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
05/09/2002 405.50p 405.50p 405.50p 405.50p 588990
04/09/2002 421.50p 421.50p 421.50p 421.50p 231560
03/09/2002 430.00p 430.00p 430.00p 430.00p 243569
02/09/2002 435.50p 435.50p 435.50p 435.50p 46440
30/08/2002 432.50p 432.50p 432.50p 432.50p 200622
29/08/2002 429.50p 429.50p 429.50p 429.50p 250767
28/08/2002 437.50p 437.50p 437.50p 437.50p 530752
27/08/2002 459.50p 459.50p 459.50p 459.50p 49484
23/08/2002 450.00p 450.00p 450.00p 450.00p 99708
22/08/2002 448.50p 448.50p 448.50p 448.50p 126237
21/08/2002 447.50p 447.50p 447.50p 447.50p 110764
20/08/2002 447.50p 447.50p 447.50p 447.50p 18539
19/08/2002 447.50p 447.50p 447.50p 447.50p 587413
16/08/2002 447.50p 447.50p 447.50p 447.50p 36849
15/08/2002 447.50p 447.50p 447.50p 447.50p 308623
14/08/2002 430.00p 430.00p 430.00p 430.00p 309684
13/08/2002 430.50p 430.50p 430.50p 430.50p 533337
12/08/2002 419.50p 419.50p 419.50p 419.50p 61021
09/08/2002 417.50p 417.50p 417.50p 417.50p 863072
08/08/2002 409.50p 409.50p 409.50p 409.50p 104268
07/08/2002 404.50p 404.50p 404.50p 404.50p 376124
06/08/2002 396.00p 396.00p 396.00p 396.00p 1480243
05/08/2002 398.50p 398.50p 398.50p 398.50p 175476
02/08/2002 397.50p 397.50p 397.50p 397.50p 261609
01/08/2002 394.00p 394.00p 394.00p 394.00p 336335
31/07/2002 395.50p 395.50p 395.50p 395.50p 2168047
30/07/2002 406.00p 406.00p 406.00p 406.00p 69394
29/07/2002 406.00p 406.00p 406.00p 406.00p 388742
26/07/2002 407.50p 407.50p 407.50p 407.50p 216040
25/07/2002 408.50p 408.50p 408.50p 408.50p 595852
24/07/2002 397.50p 397.50p 397.50p 397.50p 268732
23/07/2002 407.50p 407.50p 407.50p 407.50p 328012
22/07/2002 418.50p 418.50p 418.50p 418.50p 229096
19/07/2002 430.50p 430.50p 430.50p 430.50p 297609
18/07/2002 441.50p 441.50p 441.50p 441.50p 332306
17/07/2002 440.00p 440.00p 440.00p 440.00p 662179
16/07/2002 440.50p 440.50p 440.50p 440.50p 458709
15/07/2002 433.50p 433.50p 433.50p 433.50p 378408
12/07/2002 438.00p 438.00p 438.00p 438.00p 773662
11/07/2002 433.50p 433.50p 433.50p 433.50p 444217
10/07/2002 468.00p 468.00p 468.00p 468.00p 329580
09/07/2002 482.50p 482.50p 482.50p 482.50p 705256
08/07/2002 495.50p 495.50p 495.50p 495.50p 592076
05/07/2002 498.50p 498.50p 498.50p 498.50p 38653
04/07/2002 498.50p 498.50p 498.50p 498.50p 384733
03/07/2002 494.50p 494.50p 494.50p 494.50p 710734
02/07/2002 500.00p 500.00p 500.00p 500.00p 402135
01/07/2002 498.50p 498.50p 498.50p 498.50p 777692
28/06/2002 489.50p 489.50p 489.50p 489.50p 731914
27/06/2002 474.00p 474.00p 474.00p 474.00p 1071296
26/06/2002 467.50p 467.50p 467.50p 467.50p 612790
25/06/2002 469.50p 469.50p 469.50p 469.50p 695177
24/06/2002 464.50p 464.50p 464.50p 464.50p 202015
21/06/2002 464.50p 464.50p 464.50p 464.50p 369144
20/06/2002 466.00p 466.00p 466.00p 466.00p 1988775
19/06/2002 474.50p 474.50p 474.50p 474.50p 279476
18/06/2002 487.50p 487.50p 487.50p 487.50p 689437
17/06/2002 484.50p 484.50p 484.50p 484.50p 859188
14/06/2002 469.00p 469.00p 469.00p 469.00p 1205183
13/06/2002 511.50p 511.50p 511.50p 511.50p 1195711
12/06/2002 546.50p 546.50p 546.50p 546.50p 132556
11/06/2002 546.50p 546.50p 546.50p 546.50p 186499
10/06/2002 546.00p 546.00p 546.00p 546.00p 1436103
07/06/2002 541.50p 541.50p 541.50p 541.50p 505403
06/06/2002 550.00p 550.00p 550.00p 550.00p 293843
05/06/2002 558.50p 558.50p 558.50p 558.50p 651843
04/06/2002 566.00p 566.00p 566.00p 566.00p 0
03/06/2002 566.00p 566.00p 566.00p 566.00p 0
31/05/2002 566.00p 566.00p 566.00p 566.00p 49139
30/05/2002 565.50p 565.50p 565.50p 565.50p 692289
29/05/2002 566.00p 566.00p 566.00p 566.00p 201398
28/05/2002 564.00p 564.00p 564.00p 564.00p 300674
27/05/2002 564.00p 564.00p 564.00p 564.00p 316409
24/05/2002 564.00p 564.00p 564.00p 564.00p 63562
23/05/2002 564.00p 564.00p 564.00p 564.00p 345766
22/05/2002 560.50p 560.50p 560.50p 560.50p 408751
21/05/2002 556.50p 556.50p 556.50p 556.50p 257438
20/05/2002 559.00p 559.00p 559.00p 559.00p 1347409
17/05/2002 561.50p 561.50p 561.50p 561.50p 608013
16/05/2002 552.50p 552.50p 552.50p 552.50p 261573
15/05/2002 545.00p 545.00p 545.00p 545.00p 343740
14/05/2002 540.50p 540.50p 540.50p 540.50p 264721
13/05/2002 538.00p 538.00p 538.00p 538.00p 246220
10/05/2002 528.50p 528.50p 528.50p 528.50p 76904
09/05/2002 528.50p 528.50p 528.50p 528.50p 321599
08/05/2002 529.50p 529.50p 529.50p 529.50p 157271
07/05/2002 529.50p 529.50p 529.50p 529.50p 841443
03/05/2002 536.50p 536.50p 536.50p 536.50p 337190
02/05/2002 537.50p 537.50p 537.50p 537.50p 362116
01/05/2002 537.50p 537.50p 537.50p 537.50p 198369
30/04/2002 527.50p 527.50p 527.50p 527.50p 362951
29/04/2002 516.00p 516.00p 516.00p 516.00p 772019
26/04/2002 516.50p 516.50p 516.50p 516.50p 127480
25/04/2002 514.50p 514.50p 514.50p 514.50p 714789
24/04/2002 508.00p 508.00p 508.00p 508.00p 297341
23/04/2002 500.00p 500.00p 500.00p 500.00p 185390
22/04/2002 499.00p 499.00p 499.00p 499.00p 148042
19/04/2002 498.50p 498.50p 498.50p 498.50p 59422
18/04/2002 498.00p 498.00p 498.00p 498.00p 103655
17/04/2002 498.00p 498.00p 498.00p 498.00p 193811
16/04/2002 497.50p 497.50p 497.50p 497.50p 142028
15/04/2002 497.00p 497.00p 497.00p 497.00p 155990
12/04/2002 495.00p 495.00p 495.00p 495.00p 202115
11/04/2002 496.50p 496.50p 496.50p 496.50p 461368
10/04/2002 488.50p 488.50p 488.50p 488.50p 123534
09/04/2002 486.00p 486.00p 486.00p 486.00p 189143
08/04/2002 486.00p 486.00p 486.00p 486.00p 479557
05/04/2002 486.00p 486.00p 486.00p 486.00p 139084
04/04/2002 486.50p 486.50p 486.50p 486.50p 362308
03/04/2002 490.00p 490.00p 490.00p 490.00p 231514
02/04/2002 483.50p 483.50p 483.50p 483.50p 176324
01/04/2002 478.00p 478.00p 478.00p 478.00p 0
29/03/2002 478.00p 478.00p 478.00p 478.00p 0
28/03/2002 478.00p 478.00p 478.00p 478.00p 463167
27/03/2002 469.00p 469.00p 469.00p 469.00p 135643
26/03/2002 468.50p 468.50p 468.50p 468.50p 592253
25/03/2002 469.00p 469.00p 469.00p 469.00p 193429
22/03/2002 470.00p 470.00p 470.00p 470.00p 429571
21/03/2002 474.50p 474.50p 474.50p 474.50p 804852
20/03/2002 478.50p 478.50p 478.50p 478.50p 1255779
19/03/2002 478.50p 478.50p 478.50p 478.50p 636002
18/03/2002 480.00p 480.00p 480.00p 480.00p 144026
15/03/2002 480.50p 480.50p 480.50p 480.50p 331633
14/03/2002 480.50p 480.50p 480.50p 480.50p 169329
13/03/2002 481.50p 481.50p 481.50p 481.50p 643375
12/03/2002 487.50p 487.50p 487.50p 487.50p 112929
11/03/2002 490.00p 490.00p 490.00p 490.00p 416990
08/03/2002 493.50p 493.50p 493.50p 493.50p 943685
07/03/2002 500.00p 500.00p 500.00p 500.00p 297163
06/03/2002 499.50p 499.50p 499.50p 499.50p 332304
05/03/2002 499.50p 499.50p 499.50p 499.50p 691861
04/03/2002 500.00p 500.00p 500.00p 500.00p 971346
01/03/2002 489.50p 489.50p 489.50p 489.50p 767006
28/02/2002 480.50p 480.50p 480.50p 480.50p 302597
27/02/2002 480.50p 480.50p 480.50p 480.50p 108798
26/02/2002 479.00p 479.00p 479.00p 479.00p 849051
25/02/2002 475.00p 475.00p 475.00p 475.00p 528710
22/02/2002 474.00p 474.00p 474.00p 474.00p 852113
21/02/2002 477.50p 477.50p 477.50p 477.50p 457092
20/02/2002 465.00p 465.00p 465.00p 465.00p 1074941
19/02/2002 451.50p 451.50p 451.50p 451.50p 261590
18/02/2002 456.00p 456.00p 456.00p 456.00p 455263
15/02/2002 461.00p 461.00p 461.00p 461.00p 275421
14/02/2002 468.00p 468.00p 468.00p 468.00p 295653
13/02/2002 475.00p 475.00p 475.00p 475.00p 231349
12/02/2002 475.50p 475.50p 475.50p 475.50p 366733
11/02/2002 468.50p 468.50p 468.50p 468.50p 355780
08/02/2002 457.50p 457.50p 457.50p 457.50p 256683
07/02/2002 455.50p 455.50p 455.50p 455.50p 235353
06/02/2002 454.00p 454.00p 454.00p 454.00p 243504
05/02/2002 454.00p 454.00p 454.00p 454.00p 341336
04/02/2002 454.00p 454.00p 454.00p 454.00p 334672
01/02/2002 451.00p 451.00p 451.00p 451.00p 399228
31/01/2002 451.00p 451.00p 451.00p 451.00p 214295
30/01/2002 451.50p 451.50p 451.50p 451.50p 633998
29/01/2002 453.00p 453.00p 453.00p 453.00p 774215
28/01/2002 453.50p 453.50p 453.50p 453.50p 654778
25/01/2002 451.50p 451.50p 451.50p 451.50p 686961
24/01/2002 447.50p 447.50p 447.50p 447.50p 789712
23/01/2002 438.50p 438.50p 438.50p 438.50p 330252
22/01/2002 434.00p 434.00p 434.00p 434.00p 301389
21/01/2002 434.00p 434.00p 434.00p 434.00p 97074
18/01/2002 435.00p 435.00p 435.00p 435.00p 162101
17/01/2002 435.00p 435.00p 435.00p 435.00p 271331
16/01/2002 431.50p 431.50p 431.50p 431.50p 610174
15/01/2002 429.00p 429.00p 429.00p 429.00p 856518
14/01/2002 419.50p 419.50p 419.50p 419.50p 656388
11/01/2002 411.50p 411.50p 411.50p 411.50p 115766
10/01/2002 411.50p 411.50p 411.50p 411.50p 199932
09/01/2002 407.00p 407.00p 407.00p 407.00p 237745
08/01/2002 408.50p 408.50p 408.50p 408.50p 314283
07/01/2002 418.00p 418.00p 418.00p 418.00p 73601
04/01/2002 421.50p 421.50p 421.50p 421.50p 587176
03/01/2002 422.00p 422.00p 422.00p 422.00p 609712
02/01/2002 420.00p 420.00p 420.00p 420.00p 152332
01/01/2002 418.50p 418.50p 418.50p 418.50p 0
31/12/2001 418.50p 418.50p 418.50p 418.50p 33923
28/12/2001 419.50p 419.50p 419.50p 419.50p 21216
27/12/2001 417.00p 417.00p 417.00p 417.00p 20371
26/12/2001 417.00p 417.00p 417.00p 417.00p 0
25/12/2001 417.00p 417.00p 417.00p 417.00p 0
24/12/2001 417.00p 417.00p 417.00p 417.00p 52320
21/12/2001 414.00p 414.00p 414.00p 414.00p 805703
20/12/2001 407.00p 407.00p 407.00p 407.00p 615724
19/12/2001 406.00p 406.00p 406.00p 406.00p 218374
18/12/2001 406.00p 406.00p 406.00p 406.00p 120343
17/12/2001 406.00p 406.00p 406.00p 406.00p 121379
14/12/2001 406.00p 406.00p 406.00p 406.00p 326553
13/12/2001 406.50p 406.50p 406.50p 406.50p 343899
12/12/2001 410.00p 410.00p 410.00p 410.00p 451194
11/12/2001 411.50p 411.50p 411.50p 411.50p 1184322
10/12/2001 408.50p 408.50p 408.50p 408.50p 539456
07/12/2001 405.00p 405.00p 405.00p 405.00p 604522
06/12/2001 405.00p 405.00p 405.00p 405.00p 464099
05/12/2001 396.50p 396.50p 396.50p 396.50p 1136350
04/12/2001 388.50p 388.50p 388.50p 388.50p 1128982
03/12/2001 379.00p 379.00p 379.00p 379.00p 501895
30/11/2001 379.00p 379.00p 379.00p 379.00p 310022
29/11/2001 369.00p 369.00p 369.00p 369.00p 235629
28/11/2001 370.00p 370.00p 370.00p 370.00p 274284

*Close Price adjusted for both dividends and splits