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
02/08/2010 389.80p 392.00p 382.40p 392.00p 161954
30/07/2010 393.30p 393.30p 380.00p 385.70p 137705
29/07/2010 396.20p 398.50p 391.30p 391.40p 206336
28/07/2010 407.00p 408.30p 398.00p 398.50p 161390
27/07/2010 412.80p 415.60p 408.00p 408.00p 112360
26/07/2010 408.10p 415.30p 404.78p 409.00p 102882
23/07/2010 402.20p 408.30p 400.73p 403.80p 69216
22/07/2010 389.50p 405.40p 389.50p 404.30p 297033
21/07/2010 396.50p 398.10p 390.70p 393.20p 157149
20/07/2010 383.70p 392.40p 383.70p 392.00p 157907
19/07/2010 394.40p 395.80p 386.20p 388.50p 104483
16/07/2010 402.10p 403.00p 393.80p 394.40p 158753
15/07/2010 396.60p 402.70p 394.90p 396.60p 107463
14/07/2010 402.60p 402.60p 391.30p 395.00p 289151
13/07/2010 395.10p 402.70p 394.50p 400.00p 384379
12/07/2010 392.90p 403.80p 392.10p 402.00p 126850
09/07/2010 388.90p 392.90p 386.20p 392.00p 164323
08/07/2010 380.00p 387.40p 376.74p 387.30p 85345
07/07/2010 369.30p 378.40p 366.70p 377.90p 250868
06/07/2010 372.70p 373.70p 369.50p 372.90p 134720
05/07/2010 366.00p 370.80p 366.00p 369.50p 87839
02/07/2010 367.50p 370.00p 365.60p 366.80p 175167
01/07/2010 365.20p 371.20p 364.00p 365.50p 174718
30/06/2010 378.10p 378.10p 366.50p 369.10p 353504
29/06/2010 377.50p 383.50p 372.80p 373.50p 176065
28/06/2010 382.20p 384.47p 378.50p 381.60p 128681
25/06/2010 386.80p 392.40p 378.50p 378.60p 181083
24/06/2010 393.60p 397.80p 383.50p 383.50p 262257
23/06/2010 410.00p 410.00p 393.70p 394.30p 471287
22/06/2010 413.30p 422.20p 413.30p 418.90p 332689
21/06/2010 413.10p 422.51p 413.10p 419.10p 280734
18/06/2010 413.00p 418.20p 413.00p 414.00p 626564
17/06/2010 406.60p 414.70p 406.60p 414.70p 324541
16/06/2010 402.50p 406.70p 402.50p 405.40p 445697
15/06/2010 397.00p 405.00p 397.00p 403.50p 111021
14/06/2010 400.00p 402.00p 398.29p 399.80p 240952
11/06/2010 393.10p 399.80p 393.10p 397.00p 162405
10/06/2010 389.00p 400.00p 384.30p 395.20p 342703
09/06/2010 383.00p 388.90p 380.50p 388.20p 213478
08/06/2010 380.00p 384.70p 377.10p 380.60p 120491
07/06/2010 388.60p 388.60p 380.00p 382.10p 193307
04/06/2010 389.00p 389.00p 381.30p 389.00p 320653
03/06/2010 375.50p 387.70p 375.50p 387.20p 293267
02/06/2010 372.80p 378.10p 370.30p 376.10p 271859
01/06/2010 378.00p 378.00p 368.90p 375.20p 276163
28/05/2010 373.30p 379.80p 373.30p 375.90p 553083
27/05/2010 368.50p 373.90p 365.70p 370.10p 202942
26/05/2010 361.90p 369.90p 361.90p 367.70p 299326
25/05/2010 356.90p 364.20p 354.90p 360.00p 492109
24/05/2010 362.40p 367.70p 362.10p 363.90p 214268
21/05/2010 364.90p 365.00p 356.30p 363.70p 290392
20/05/2010 360.40p 365.00p 357.24p 365.00p 921961
19/05/2010 356.70p 361.24p 355.60p 359.00p 546033
18/05/2010 360.90p 369.80p 357.50p 362.00p 197697
17/05/2010 358.90p 359.00p 351.90p 353.60p 228442
14/05/2010 362.40p 364.90p 356.80p 359.00p 266453
13/05/2010 365.60p 374.50p 360.20p 362.90p 228971
12/05/2010 358.80p 363.80p 348.10p 362.60p 380362
11/05/2010 356.10p 357.20p 350.00p 357.20p 276326
10/05/2010 345.00p 357.00p 345.00p 355.70p 224571
07/05/2010 353.00p 353.00p 336.30p 341.30p 583868
06/05/2010 352.80p 360.90p 352.00p 352.00p 391800
05/05/2010 354.60p 362.60p 354.50p 356.20p 364962
04/05/2010 360.00p 364.30p 348.50p 355.70p 497329
30/04/2010 359.90p 366.10p 358.00p 359.30p 203850
29/04/2010 362.10p 363.00p 358.10p 359.90p 438946
28/04/2010 377.90p 382.15p 362.80p 363.10p 313631
27/04/2010 380.30p 381.50p 377.50p 377.50p 382992
26/04/2010 384.00p 385.20p 381.10p 381.50p 97138
23/04/2010 379.00p 384.00p 379.00p 383.80p 101342
22/04/2010 380.00p 383.00p 379.00p 379.50p 116496
21/04/2010 379.00p 382.10p 375.62p 379.00p 255040
20/04/2010 380.00p 380.80p 378.30p 380.00p 159133
19/04/2010 375.00p 380.00p 375.00p 379.60p 173357
16/04/2010 380.90p 381.20p 376.00p 376.00p 153587
15/04/2010 375.00p 381.00p 374.20p 381.00p 165909
14/04/2010 380.00p 381.87p 375.00p 375.00p 157670
13/04/2010 382.00p 383.00p 379.10p 379.50p 97653
12/04/2010 373.00p 381.80p 373.00p 380.00p 206121
09/04/2010 370.30p 376.12p 369.50p 372.80p 142765
08/04/2010 373.00p 373.70p 369.20p 370.70p 202832
07/04/2010 369.20p 377.90p 366.44p 374.90p 218186
06/04/2010 365.00p 373.30p 365.00p 370.30p 261600
01/04/2010 372.10p 375.62p 365.40p 369.70p 233245
31/03/2010 365.00p 374.10p 359.28p 371.80p 430135
30/03/2010 365.20p 368.30p 360.30p 362.20p 270706
29/03/2010 363.00p 369.90p 357.12p 365.20p 322398
26/03/2010 352.00p 363.00p 352.00p 363.00p 221032
25/03/2010 353.40p 357.70p 351.10p 354.00p 170481
24/03/2010 355.30p 358.90p 351.50p 355.60p 179845
23/03/2010 351.90p 355.00p 350.70p 354.10p 203671
22/03/2010 354.90p 354.90p 350.40p 353.00p 214420
19/03/2010 350.50p 354.33p 350.00p 352.50p 583797
18/03/2010 344.70p 350.30p 344.70p 348.90p 257431
17/03/2010 352.00p 352.00p 345.10p 348.30p 217458
16/03/2010 350.00p 352.80p 350.00p 350.60p 210223
15/03/2010 355.80p 358.79p 349.50p 352.50p 263613
12/03/2010 357.80p 359.30p 357.00p 358.10p 102449
11/03/2010 356.50p 359.90p 355.40p 359.00p 379277
10/03/2010 360.60p 361.58p 357.40p 359.00p 203833
09/03/2010 366.40p 367.07p 355.70p 361.00p 235340
08/03/2010 364.80p 368.20p 363.50p 366.90p 301942
05/03/2010 367.10p 367.10p 360.10p 364.40p 551437
04/03/2010 366.80p 368.90p 360.50p 360.50p 268538
03/03/2010 372.00p 372.00p 364.30p 366.70p 175196
02/03/2010 363.00p 372.80p 359.20p 371.10p 333643
01/03/2010 361.00p 363.00p 356.90p 361.30p 334904
26/02/2010 360.40p 362.80p 357.30p 360.50p 109353
25/02/2010 360.90p 361.80p 355.60p 357.30p 186289
24/02/2010 363.70p 363.70p 358.50p 358.50p 117243
23/02/2010 364.20p 367.51p 360.10p 362.00p 232024
22/02/2010 359.50p 366.50p 358.86p 364.90p 367677
19/02/2010 353.10p 357.90p 349.00p 357.90p 196022
18/02/2010 342.60p 354.10p 339.63p 353.90p 206319
17/02/2010 342.00p 342.90p 339.70p 342.90p 307717
16/02/2010 342.00p 342.00p 335.90p 339.10p 184282
15/02/2010 331.40p 342.00p 331.40p 342.00p 334330
12/02/2010 337.30p 342.00p 328.20p 329.00p 215629
11/02/2010 340.20p 343.12p 336.20p 338.60p 189991
10/02/2010 340.90p 344.00p 336.60p 340.90p 247898
09/02/2010 337.40p 340.60p 336.00p 337.80p 125899
08/02/2010 339.00p 342.90p 338.30p 340.40p 428075
05/02/2010 341.10p 342.00p 339.60p 340.00p 390007
04/02/2010 342.50p 344.90p 340.00p 340.10p 337834
03/02/2010 343.10p 346.70p 340.00p 341.90p 285375
02/02/2010 342.40p 346.00p 338.00p 341.50p 1377336
01/02/2010 334.00p 339.30p 331.20p 337.70p 283669
29/01/2010 344.00p 344.00p 336.10p 337.60p 274287
28/01/2010 342.10p 349.40p 338.80p 342.60p 292870
27/01/2010 340.00p 343.70p 340.00p 341.60p 222887
26/01/2010 340.00p 344.40p 340.00p 342.50p 133096
25/01/2010 349.00p 352.40p 343.20p 343.20p 313165
22/01/2010 342.00p 343.10p 340.00p 341.40p 223734
21/01/2010 341.50p 344.00p 340.00p 341.50p 234189
20/01/2010 344.00p 346.80p 341.00p 342.80p 151902
19/01/2010 342.40p 344.50p 340.77p 344.00p 214043
18/01/2010 345.80p 349.10p 342.62p 345.00p 354666
15/01/2010 344.00p 350.70p 341.90p 343.80p 237704
14/01/2010 342.00p 352.90p 340.80p 347.00p 305729
13/01/2010 340.00p 351.20p 337.80p 337.80p 525883
12/01/2010 353.40p 355.60p 342.00p 343.20p 166609
11/01/2010 356.70p 359.30p 350.40p 352.00p 112736
08/01/2010 355.70p 359.20p 350.40p 352.80p 110843
07/01/2010 359.90p 362.30p 352.50p 355.70p 177704
06/01/2010 373.70p 373.70p 354.50p 355.30p 189118
05/01/2010 369.00p 379.20p 369.00p 374.00p 277351
04/01/2010 351.50p 369.00p 351.50p 369.00p 224212
31/12/2009 362.30p 363.00p 359.70p 362.60p 32903
30/12/2009 354.00p 361.44p 352.40p 355.50p 116435
29/12/2009 353.00p 360.70p 350.80p 359.40p 85730
24/12/2009 350.00p 358.20p 348.10p 358.20p 46624
23/12/2009 345.70p 350.20p 344.90p 349.00p 187871
22/12/2009 346.80p 351.20p 343.23p 347.90p 112676
21/12/2009 345.00p 350.28p 335.10p 350.00p 254062
18/12/2009 345.00p 347.20p 335.00p 338.60p 614851
17/12/2009 345.00p 352.10p 345.00p 348.50p 211381
16/12/2009 345.20p 351.70p 345.20p 351.10p 284699
15/12/2009 347.50p 349.20p 345.00p 346.80p 188732
14/12/2009 346.90p 352.30p 345.00p 349.20p 340200
11/12/2009 346.00p 354.00p 345.17p 347.40p 341839
10/12/2009 344.50p 358.90p 337.20p 346.00p 646096
09/12/2009 360.90p 364.10p 343.07p 344.10p 611154
08/12/2009 377.00p 377.90p 359.80p 363.90p 320892
07/12/2009 379.80p 383.50p 377.20p 377.40p 369238
04/12/2009 380.30p 387.30p 377.20p 382.50p 171082
03/12/2009 380.50p 386.10p 380.50p 382.90p 239049
02/12/2009 379.10p 385.70p 379.10p 381.90p 262445
01/12/2009 384.20p 389.50p 379.90p 382.00p 221088
30/11/2009 385.00p 390.10p 374.60p 374.60p 284919
27/11/2009 371.80p 386.30p 370.00p 385.00p 173073
26/11/2009 384.10p 384.10p 369.22p 376.10p 399811
25/11/2009 393.40p 395.40p 380.50p 387.90p 210648
24/11/2009 401.00p 401.00p 392.30p 394.00p 109838
23/11/2009 401.30p 410.30p 396.50p 397.20p 249948
20/11/2009 403.00p 403.00p 392.70p 398.00p 225135
19/11/2009 402.00p 407.60p 395.40p 402.50p 264810
18/11/2009 402.90p 405.80p 398.20p 402.10p 234192
17/11/2009 405.20p 406.00p 400.30p 401.30p 261024
16/11/2009 402.00p 406.00p 395.00p 404.10p 271671
13/11/2009 395.00p 405.90p 394.40p 398.00p 219107
12/11/2009 406.20p 411.10p 391.80p 391.80p 456124
11/11/2009 400.00p 410.00p 400.00p 408.00p 158401
10/11/2009 403.50p 409.90p 400.30p 405.70p 109855
09/11/2009 396.70p 410.10p 396.30p 405.00p 341405
06/11/2009 408.20p 408.20p 395.00p 399.30p 140471
05/11/2009 390.10p 410.00p 385.20p 405.00p 224920
04/11/2009 401.00p 405.00p 385.00p 388.30p 298176
03/11/2009 405.30p 405.30p 395.60p 395.70p 396426
02/11/2009 401.10p 406.00p 391.40p 405.10p 206652
30/10/2009 380.10p 402.30p 380.00p 400.00p 255756
29/10/2009 400.70p 403.00p 386.80p 388.00p 336631
28/10/2009 395.50p 401.60p 387.60p 393.50p 224367
27/10/2009 404.70p 406.00p 393.80p 393.80p 211588
26/10/2009 405.60p 405.60p 397.90p 398.00p 125935
23/10/2009 405.00p 409.00p 402.00p 402.00p 207620
22/10/2009 407.80p 407.80p 401.70p 401.90p 213004
21/10/2009 407.30p 417.30p 398.10p 413.50p 280742
20/10/2009 420.00p 420.00p 408.90p 409.30p 206457
19/10/2009 408.40p 426.20p 408.40p 416.00p 223111
16/10/2009 407.80p 411.90p 406.20p 408.40p 151524

*Close Price adjusted for both dividends and splits