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
02/04/2004 398.00p 402.50p 393.25p 394.50p 475587
01/04/2004 404.00p 407.00p 392.00p 397.50p 676710
31/03/2004 420.00p 465.00p 397.00p 398.00p 1929775
30/03/2004 460.75p 466.00p 455.00p 465.00p 72440
29/03/2004 465.00p 475.00p 460.00p 461.00p 112029
26/03/2004 472.00p 476.00p 463.50p 464.25p 96442
25/03/2004 473.75p 477.50p 470.00p 472.50p 45529
24/03/2004 475.00p 478.00p 472.00p 473.25p 249972
23/03/2004 475.25p 478.00p 470.00p 475.25p 61027
22/03/2004 476.50p 478.00p 469.00p 476.50p 63900
19/03/2004 478.00p 478.00p 472.00p 480.75p 48611
18/03/2004 477.75p 479.50p 467.00p 473.00p 64951
17/03/2004 478.75p 481.00p 471.00p 478.00p 167378
16/03/2004 480.00p 482.25p 480.00p 480.00p 53351
15/03/2004 480.00p 482.00p 480.00p 481.00p 16828
12/03/2004 479.75p 483.00p 476.50p 483.00p 910158
11/03/2004 484.00p 484.50p 470.25p 477.50p 544538
10/03/2004 481.25p 485.75p 481.25p 484.00p 69666
09/03/2004 488.00p 488.00p 481.50p 481.50p 87957
08/03/2004 482.25p 485.75p 482.25p 484.50p 136798
05/03/2004 486.75p 488.75p 483.00p 488.75p 202449
04/03/2004 483.00p 487.00p 481.75p 485.50p 117188
03/03/2004 490.00p 490.00p 486.00p 487.00p 504716
02/03/2004 485.00p 488.50p 481.75p 488.00p 284843
01/03/2004 485.00p 485.00p 481.50p 484.00p 426001
27/02/2004 480.50p 485.00p 480.50p 482.00p 61681
26/02/2004 488.00p 488.00p 478.50p 478.50p 139573
25/02/2004 487.75p 487.75p 483.00p 484.00p 107978
24/02/2004 479.50p 488.00p 479.50p 488.00p 86153
23/02/2004 480.00p 488.50p 478.00p 479.00p 263822
20/02/2004 478.00p 481.25p 476.50p 479.25p 1110685
19/02/2004 480.00p 480.00p 474.25p 475.25p 959340
18/02/2004 478.00p 478.00p 475.00p 475.00p 272893
17/02/2004 475.75p 479.50p 475.75p 477.00p 371480
16/02/2004 483.50p 483.50p 478.00p 478.00p 82577
13/02/2004 492.00p 493.75p 482.50p 486.00p 1149447
12/02/2004 490.50p 492.50p 486.25p 487.75p 103551
11/02/2004 485.00p 495.00p 483.50p 495.00p 636643
10/02/2004 481.00p 486.75p 481.00p 486.00p 421943
09/02/2004 478.25p 484.00p 478.25p 482.75p 33963
06/02/2004 485.00p 486.00p 480.00p 486.00p 925207
05/02/2004 480.00p 483.50p 478.25p 480.25p 226074
04/02/2004 478.00p 483.50p 475.50p 480.00p 890498
03/02/2004 475.25p 476.75p 475.00p 476.00p 178508
02/02/2004 473.00p 477.25p 471.75p 476.00p 882806
30/01/2004 473.00p 475.25p 472.75p 472.75p 682194
29/01/2004 465.75p 476.25p 465.50p 472.50p 1353506
28/01/2004 472.00p 477.50p 468.50p 471.50p 232421
27/01/2004 469.00p 475.00p 464.50p 475.00p 405918
26/01/2004 464.50p 467.00p 463.00p 466.00p 205742
23/01/2004 462.25p 466.00p 461.25p 464.00p 27041
22/01/2004 464.25p 464.25p 462.00p 462.50p 98424
21/01/2004 460.00p 464.75p 457.50p 464.00p 308315
20/01/2004 455.00p 460.00p 454.00p 460.00p 754901
19/01/2004 452.00p 462.50p 447.75p 458.00p 310045
16/01/2004 443.75p 455.25p 442.00p 453.50p 499325
15/01/2004 441.75p 443.25p 440.50p 443.00p 489600
14/01/2004 439.00p 441.50p 438.75p 440.00p 811651
13/01/2004 441.75p 441.75p 439.00p 440.00p 311312
12/01/2004 437.00p 445.00p 436.00p 445.00p 243173
09/01/2004 434.00p 442.75p 434.00p 440.00p 63920
08/01/2004 434.25p 438.25p 434.25p 436.00p 588008
07/01/2004 437.50p 437.75p 431.75p 434.50p 91915
06/01/2004 438.00p 441.50p 435.00p 437.50p 175009
05/01/2004 443.00p 444.25p 438.50p 441.00p 90200
02/01/2004 435.25p 441.75p 435.25p 441.75p 9934
31/12/2003 442.75p 442.75p 437.50p 440.00p 98022
30/12/2003 438.00p 441.25p 436.50p 441.25p 15309
29/12/2003 443.00p 443.00p 437.00p 437.00p 78299
24/12/2003 435.75p 441.25p 435.75p 438.25p 8333
23/12/2003 444.00p 444.00p 436.75p 439.00p 393090
22/12/2003 439.75p 440.50p 436.75p 438.50p 338641
19/12/2003 437.50p 440.00p 435.25p 435.25p 151138
18/12/2003 446.50p 447.25p 438.00p 438.00p 408279
17/12/2003 443.00p 445.50p 441.50p 444.50p 412215
16/12/2003 443.00p 445.25p 439.50p 439.50p 755084
15/12/2003 441.25p 446.25p 436.75p 443.50p 851841
12/12/2003 440.00p 446.00p 434.00p 437.00p 636834
11/12/2003 455.00p 457.50p 433.00p 433.00p 877838
10/12/2003 458.75p 462.00p 455.75p 456.50p 279679
09/12/2003 467.00p 468.50p 459.00p 465.00p 276207
08/12/2003 468.00p 471.00p 467.50p 468.00p 155191
05/12/2003 477.00p 478.50p 470.00p 470.50p 714098
04/12/2003 482.00p 483.00p 475.00p 476.75p 450819
03/12/2003 479.75p 480.75p 476.25p 478.50p 371054
02/12/2003 475.00p 479.50p 475.00p 476.50p 587919
01/12/2003 469.00p 481.00p 467.00p 476.00p 481989
28/11/2003 465.75p 468.50p 465.00p 468.50p 44500
27/11/2003 465.25p 467.25p 464.00p 465.50p 204162
26/11/2003 468.75p 468.75p 464.50p 465.00p 219774
25/11/2003 464.50p 468.00p 461.50p 467.00p 109304
24/11/2003 460.00p 463.00p 458.25p 461.00p 30141
21/11/2003 458.00p 463.00p 458.00p 461.50p 123392
20/11/2003 458.00p 461.50p 456.50p 461.50p 51377
19/11/2003 458.00p 461.50p 457.00p 461.50p 373962
18/11/2003 462.50p 465.00p 460.25p 463.00p 202720
17/11/2003 461.00p 465.50p 459.00p 461.25p 61453
14/11/2003 465.00p 469.00p 464.00p 465.00p 438735
13/11/2003 482.00p 489.00p 467.00p 467.00p 1729330
12/11/2003 488.00p 491.00p 484.25p 484.25p 601607
11/11/2003 487.75p 488.00p 481.75p 487.00p 107720
10/11/2003 484.00p 486.25p 481.00p 486.00p 128452
07/11/2003 480.00p 483.00p 480.00p 482.25p 225434
06/11/2003 479.50p 484.50p 479.50p 484.00p 17856
05/11/2003 483.00p 485.00p 479.25p 485.00p 138966
04/11/2003 485.00p 486.50p 480.50p 482.25p 319886
03/11/2003 478.00p 486.25p 474.50p 484.75p 108300
31/10/2003 475.00p 475.50p 475.00p 475.50p 191983
30/10/2003 475.00p 475.00p 475.00p 475.00p 377414
29/10/2003 475.00p 475.00p 475.00p 475.00p 167643
28/10/2003 478.00p 478.00p 475.00p 475.00p 182698
27/10/2003 478.50p 478.50p 478.50p 478.50p 629904
24/10/2003 478.50p 478.50p 478.50p 478.50p 264821
23/10/2003 482.00p 482.00p 478.50p 478.50p 302499
22/10/2003 484.50p 484.50p 483.00p 483.00p 153424
21/10/2003 484.50p 484.50p 484.50p 484.50p 93857
20/10/2003 485.50p 485.50p 484.50p 484.50p 609734
17/10/2003 485.50p 486.00p 484.50p 486.00p 712362
16/10/2003 481.00p 485.50p 481.00p 485.50p 194334
15/10/2003 477.50p 481.50p 477.50p 481.00p 869191
14/10/2003 476.00p 477.00p 476.00p 477.00p 249081
13/10/2003 470.50p 476.00p 470.50p 476.00p 307014
10/10/2003 470.50p 470.50p 469.00p 470.50p 160857
09/10/2003 470.50p 470.50p 470.50p 470.50p 417605
08/10/2003 470.00p 471.00p 470.00p 471.00p 119020
07/10/2003 472.50p 472.50p 470.50p 471.50p 1305829
06/10/2003 474.50p 474.50p 472.50p 472.50p 1872301
03/10/2003 465.50p 475.50p 465.50p 475.50p 262432
02/10/2003 464.50p 464.50p 464.50p 464.50p 202696
01/10/2003 462.50p 464.50p 462.50p 464.50p 408467
30/09/2003 460.00p 464.50p 460.00p 462.50p 1227338
29/09/2003 454.00p 460.00p 454.00p 460.00p 481074
26/09/2003 457.00p 457.00p 454.00p 454.00p 1569200
25/09/2003 457.00p 457.00p 457.00p 457.00p 376683
24/09/2003 448.50p 457.00p 448.50p 457.00p 1555474
23/09/2003 430.50p 449.00p 430.50p 448.50p 1645900
22/09/2003 430.00p 430.00p 430.00p 430.00p 306181
19/09/2003 429.50p 429.50p 429.50p 429.50p 435697
18/09/2003 428.50p 428.50p 428.50p 428.50p 282596
17/09/2003 425.00p 428.50p 425.00p 428.50p 905418
16/09/2003 425.50p 425.50p 425.50p 425.50p 225267
15/09/2003 428.00p 428.00p 425.50p 425.50p 184339
12/09/2003 428.50p 428.50p 428.50p 428.50p 69620
11/09/2003 429.50p 429.50p 429.50p 429.50p 60294
10/09/2003 439.00p 439.00p 428.50p 428.50p 188691
09/09/2003 442.00p 442.00p 440.50p 440.50p 141863
08/09/2003 442.00p 442.00p 442.00p 442.00p 188307
05/09/2003 438.50p 442.00p 438.50p 442.00p 327273
04/09/2003 438.50p 439.50p 438.50p 438.50p 1705193
03/09/2003 438.50p 438.50p 438.50p 438.50p 204785
02/09/2003 437.50p 437.50p 437.50p 437.50p 140479
01/09/2003 437.50p 437.50p 437.50p 437.50p 610188
29/08/2003 437.50p 437.50p 437.50p 437.50p 393311
28/08/2003 437.50p 437.50p 437.50p 437.50p 183806
27/08/2003 442.50p 442.50p 437.50p 437.50p 984067
26/08/2003 445.00p 446.00p 445.00p 445.00p 138992
22/08/2003 446.50p 446.50p 445.00p 445.00p 143016
21/08/2003 447.50p 447.50p 446.50p 446.50p 551473
20/08/2003 449.50p 450.00p 447.50p 447.50p 160916
19/08/2003 455.00p 455.00p 450.00p 450.00p 619956
18/08/2003 456.50p 456.50p 455.50p 455.50p 103388
15/08/2003 452.50p 458.00p 452.50p 456.50p 226000
14/08/2003 452.50p 452.50p 452.50p 452.50p 700523
13/08/2003 450.50p 452.50p 450.50p 452.50p 788561
12/08/2003 452.50p 452.50p 450.50p 450.50p 143936
11/08/2003 458.50p 458.50p 452.50p 452.50p 597643
08/08/2003 458.50p 458.50p 458.50p 458.50p 677717
07/08/2003 455.00p 458.50p 455.00p 458.50p 517233
06/08/2003 455.00p 455.00p 455.00p 455.00p 1113036
05/08/2003 455.00p 455.00p 455.00p 455.00p 219124
04/08/2003 450.50p 455.00p 450.50p 455.00p 756401
01/08/2003 425.00p 450.50p 425.00p 450.50p 573084
31/07/2003 424.50p 425.00p 424.50p 425.00p 142770
30/07/2003 423.50p 424.50p 423.50p 424.50p 387170
29/07/2003 425.00p 425.00p 423.50p 423.50p 456583
28/07/2003 424.50p 425.00p 424.50p 425.00p 1019594
25/07/2003 424.50p 424.50p 424.50p 424.50p 1519350
24/07/2003 424.50p 424.50p 424.50p 424.50p 133119
23/07/2003 423.50p 425.00p 423.00p 425.00p 678243
22/07/2003 424.50p 424.50p 423.50p 423.50p 481525
21/07/2003 420.50p 425.00p 420.50p 425.00p 1250505
18/07/2003 416.00p 420.00p 416.00p 420.00p 305962
17/07/2003 418.50p 418.50p 411.50p 415.00p 714539
16/07/2003 425.50p 425.50p 421.00p 421.00p 301730
15/07/2003 427.50p 427.50p 426.50p 426.50p 441904
14/07/2003 427.50p 427.50p 427.50p 427.50p 905052
11/07/2003 429.50p 429.50p 428.00p 428.00p 316070
10/07/2003 434.00p 434.00p 429.50p 429.50p 786450
09/07/2003 438.50p 438.50p 435.00p 435.00p 526594
08/07/2003 438.50p 445.00p 438.50p 445.00p 357586
07/07/2003 440.00p 442.50p 440.00p 440.00p 502714
04/07/2003 441.00p 441.00p 440.00p 440.00p 147185
03/07/2003 444.00p 444.00p 441.00p 441.00p 182964
02/07/2003 437.50p 444.50p 437.50p 444.50p 1529415
01/07/2003 452.50p 452.50p 437.50p 437.50p 1440063
30/06/2003 441.50p 453.50p 441.50p 453.00p 178582
27/06/2003 441.50p 441.50p 441.50p 441.50p 172596
26/06/2003 442.50p 442.50p 441.50p 441.50p 968547
25/06/2003 443.00p 443.00p 442.50p 442.50p 298133
24/06/2003 443.00p 443.00p 443.00p 443.00p 558991

*Close Price adjusted for both dividends and splits