2015 67.70p 68.69p 67.56p 68.00p 81495
14/04/2015 66.93p 67.76p 66.27p 67.60p 88777
13/04/2015 65.80p 66.92p 65.80p 66.42p 59844
10/04/2015 65.53p 66.42p 65.38p 66.00p 54440
09/04/2015 65.40p 65.49p 64.61p 65.24p 47006
08/04/2015 64.49p 65.43p 64.13p 65.20p 47804
07/04/2015 64.00p 65.00p 63.96p 64.91p 77595
02/04/2015 62.87p 64.00p 62.50p 64.00p 54769
01/04/2015 62.41p 63.01p 61.98p 62.60p 99830
31/03/2015 62.47p 62.83p 62.15p 62.37p 88815
30/03/2015 62.54p 62.86p 61.85p 62.22p 57221
27/03/2015 62.34p 63.03p 61.98p 62.17p 54667
26/03/2015 63.39p 63.51p 61.67p 62.70p 80091
25/03/2015 64.17p 64.35p 63.39p 63.74p 80953
24/03/2015 64.74p 64.98p 63.60p 63.61p 80310
23/03/2015 66.36p 66.36p 64.03p 64.80p 47071
20/03/2015 65.64p 66.23p 64.92p 64.92p 66801
19/03/2015 65.51p 66.14p 65.40p 65.64p 64745
18/03/2015 65.00p 65.33p 64.27p 65.13p 54861
17/03/2015 65.30p 65.40p 63.71p 64.20p 65967
16/03/2015 65.26p 65.45p 64.76p 65.28p 66732
13/03/2015 65.00p 65.24p 64.21p 65.01p 80302
12/03/2015 63.86p 64.92p 63.86p 64.70p 71963
11/03/2015 62.70p 64.49p 62.69p 63.86p 60138
10/03/2015 62.89p 63.28p 62.28p 62.57p 77533
09/03/2015 63.49p 63.49p 62.74p 62.90p 51585
06/03/2015 63.50p 63.68p 62.92p 63.30p 68987
05/03/2015 63.96p 63.96p 62.47p 63.62p 81355
04/03/2015 64.15p 64.15p 62.85p 63.50p 58624
03/03/2015 64.77p 64.95p 63.20p 63.26p 55411
02/03/2015 65.57p 65.57p 64.07p 65.00p 47655
27/02/2015 65.10p 65.21p 63.90p 64.52p 72491
26/02/2015 64.66p 65.02p 63.91p 64.83p 82974
25/02/2015 64.66p 64.66p 63.52p 64.16p 70691
24/02/2015 63.37p 64.61p 62.67p 64.25p 116882
23/02/2015 62.79p 64.69p 62.54p 64.37p 86414
20/02/2015 63.30p 63.30p 61.84p 62.28p 94569
19/02/2015 62.30p 63.08p 61.85p 62.87p 66208
18/02/2015 62.98p 62.98p 62.14p 62.85p 54599
17/02/2015 61.80p 61.99p 61.17p 61.84p 80426
16/02/2015 62.51p 62.79p 61.15p 61.45p 90145
13/02/2015 64.01p 64.01p 62.63p 62.87p 63619
12/02/2015 63.63p 64.07p 63.25p 63.55p 42914
11/02/2015 63.29p 63.93p 63.14p 63.60p 50580
10/02/2015 63.15p 63.74p 62.62p 63.14p 66179
09/02/2015 64.57p 64.57p 63.02p 63.36p 39778
06/02/2015 64.78p 64.95p 64.02p 64.29p 35891
05/02/2015 64.10p 65.39p 64.10p 64.90p 83198
04/02/2015 64.67p 65.17p 63.73p 64.40p 51649
03/02/2015 64.60p 65.27p 63.96p 64.82p 62427
02/02/2015 63.89p 64.93p 62.97p 64.25p 54607
30/01/2015 64.90p 65.24p 63.82p 63.82p 67221
29/01/2015 63.61p 64.85p 63.34p 64.81p 45824
28/01/2015 65.02p 65.02p 62.59p 63.52p 46276
27/01/2015 65.35p 65.96p 63.95p 65.06p 54736
26/01/2015 65.05p 65.88p 63.92p 65.40p 53579
23/01/2015 62.49p 65.19p 62.49p 64.94p 59203
22/01/2015 62.01p 62.50p 61.05p 62.31p 57716
21/01/2015 61.07p 62.66p 60.96p 62.66p 207743
20/01/2015 61.68p 61.79p 60.98p 61.33p 41198
19/01/2015 61.78p 62.20p 60.09p 61.67p 72431
16/01/2015 60.12p 61.87p 60.00p 61.41p 51994
15/01/2015 59.44p 60.99p 58.69p 60.11p 106213
14/01/2015 58.50p 59.24p 58.18p 58.74p 35906
13/01/2015 57.75p 58.78p 57.40p 58.51p 47289
12/01/2015 57.75p 58.77p 57.35p 57.79p 39212
09/01/2015 57.31p 58.14p 57.04p 58.14p 59029
08/01/2015 57.09p 57.69p 56.98p 57.13p 30036
07/01/2015 57.00p 57.44p 56.61p 57.00p 43644
06/01/2015 56.81p 57.07p 56.51p 56.57p 31832
05/01/2015 57.80p 57.92p 56.68p 56.72p 35353
02/01/2015 59.00p 59.00p 57.52p 58.07p 28308
31/12/2014 59.31p 59.31p 57.36p 57.96p 8797
30/12/2014 58.18p 58.42p 57.82p 58.20p 19278
29/12/2014 58.60p 58.97p 57.53p 58.00p 45663
24/12/2014 58.07p 59.01p 57.47p 59.00p 7670
23/12/2014 58.50p 59.20p 58.50p 58.84p 42101
22/12/2014 58.00p 58.53p 57.58p 58.32p 28841

*Close Price adjusted for both dividends and splits