Dairy Crest Group (DCG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dairy Crest Group

Date Open High Low Close* Volume
01/03/2012 321.50p 325.60p 316.40p 320.00p 262695
29/02/2012 320.10p 325.00p 320.10p 322.60p 126792
28/02/2012 326.40p 328.28p 319.90p 325.00p 214238
27/02/2012 335.70p 335.70p 320.00p 327.00p 201445
24/02/2012 330.70p 331.90p 325.80p 330.70p 122245
23/02/2012 330.00p 335.10p 329.05p 332.00p 152734
22/02/2012 330.60p 333.98p 326.40p 331.60p 161500
21/02/2012 332.90p 336.79p 326.90p 331.60p 197344
20/02/2012 333.50p 338.39p 329.00p 333.50p 172235
17/02/2012 332.90p 337.69p 328.10p 333.80p 257489
16/02/2012 325.00p 334.28p 325.00p 332.60p 803057
15/02/2012 332.00p 332.00p 328.50p 329.90p 328450
14/02/2012 331.10p 334.89p 329.70p 331.40p 200795
13/02/2012 330.50p 336.10p 325.20p 332.60p 288508
10/02/2012 330.50p 341.00p 330.50p 330.80p 321401
09/02/2012 326.00p 333.05p 325.00p 331.10p 175055
08/02/2012 329.10p 331.80p 323.00p 325.30p 261085
07/02/2012 327.70p 331.56p 326.77p 327.70p 282874
06/02/2012 323.40p 336.51p 323.40p 327.70p 372944
03/02/2012 320.70p 329.60p 314.80p 325.00p 381205
02/02/2012 320.20p 333.50p 320.20p 320.50p 506703
01/02/2012 312.40p 325.70p 312.40p 323.70p 308476
31/01/2012 313.20p 316.00p 311.00p 313.50p 238689
30/01/2012 315.00p 324.60p 309.10p 311.00p 260507
27/01/2012 318.50p 320.70p 309.70p 316.50p 173695
26/01/2012 323.00p 323.00p 314.10p 318.40p 172916
25/01/2012 317.90p 320.40p 310.10p 318.40p 216705
24/01/2012 319.50p 322.70p 314.83p 319.40p 149158
23/01/2012 321.90p 325.00p 320.10p 321.50p 166536
20/01/2012 327.90p 327.90p 319.80p 321.80p 144952
19/01/2012 319.90p 329.40p 319.87p 322.80p 117006
18/01/2012 318.30p 322.19p 315.70p 320.60p 212519
17/01/2012 323.80p 330.62p 318.50p 319.90p 201153
16/01/2012 322.00p 326.70p 321.10p 322.80p 234542
13/01/2012 317.40p 327.76p 313.40p 326.40p 313576
12/01/2012 327.00p 328.30p 309.10p 315.00p 275040
11/01/2012 321.00p 328.80p 320.00p 328.80p 138219
10/01/2012 327.10p 327.20p 320.10p 322.00p 179567
09/01/2012 325.00p 330.84p 325.00p 326.10p 80165
06/01/2012 329.10p 331.00p 323.00p 326.30p 171444
05/01/2012 334.10p 334.40p 325.80p 330.10p 199356
04/01/2012 332.70p 337.30p 332.40p 334.70p 134196
03/01/2012 335.50p 341.00p 330.50p 340.00p 473245
30/12/2011 325.20p 336.00p 325.20p 336.00p 23534
29/12/2011 331.00p 333.90p 327.30p 332.40p 67144
28/12/2011 331.40p 335.50p 329.60p 331.30p 94321
23/12/2011 327.60p 334.90p 327.60p 331.00p 49801
22/12/2011 331.90p 334.60p 325.20p 328.10p 95577
21/12/2011 327.00p 331.90p 327.00p 330.10p 119528
20/12/2011 320.80p 327.00p 320.40p 326.90p 70419
19/12/2011 321.40p 326.10p 319.70p 321.30p 177974
16/12/2011 325.10p 328.59p 323.20p 323.50p 143790
15/12/2011 328.60p 331.90p 322.30p 325.10p 709837
14/12/2011 326.00p 330.80p 321.80p 329.40p 204940
13/12/2011 322.40p 331.70p 322.40p 327.50p 95774
12/12/2011 324.70p 329.00p 320.90p 322.70p 125503
09/12/2011 326.10p 334.60p 319.30p 325.80p 287013
08/12/2011 337.70p 337.70p 326.10p 326.60p 212388
07/12/2011 339.40p 342.30p 333.30p 336.60p 135512
06/12/2011 336.80p 341.50p 336.20p 339.30p 158595
05/12/2011 333.20p 340.00p 333.20p 338.00p 115689
02/12/2011 335.40p 337.20p 330.90p 335.00p 142236
01/12/2011 330.00p 338.46p 327.60p 332.10p 319982
30/11/2011 336.80p 337.10p 318.80p 330.70p 531496
29/11/2011 336.60p 343.80p 334.60p 339.30p 208562
28/11/2011 326.50p 340.00p 326.50p 337.50p 223432
25/11/2011 321.60p 327.30p 317.20p 326.10p 190475
24/11/2011 320.70p 323.90p 315.90p 323.90p 91239
23/11/2011 317.90p 327.90p 317.90p 318.80p 179306
22/11/2011 327.60p 333.50p 320.00p 320.50p 213006
21/11/2011 330.20p 330.88p 324.80p 327.80p 107403
18/11/2011 333.00p 334.00p 328.00p 332.70p 151623
17/11/2011 337.10p 338.60p 332.66p 335.80p 126065
16/11/2011 343.40p 346.60p 337.40p 339.50p 118096
15/11/2011 334.90p 342.50p 331.70p 339.90p 199417
14/11/2011 341.70p 343.10p 336.39p 340.00p 122287
11/11/2011 331.00p 348.20p 331.00p 337.60p 181640
10/11/2011 330.10p 337.84p 321.40p 331.80p 267030
09/11/2011 340.00p 342.80p 331.60p 336.00p 154152
08/11/2011 338.00p 340.00p 334.07p 339.00p 170495
07/11/2011 331.60p 341.30p 331.60p 334.90p 150994
04/11/2011 338.40p 345.04p 336.00p 339.10p 89074
03/11/2011 336.90p 343.70p 336.60p 339.00p 141614
02/11/2011 339.50p 343.40p 338.50p 341.60p 98249
01/11/2011 340.80p 344.70p 336.80p 339.60p 187939
31/10/2011 349.50p 351.61p 345.50p 346.00p 124138
28/10/2011 352.80p 359.90p 343.70p 350.10p 190678
27/10/2011 350.80p 352.50p 346.50p 349.70p 127989
26/10/2011 343.00p 350.70p 342.00p 348.50p 165915
25/10/2011 344.80p 348.00p 342.00p 346.50p 70899
24/10/2011 344.30p 348.10p 333.90p 346.90p 240085
21/10/2011 343.70p 349.20p 339.10p 344.80p 91341
20/10/2011 341.80p 347.70p 338.50p 344.00p 146515
19/10/2011 347.90p 349.90p 339.70p 343.10p 141023
18/10/2011 347.10p 347.10p 343.10p 345.20p 42680
17/10/2011 346.00p 353.36p 345.90p 347.80p 177560
14/10/2011 346.40p 350.90p 343.90p 347.50p 116013
13/10/2011 343.50p 351.80p 343.50p 348.00p 204282
12/10/2011 343.90p 351.30p 340.50p 347.00p 86708
11/10/2011 343.30p 351.10p 341.00p 346.30p 142305
10/10/2011 344.10p 349.30p 342.00p 345.40p 149360
07/10/2011 346.00p 347.60p 340.80p 345.00p 120120
06/10/2011 338.00p 348.00p 337.60p 345.00p 150537
05/10/2011 342.10p 345.27p 335.40p 339.40p 73748
04/10/2011 344.70p 348.90p 336.70p 336.70p 41772
03/10/2011 345.30p 349.50p 344.00p 348.50p 150616
30/09/2011 344.90p 352.30p 341.80p 351.00p 287679
29/09/2011 349.80p 351.90p 346.10p 347.00p 115095
28/09/2011 338.10p 354.90p 333.23p 351.20p 394742
27/09/2011 335.00p 340.48p 334.60p 338.70p 185472
26/09/2011 336.60p 338.90p 330.00p 332.00p 82907
23/09/2011 343.50p 348.30p 330.30p 336.00p 183573
22/09/2011 340.00p 346.70p 336.70p 343.40p 158693
21/09/2011 342.00p 350.00p 336.10p 350.00p 171976
20/09/2011 337.50p 344.76p 330.40p 341.10p 134481
19/09/2011 342.20p 342.20p 334.90p 337.00p 202098
16/09/2011 336.00p 337.80p 330.00p 337.80p 223683
15/09/2011 325.00p 334.90p 325.00p 332.70p 249377
14/09/2011 340.50p 341.10p 324.80p 325.00p 327238
13/09/2011 340.20p 343.60p 336.00p 338.50p 93017
12/09/2011 342.40p 351.30p 336.10p 339.30p 46281
09/09/2011 347.90p 352.20p 339.80p 348.20p 129964
08/09/2011 348.60p 353.90p 343.00p 347.40p 100005
07/09/2011 359.00p 362.43p 342.30p 350.00p 248750
06/09/2011 354.40p 357.40p 345.10p 354.50p 145119
05/09/2011 357.30p 369.13p 347.20p 350.60p 118867
02/09/2011 365.30p 372.70p 361.10p 363.90p 103304
01/09/2011 362.50p 370.00p 362.37p 368.90p 96138
31/08/2011 357.40p 367.00p 343.70p 363.20p 163921
30/08/2011 358.00p 366.50p 352.90p 355.40p 121139
26/08/2011 354.40p 357.10p 345.40p 354.60p 77037
25/08/2011 358.70p 362.80p 352.00p 355.50p 113878
24/08/2011 348.50p 359.90p 343.40p 356.00p 71343
23/08/2011 350.00p 361.80p 345.90p 349.00p 41106
22/08/2011 338.90p 353.80p 338.90p 346.60p 65201
19/08/2011 344.70p 346.40p 323.60p 344.60p 241052
18/08/2011 352.80p 363.50p 340.10p 345.00p 192896
17/08/2011 350.00p 358.50p 347.00p 357.00p 162631
16/08/2011 354.10p 356.17p 348.70p 353.30p 143958
15/08/2011 348.70p 359.50p 342.80p 352.00p 225935
12/08/2011 338.20p 355.70p 337.20p 350.30p 199595
11/08/2011 342.30p 345.90p 329.40p 339.40p 268172
10/08/2011 339.90p 348.40p 335.00p 339.00p 243922
09/08/2011 331.50p 341.72p 322.50p 338.60p 347608
08/08/2011 333.70p 345.00p 325.60p 334.10p 264912
05/08/2011 344.10p 344.10p 328.60p 338.30p 227697
04/08/2011 354.70p 361.10p 343.00p 346.50p 222937
03/08/2011 356.50p 361.50p 353.60p 354.40p 84787
02/08/2011 364.20p 364.20p 352.30p 357.10p 185991
01/08/2011 376.20p 380.35p 360.70p 365.60p 269742
29/07/2011 372.90p 384.95p 369.60p 375.50p 107332
28/07/2011 375.60p 381.00p 371.70p 376.20p 114945
27/07/2011 378.70p 381.00p 372.60p 381.00p 175075
26/07/2011 376.90p 383.20p 376.90p 380.80p 197739
25/07/2011 380.60p 380.70p 370.90p 380.40p 52986
22/07/2011 377.00p 380.80p 372.00p 379.10p 165020
21/07/2011 380.90p 380.90p 365.20p 373.60p 179333
20/07/2011 370.50p 379.20p 370.50p 378.30p 269652
19/07/2011 387.00p 387.00p 374.30p 374.30p 105011
18/07/2011 385.30p 385.30p 375.20p 382.20p 96384
15/07/2011 380.80p 388.30p 380.70p 385.40p 111402
14/07/2011 380.50p 384.84p 377.90p 384.30p 65507
13/07/2011 379.30p 390.20p 379.30p 385.20p 144921
12/07/2011 376.20p 386.70p 373.10p 386.70p 199528
11/07/2011 381.90p 382.30p 375.80p 381.40p 87804
08/07/2011 385.40p 389.70p 380.10p 380.10p 99646
07/07/2011 386.00p 388.10p 381.54p 385.00p 194299
06/07/2011 383.20p 387.40p 380.13p 387.10p 153855
05/07/2011 375.50p 383.30p 375.50p 382.00p 258253
04/07/2011 371.80p 377.95p 371.22p 374.60p 76667
01/07/2011 372.00p 374.00p 367.40p 370.10p 119241
30/06/2011 370.60p 377.40p 368.70p 370.00p 112183
29/06/2011 366.30p 376.00p 366.30p 371.60p 165655
28/06/2011 367.00p 369.00p 358.40p 366.90p 291907
27/06/2011 361.10p 368.30p 359.80p 366.80p 151828
24/06/2011 365.00p 365.50p 358.50p 364.20p 214387
23/06/2011 368.00p 377.30p 361.30p 362.20p 147281
22/06/2011 365.60p 372.00p 361.00p 366.80p 313731
21/06/2011 379.30p 387.30p 375.10p 377.30p 193452
20/06/2011 375.00p 378.90p 368.10p 378.40p 247109
17/06/2011 375.00p 378.00p 366.80p 374.00p 619097
16/06/2011 388.70p 391.30p 370.00p 373.40p 480089
15/06/2011 390.60p 396.85p 384.50p 388.00p 273952
14/06/2011 390.40p 401.20p 390.40p 393.20p 174681
13/06/2011 392.10p 395.10p 370.00p 393.60p 62191
10/06/2011 391.20p 395.63p 389.70p 391.80p 85269
09/06/2011 394.60p 396.50p 392.20p 393.00p 218270
08/06/2011 390.80p 396.20p 389.80p 393.90p 358904
07/06/2011 392.50p 400.66p 392.50p 393.00p 121869
06/06/2011 394.10p 397.90p 392.00p 392.50p 128874
03/06/2011 397.10p 397.10p 389.10p 393.60p 177698
02/06/2011 394.80p 399.50p 390.70p 395.00p 126509
01/06/2011 392.80p 402.20p 392.03p 395.60p 167958
31/05/2011 388.60p 398.00p 388.10p 388.10p 215691
27/05/2011 392.10p 392.90p 387.50p 389.60p 121801
26/05/2011 391.60p 394.90p 383.30p 387.10p 182754
25/05/2011 398.60p 398.60p 385.50p 387.20p 259138
24/05/2011 403.90p 405.00p 395.50p 398.10p 149564
23/05/2011 395.70p 401.40p 394.90p 401.20p 99192
20/05/2011 397.00p 398.50p 387.40p 395.80p 280793

*Close Price adjusted for both dividends and splits