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
05/06/2007 721.00p 724.00p 706.50p 719.00p 621885
04/06/2007 714.00p 724.50p 706.50p 711.00p 553879
01/06/2007 691.50p 722.00p 685.50p 712.00p 1133996
31/05/2007 695.00p 702.00p 681.00p 681.00p 692739
30/05/2007 671.00p 695.50p 670.00p 690.50p 1065340
29/05/2007 700.00p 700.00p 675.00p 677.00p 1154694
25/05/2007 698.50p 705.50p 694.50p 701.00p 289929
24/05/2007 690.00p 711.00p 685.50p 697.50p 348558
23/05/2007 678.00p 695.00p 678.00p 693.00p 589358
22/05/2007 683.00p 695.00p 680.00p 684.00p 1528066
21/05/2007 680.00p 688.00p 678.00p 680.00p 557814
18/05/2007 674.50p 682.00p 672.00p 676.00p 393460
17/05/2007 676.00p 685.00p 670.50p 679.00p 453318
16/05/2007 678.00p 680.00p 672.00p 676.00p 499398
15/05/2007 670.50p 686.00p 666.50p 680.00p 1069605
14/05/2007 680.00p 684.00p 663.00p 666.50p 292053
11/05/2007 666.00p 679.50p 662.00p 674.00p 714828
10/05/2007 678.00p 680.00p 666.50p 674.50p 683961
09/05/2007 690.00p 690.00p 665.00p 667.50p 464448
08/05/2007 670.00p 693.00p 670.00p 684.00p 352718
04/05/2007 676.00p 683.50p 667.50p 676.50p 238689
03/05/2007 684.00p 684.00p 666.00p 671.50p 479657
02/05/2007 683.50p 684.00p 669.50p 681.50p 361201
01/05/2007 668.00p 684.00p 668.00p 674.50p 350378
30/04/2007 666.50p 684.00p 666.50p 671.50p 412912
27/04/2007 667.00p 684.00p 660.50p 672.50p 734272
26/04/2007 650.00p 668.00p 650.00p 667.00p 325025
25/04/2007 649.00p 656.00p 638.00p 654.00p 366120
24/04/2007 655.00p 661.00p 640.00p 645.50p 457571
23/04/2007 677.50p 677.50p 655.00p 659.00p 367779
20/04/2007 654.00p 677.00p 654.00p 666.00p 454632
19/04/2007 655.00p 660.00p 647.00p 649.50p 977038
18/04/2007 679.50p 679.50p 660.50p 665.50p 652683
17/04/2007 689.00p 689.00p 665.50p 671.50p 472403
16/04/2007 682.00p 692.00p 675.00p 688.00p 206248
13/04/2007 677.50p 691.50p 675.50p 687.50p 333161
12/04/2007 675.00p 675.50p 662.50p 675.50p 302274
11/04/2007 682.00p 686.50p 668.00p 672.00p 390083
10/04/2007 680.00p 682.00p 670.00p 676.50p 191006
05/04/2007 680.00p 680.00p 670.00p 672.50p 180077
04/04/2007 668.50p 679.50p 666.50p 679.50p 201849
03/04/2007 667.00p 672.00p 661.00p 666.50p 405312
02/04/2007 672.00p 672.00p 659.50p 664.00p 223703
30/03/2007 666.00p 672.00p 658.00p 666.50p 532694
29/03/2007 666.00p 669.00p 657.50p 660.00p 415753
28/03/2007 670.00p 680.00p 656.00p 657.00p 360739
27/03/2007 660.00p 678.00p 659.00p 675.00p 347960
26/03/2007 674.00p 674.50p 647.00p 661.00p 708441
23/03/2007 668.00p 673.50p 656.00p 671.50p 328068
22/03/2007 665.00p 670.00p 657.00p 666.50p 398439
21/03/2007 668.00p 668.00p 651.00p 663.00p 916575
20/03/2007 662.50p 670.00p 651.50p 662.50p 536687
19/03/2007 675.50p 676.50p 665.00p 665.00p 427284
16/03/2007 676.00p 680.50p 662.50p 666.00p 668114
15/03/2007 663.00p 675.50p 655.00p 674.00p 794287
14/03/2007 661.50p 661.50p 649.50p 650.00p 741017
13/03/2007 672.00p 673.00p 663.00p 663.00p 279052
12/03/2007 671.00p 679.00p 660.50p 673.00p 403341
09/03/2007 660.00p 671.00p 655.00p 663.00p 242696
08/03/2007 652.00p 662.00p 650.00p 659.00p 338872
07/03/2007 641.50p 651.50p 636.50p 649.50p 351586
06/03/2007 626.00p 641.50p 622.50p 641.50p 255979
05/03/2007 616.50p 624.50p 608.50p 622.00p 703826
02/03/2007 628.00p 638.00p 621.50p 630.00p 804322
01/03/2007 647.00p 647.00p 622.00p 632.00p 525974
28/02/2007 634.00p 642.50p 629.00p 639.50p 300892
27/02/2007 668.50p 671.50p 633.50p 637.00p 886966
26/02/2007 684.00p 685.00p 671.00p 671.50p 290256
23/02/2007 681.00p 685.00p 672.50p 678.50p 470306
22/02/2007 673.00p 684.50p 672.00p 681.00p 449208
21/02/2007 684.50p 685.00p 673.50p 675.00p 424595
20/02/2007 685.00p 685.00p 672.50p 681.00p 248434
19/02/2007 676.50p 685.00p 676.50p 681.00p 106239
16/02/2007 681.50p 681.50p 676.50p 680.00p 158819
15/02/2007 694.50p 698.00p 677.00p 682.50p 410213
14/02/2007 695.00p 695.50p 687.00p 691.50p 338703
13/02/2007 679.50p 694.50p 672.50p 694.00p 231316
12/02/2007 675.00p 682.00p 667.50p 675.00p 1324642
09/02/2007 675.00p 685.50p 675.00p 680.00p 243838
08/02/2007 672.00p 682.00p 665.50p 671.00p 524512
07/02/2007 684.50p 687.50p 672.50p 675.00p 729693
06/02/2007 675.00p 690.00p 674.50p 682.50p 412217
05/02/2007 673.00p 675.00p 669.00p 674.00p 533359
02/02/2007 660.00p 675.00p 660.00p 669.00p 222764
01/02/2007 672.00p 672.00p 662.00p 663.50p 320136
31/01/2007 670.00p 670.50p 657.00p 667.50p 280278
30/01/2007 664.50p 670.00p 659.00p 668.00p 109217
29/01/2007 660.00p 666.00p 656.50p 665.50p 1196002
26/01/2007 669.00p 669.00p 660.00p 665.50p 1062853
25/01/2007 666.00p 675.00p 662.00p 663.00p 486307
24/01/2007 671.00p 674.50p 668.50p 669.00p 399232
23/01/2007 675.00p 684.00p 667.00p 673.00p 451248
22/01/2007 672.00p 687.00p 672.00p 684.00p 632986
19/01/2007 648.00p 675.50p 648.00p 674.00p 456783
18/01/2007 657.00p 657.00p 649.00p 653.00p 498037
17/01/2007 637.00p 656.00p 637.00p 653.00p 800900
16/01/2007 647.50p 649.00p 633.50p 635.50p 519447
15/01/2007 641.00p 655.00p 641.00p 651.00p 1140738
12/01/2007 633.50p 645.50p 633.50p 643.00p 656408
11/01/2007 644.00p 644.00p 634.50p 638.50p 542916
10/01/2007 642.00p 643.50p 635.00p 639.00p 687404
09/01/2007 650.00p 650.00p 643.50p 645.50p 694753
08/01/2007 660.00p 660.00p 647.00p 648.50p 767360
05/01/2007 670.50p 673.50p 662.00p 662.00p 151135
04/01/2007 673.50p 673.50p 663.00p 671.50p 604997
03/01/2007 682.00p 682.00p 665.50p 674.50p 284255
02/01/2007 684.50p 690.00p 677.00p 686.00p 153415
29/12/2006 686.00p 687.50p 678.50p 679.00p 96715
28/12/2006 690.00p 694.00p 685.00p 686.00p 147376
27/12/2006 690.00p 695.00p 687.00p 693.50p 130568
22/12/2006 682.00p 684.50p 680.50p 683.00p 43137
21/12/2006 679.00p 687.00p 670.00p 687.00p 259568
20/12/2006 679.00p 679.00p 668.00p 670.00p 283300
19/12/2006 662.00p 673.00p 662.00p 673.00p 328769
18/12/2006 665.50p 678.50p 662.00p 670.00p 405141
15/12/2006 667.00p 667.50p 657.00p 658.00p 598263
14/12/2006 656.50p 672.00p 656.50p 662.50p 491549
13/12/2006 654.00p 665.00p 646.00p 664.50p 514848
12/12/2006 648.00p 660.00p 647.50p 647.50p 573992
11/12/2006 660.00p 663.00p 650.00p 657.00p 198424
08/12/2006 650.00p 667.50p 650.00p 662.50p 856601
07/12/2006 642.00p 658.00p 642.00p 656.50p 578620
06/12/2006 638.00p 647.00p 638.00p 646.50p 687697
05/12/2006 618.00p 642.00p 618.00p 638.00p 1242742
04/12/2006 616.50p 623.00p 616.50p 623.00p 182201
01/12/2006 622.50p 630.00p 615.50p 619.00p 484250
30/11/2006 626.50p 637.00p 622.50p 630.00p 2374176
29/11/2006 613.00p 630.00p 607.50p 625.00p 1023332
28/11/2006 596.00p 612.00p 596.00p 607.50p 331143
27/11/2006 600.00p 609.00p 596.50p 601.00p 1531029
24/11/2006 605.50p 605.50p 597.50p 600.50p 813685
23/11/2006 607.50p 610.00p 601.00p 610.00p 99031
22/11/2006 605.00p 612.00p 605.00p 608.00p 1230385
21/11/2006 612.00p 613.00p 605.50p 605.50p 542284
20/11/2006 610.00p 613.50p 605.00p 609.00p 319151
17/11/2006 610.50p 616.50p 608.50p 614.50p 595451
16/11/2006 613.00p 613.00p 609.50p 613.00p 490909
15/11/2006 611.00p 614.50p 610.00p 611.00p 949077
14/11/2006 611.00p 611.00p 607.00p 609.50p 706905
13/11/2006 600.00p 610.00p 598.00p 608.50p 640084
10/11/2006 588.00p 602.00p 588.00p 599.00p 1563887
09/11/2006 625.00p 631.00p 590.00p 591.00p 1417480
08/11/2006 628.50p 638.00p 628.50p 631.00p 769026
07/11/2006 633.00p 638.00p 627.50p 638.00p 723708
06/11/2006 618.00p 633.50p 618.00p 631.00p 275571
03/11/2006 616.00p 622.00p 616.00p 619.00p 236474
02/11/2006 604.00p 620.00p 604.00p 614.50p 206882
01/11/2006 615.00p 615.00p 608.50p 609.50p 411770
31/10/2006 610.00p 614.00p 610.00p 611.00p 410309
30/10/2006 596.50p 606.00p 596.50p 603.50p 638274
27/10/2006 610.00p 615.50p 595.00p 606.00p 587555
26/10/2006 617.00p 622.00p 613.00p 614.50p 287146
25/10/2006 610.00p 627.00p 610.00p 612.00p 499668
24/10/2006 610.00p 624.00p 610.00p 618.00p 524336
23/10/2006 610.00p 619.50p 610.00p 615.00p 728926
20/10/2006 619.00p 619.50p 610.50p 614.50p 678896
19/10/2006 615.00p 615.00p 605.50p 614.00p 1373722
18/10/2006 605.00p 622.00p 605.00p 620.00p 1090960
17/10/2006 606.50p 612.00p 606.00p 609.00p 1054552
16/10/2006 604.00p 615.00p 604.00p 615.00p 559321
13/10/2006 600.00p 614.50p 600.00p 610.50p 631120
12/10/2006 590.00p 610.00p 590.00p 609.00p 593481
11/10/2006 590.00p 598.00p 590.00p 593.00p 899570
10/10/2006 592.00p 594.50p 587.00p 591.00p 377246
09/10/2006 588.00p 588.50p 583.00p 585.00p 326740
06/10/2006 577.00p 592.50p 576.50p 588.50p 564878
05/10/2006 578.50p 586.00p 573.00p 586.00p 659999
04/10/2006 580.00p 589.00p 577.00p 583.00p 357632
03/10/2006 595.00p 595.00p 581.50p 586.00p 505050
02/10/2006 589.00p 595.00p 589.00p 592.50p 787504
29/09/2006 590.00p 592.50p 588.00p 588.00p 299450
28/09/2006 590.00p 590.00p 582.50p 588.00p 265145
27/09/2006 583.00p 586.50p 580.00p 582.00p 887997
26/09/2006 600.00p 606.50p 576.00p 578.00p 1072838
25/09/2006 584.50p 606.50p 598.00p 606.50p 596927
22/09/2006 588.00p 591.00p 583.00p 590.00p 311162
21/09/2006 578.00p 589.50p 578.00p 588.50p 260231
20/09/2006 575.50p 587.00p 575.50p 587.00p 407271
19/09/2006 585.00p 587.50p 577.00p 579.00p 324279
18/09/2006 573.50p 585.00p 573.50p 579.00p 359624
15/09/2006 565.00p 576.25p 563.75p 575.00p 743636
14/09/2006 550.50p 565.00p 550.50p 562.75p 937986
13/09/2006 559.00p 559.00p 546.50p 551.50p 232034
12/09/2006 556.25p 557.25p 552.00p 556.00p 145196
11/09/2006 559.25p 559.25p 547.00p 552.50p 198794
08/09/2006 558.00p 558.00p 547.75p 550.75p 205968
07/09/2006 560.00p 560.25p 548.25p 548.25p 380888
06/09/2006 560.00p 562.50p 557.50p 559.25p 201069
05/09/2006 563.00p 563.75p 556.00p 560.00p 104536
04/09/2006 562.50p 565.00p 561.25p 562.50p 103699
01/09/2006 562.50p 562.75p 558.25p 560.25p 266231
31/08/2006 550.00p 562.00p 550.00p 559.00p 907953
30/08/2006 559.00p 562.00p 547.75p 558.00p 309666
29/08/2006 559.00p 559.00p 554.50p 557.00p 276929
25/08/2006 554.00p 559.00p 551.50p 559.00p 255401
24/08/2006 540.00p 551.50p 540.00p 548.75p 420367
23/08/2006 545.00p 555.00p 540.00p 544.00p 204686
22/08/2006 555.00p 555.00p 546.50p 550.50p 993699
21/08/2006 538.00p 553.00p 538.00p 553.00p 473283
18/08/2006 540.50p 550.00p 540.50p 550.00p 1103000

*Close Price adjusted for both dividends and splits