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
15/10/2009 419.80p 419.80p 402.00p 405.80p 115289
14/10/2009 417.90p 420.00p 408.20p 417.50p 189774
13/10/2009 420.00p 420.60p 407.50p 411.10p 235920
12/10/2009 403.50p 420.00p 402.50p 418.50p 366834
09/10/2009 406.30p 406.30p 395.60p 400.00p 434187
08/10/2009 399.40p 407.80p 396.70p 405.00p 264679
07/10/2009 397.90p 400.00p 391.00p 392.00p 258828
06/10/2009 398.90p 399.90p 390.00p 393.30p 278343
05/10/2009 387.50p 400.60p 382.60p 398.90p 271573
02/10/2009 382.00p 388.20p 378.20p 388.20p 350745
01/10/2009 377.50p 392.90p 377.50p 385.70p 285278
30/09/2009 398.00p 404.40p 380.10p 383.50p 787653
29/09/2009 386.60p 401.10p 382.00p 400.00p 554580
28/09/2009 379.70p 383.00p 370.00p 376.80p 341553
25/09/2009 372.60p 377.50p 372.50p 375.00p 182485
24/09/2009 378.60p 380.20p 370.10p 375.70p 241306
23/09/2009 384.50p 388.00p 379.40p 380.00p 188018
22/09/2009 377.90p 385.70p 374.00p 383.40p 204020
21/09/2009 362.80p 381.90p 362.80p 374.30p 451091
18/09/2009 359.00p 367.00p 355.00p 362.00p 762939
17/09/2009 363.80p 367.90p 357.10p 361.00p 258326
16/09/2009 365.10p 375.00p 360.10p 365.00p 399485
15/09/2009 358.30p 378.60p 358.30p 368.10p 674431
14/09/2009 354.20p 365.00p 353.20p 364.00p 422170
11/09/2009 344.40p 357.90p 342.10p 355.00p 575113
10/09/2009 335.10p 346.70p 333.10p 344.90p 385042
09/09/2009 326.90p 341.80p 326.90p 338.00p 429630
08/09/2009 315.00p 325.50p 315.00p 325.00p 322452
07/09/2009 308.50p 316.00p 308.50p 314.70p 142660
04/09/2009 301.80p 314.40p 301.80p 310.80p 203703
03/09/2009 308.80p 308.80p 301.10p 303.50p 495659
02/09/2009 304.00p 306.80p 296.00p 306.80p 319832
01/09/2009 312.00p 312.00p 300.40p 302.60p 284554
28/08/2009 306.50p 312.00p 302.00p 306.30p 182384
27/08/2009 312.80p 312.80p 302.00p 305.40p 230833
26/08/2009 307.50p 314.00p 305.10p 312.00p 135571
25/08/2009 309.30p 314.00p 305.00p 309.30p 93977
24/08/2009 311.00p 313.00p 306.00p 311.40p 227742
21/08/2009 312.80p 313.00p 307.40p 309.00p 308068
20/08/2009 309.40p 312.00p 301.00p 312.00p 225524
19/08/2009 307.10p 314.40p 301.00p 304.50p 367620
18/08/2009 316.50p 316.60p 308.00p 309.60p 103597
17/08/2009 319.90p 320.60p 306.50p 310.00p 195155
14/08/2009 316.50p 322.20p 315.50p 321.60p 136092
13/08/2009 318.10p 320.00p 313.00p 315.00p 717231
12/08/2009 318.40p 320.00p 313.80p 316.00p 471799
11/08/2009 325.90p 329.50p 317.50p 319.00p 93866
10/08/2009 331.00p 333.00p 325.50p 325.90p 167576
07/08/2009 327.30p 334.90p 320.00p 332.50p 285400
06/08/2009 337.00p 338.00p 327.80p 330.50p 135920
05/08/2009 333.80p 337.80p 332.20p 335.80p 150704
04/08/2009 333.00p 334.50p 328.70p 332.20p 257949
03/08/2009 331.00p 338.00p 329.50p 335.50p 136779
31/07/2009 336.25p 337.50p 328.50p 329.25p 317085
30/07/2009 332.50p 341.25p 332.25p 336.25p 202135
29/07/2009 325.25p 331.25p 324.25p 331.25p 275482
28/07/2009 328.75p 328.75p 318.25p 325.00p 174702
27/07/2009 330.00p 330.00p 317.25p 325.25p 197130
24/07/2009 327.00p 329.00p 320.50p 328.00p 253917
23/07/2009 323.75p 329.25p 321.75p 324.50p 191781
22/07/2009 317.00p 328.25p 316.00p 325.00p 697985
21/07/2009 312.50p 315.00p 308.25p 313.50p 320561
20/07/2009 315.00p 316.50p 306.75p 309.50p 142224
17/07/2009 318.25p 318.25p 309.50p 309.50p 478923
16/07/2009 313.00p 319.00p 304.75p 315.50p 475104
15/07/2009 296.00p 311.00p 296.00p 311.00p 256061
14/07/2009 302.00p 305.00p 295.25p 297.00p 341494
13/07/2009 296.50p 301.50p 294.75p 300.25p 376045
10/07/2009 308.00p 308.00p 295.75p 299.00p 588308
09/07/2009 319.00p 319.00p 305.25p 305.25p 251523
08/07/2009 317.50p 320.25p 313.75p 315.00p 393344
07/07/2009 320.25p 320.25p 315.50p 317.25p 234877
06/07/2009 314.25p 317.50p 314.00p 316.25p 176330
03/07/2009 314.50p 320.00p 314.50p 315.75p 189895
02/07/2009 326.00p 327.00p 315.00p 316.00p 290868
01/07/2009 318.25p 324.75p 318.25p 322.00p 263217
30/06/2009 324.75p 329.25p 319.00p 321.00p 518896
29/06/2009 315.50p 330.00p 314.00p 323.00p 597057
26/06/2009 316.00p 320.00p 311.50p 314.00p 404394
25/06/2009 311.25p 314.25p 303.75p 314.25p 520977
24/06/2009 308.00p 310.25p 304.50p 308.25p 586031
23/06/2009 317.00p 317.25p 311.25p 317.00p 783917
22/06/2009 322.50p 326.00p 313.25p 314.75p 675966
19/06/2009 316.00p 328.75p 316.00p 324.25p 869108
18/06/2009 325.00p 325.00p 315.50p 316.50p 364988
17/06/2009 329.25p 333.25p 322.00p 322.50p 557794
16/06/2009 332.00p 332.00p 324.00p 326.50p 358539
15/06/2009 332.50p 338.00p 327.50p 330.50p 527490
12/06/2009 328.00p 339.75p 326.00p 337.25p 1032942
11/06/2009 329.25p 329.75p 323.75p 325.25p 506342
10/06/2009 318.75p 334.25p 318.75p 328.50p 402847
09/06/2009 322.00p 323.50p 314.50p 319.00p 427000
08/06/2009 313.75p 323.50p 309.75p 319.50p 1542445
05/06/2009 314.00p 317.75p 308.00p 311.75p 769006
04/06/2009 305.00p 322.75p 305.00p 316.00p 1265902
03/06/2009 302.50p 307.00p 297.50p 307.00p 602649
02/06/2009 285.25p 301.00p 283.25p 299.75p 1053062
01/06/2009 287.50p 287.75p 282.50p 284.00p 1078157
29/05/2009 283.00p 285.75p 281.00p 283.00p 1613933
28/05/2009 285.25p 285.25p 277.50p 279.25p 549957
27/05/2009 289.00p 292.50p 286.00p 287.00p 639898
26/05/2009 284.50p 292.50p 280.00p 287.25p 861472
22/05/2009 280.50p 295.00p 275.75p 287.25p 756825
21/05/2009 297.00p 300.00p 286.25p 288.00p 895546
20/05/2009 319.50p 319.50p 293.25p 299.75p 928385
19/05/2009 315.00p 319.25p 304.25p 319.25p 562038
18/05/2009 316.00p 318.75p 313.00p 318.75p 632847
15/05/2009 312.00p 320.25p 308.50p 315.00p 598902
14/05/2009 312.25p 313.75p 298.50p 307.50p 491618
13/05/2009 316.25p 316.50p 311.00p 315.00p 386204
12/05/2009 315.00p 317.50p 308.25p 311.00p 645650
11/05/2009 325.00p 335.00p 307.00p 316.75p 442332
08/05/2009 343.00p 346.00p 327.75p 330.00p 458090
07/05/2009 341.50p 350.00p 335.00p 340.25p 584445
06/05/2009 334.25p 354.00p 333.25p 336.00p 337975
05/05/2009 310.00p 337.00p 310.00p 336.75p 809689
01/05/2009 303.00p 311.25p 302.25p 311.25p 178025
30/04/2009 309.00p 314.00p 304.50p 311.00p 381300
29/04/2009 297.25p 311.25p 297.25p 305.00p 557470
28/04/2009 301.75p 306.75p 291.00p 298.25p 461686
27/04/2009 306.25p 310.00p 293.00p 306.25p 466074
24/04/2009 300.75p 307.00p 295.75p 303.00p 432833
23/04/2009 306.25p 311.75p 296.50p 296.50p 434327
22/04/2009 290.50p 313.00p 290.50p 310.25p 591414
21/04/2009 298.75p 310.00p 291.75p 291.75p 1325178
20/04/2009 305.00p 310.75p 288.25p 290.50p 627459
17/04/2009 305.00p 309.50p 301.75p 307.00p 434960
16/04/2009 311.50p 311.50p 300.00p 308.75p 430044
15/04/2009 306.00p 314.00p 302.00p 314.00p 620683
14/04/2009 301.00p 313.00p 297.00p 310.00p 476445
09/04/2009 294.00p 306.00p 292.75p 303.50p 277041
08/04/2009 297.00p 299.75p 288.00p 293.00p 397970
07/04/2009 294.00p 299.50p 290.50p 294.00p 427856
06/04/2009 300.00p 305.00p 295.00p 298.50p 584604
03/04/2009 293.00p 312.75p 290.50p 300.00p 1138015
02/04/2009 282.00p 298.50p 281.00p 295.00p 827626
01/04/2009 261.75p 276.50p 258.75p 274.75p 854974
31/03/2009 261.00p 263.25p 255.75p 263.25p 329378
30/03/2009 254.50p 260.25p 254.50p 256.50p 513079
27/03/2009 235.00p 262.75p 235.00p 258.50p 1675600
26/03/2009 225.50p 229.25p 222.50p 224.50p 246197
25/03/2009 223.25p 227.75p 223.25p 226.25p 298681
24/03/2009 227.25p 229.50p 220.00p 225.50p 534330
23/03/2009 216.75p 225.00p 214.75p 222.75p 246532
20/03/2009 219.50p 220.50p 211.25p 214.25p 638476
19/03/2009 218.50p 225.50p 215.00p 215.25p 651701
18/03/2009 232.75p 232.75p 217.25p 219.75p 366303
17/03/2009 233.00p 233.00p 224.75p 230.00p 247049
16/03/2009 226.75p 232.00p 223.00p 230.50p 295992
13/03/2009 231.50p 233.00p 221.00p 223.00p 395231
12/03/2009 224.75p 229.50p 222.25p 227.00p 530117
11/03/2009 227.25p 227.75p 221.50p 223.00p 607347
10/03/2009 221.75p 227.25p 221.50p 224.25p 522868
09/03/2009 230.75p 230.75p 218.25p 223.00p 692330
06/03/2009 235.00p 237.25p 225.00p 229.00p 503727
05/03/2009 232.00p 236.75p 230.75p 234.00p 253739
04/03/2009 236.00p 237.00p 230.00p 233.75p 966860
03/03/2009 237.00p 243.00p 229.00p 229.00p 401057
02/03/2009 242.25p 243.00p 238.25p 240.50p 119310
27/02/2009 250.00p 250.00p 240.25p 245.00p 280828
26/02/2009 248.75p 253.50p 248.00p 250.25p 269004
25/02/2009 250.00p 260.00p 239.25p 245.25p 829161
24/02/2009 239.00p 248.25p 232.00p 247.75p 594778
23/02/2009 236.00p 240.00p 232.50p 240.00p 401282
20/02/2009 233.75p 240.00p 233.00p 238.00p 548561
19/02/2009 236.00p 238.25p 235.00p 236.50p 340028
18/02/2009 236.00p 236.00p 231.00p 231.25p 154747
17/02/2009 241.75p 242.75p 231.00p 235.50p 143753
16/02/2009 248.75p 249.25p 240.00p 244.00p 282545
13/02/2009 250.00p 251.00p 245.50p 247.00p 377120
12/02/2009 251.50p 251.50p 244.25p 250.00p 342932
11/02/2009 245.50p 250.00p 243.50p 248.00p 406802
10/02/2009 249.50p 250.00p 244.25p 245.75p 514184
09/02/2009 245.00p 249.50p 243.25p 247.00p 924841
06/02/2009 236.25p 251.75p 235.50p 249.50p 488025
05/02/2009 228.00p 245.50p 224.00p 236.25p 715135
04/02/2009 206.25p 232.00p 205.75p 229.25p 964645
03/02/2009 206.75p 209.75p 195.25p 205.00p 660551
02/02/2009 200.00p 204.00p 188.75p 204.00p 566401
30/01/2009 213.00p 213.00p 195.75p 200.00p 1565773
29/01/2009 213.00p 213.75p 207.50p 211.75p 759377
28/01/2009 210.50p 213.00p 208.75p 210.50p 436509
27/01/2009 206.50p 212.75p 206.50p 208.25p 770712
26/01/2009 199.75p 211.50p 199.75p 208.75p 314989
23/01/2009 196.00p 202.00p 196.00p 199.25p 498306
22/01/2009 203.00p 204.75p 197.00p 201.00p 685575
21/01/2009 193.50p 203.25p 193.50p 203.00p 804484
20/01/2009 197.00p 198.00p 191.00p 193.00p 483764
19/01/2009 195.00p 199.75p 192.75p 197.00p 304346
16/01/2009 190.00p 197.50p 190.00p 195.25p 383500
15/01/2009 194.00p 194.00p 183.25p 189.50p 370621
14/01/2009 202.00p 202.00p 190.00p 193.75p 447646
13/01/2009 209.50p 211.50p 201.00p 201.00p 552204
12/01/2009 211.00p 215.75p 210.75p 213.25p 204481
09/01/2009 203.00p 211.00p 200.25p 210.00p 273782
08/01/2009 214.25p 214.25p 203.00p 205.50p 722979
07/01/2009 231.50p 234.50p 215.00p 218.00p 761390
06/01/2009 230.00p 239.00p 228.00p 235.00p 804064
05/01/2009 218.50p 230.00p 218.50p 227.25p 681703
02/01/2009 213.75p 219.00p 212.00p 219.00p 223926

*Close Price adjusted for both dividends and splits