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
06/04/2000 146.50p 146.50p 146.50p 146.50p 0
05/04/2000 146.50p 146.50p 146.50p 146.50p 0
04/04/2000 146.50p 146.50p 146.50p 146.50p 0
03/04/2000 147.00p 147.00p 147.00p 147.00p 0
31/03/2000 147.00p 147.00p 147.00p 147.00p 0
30/03/2000 147.00p 147.00p 147.00p 147.00p 0
29/03/2000 148.50p 148.50p 148.50p 148.50p 0
28/03/2000 149.00p 149.00p 149.00p 149.00p 0
27/03/2000 149.50p 149.50p 149.50p 149.50p 0
24/03/2000 138.50p 138.50p 138.50p 138.50p 0
23/03/2000 132.50p 132.50p 132.50p 132.50p 0
22/03/2000 132.50p 132.50p 132.50p 132.50p 0
21/03/2000 134.00p 134.00p 134.00p 134.00p 0
20/03/2000 134.00p 134.00p 134.00p 134.00p 0
17/03/2000 134.00p 134.00p 134.00p 134.00p 0
16/03/2000 131.50p 131.50p 131.50p 131.50p 0
15/03/2000 133.50p 133.50p 133.50p 133.50p 0
14/03/2000 133.50p 133.50p 133.50p 133.50p 0
13/03/2000 133.50p 133.50p 133.50p 133.50p 0
10/03/2000 133.50p 133.50p 133.50p 133.50p 0
09/03/2000 135.50p 135.50p 135.50p 135.50p 0
08/03/2000 136.50p 136.50p 136.50p 136.50p 0
07/03/2000 139.00p 139.00p 139.00p 139.00p 0
06/03/2000 139.00p 139.00p 139.00p 139.00p 0
03/03/2000 139.00p 139.00p 139.00p 139.00p 0
02/03/2000 139.50p 139.50p 139.50p 139.50p 0
01/03/2000 140.00p 140.00p 140.00p 140.00p 0
29/02/2000 143.50p 143.50p 143.50p 143.50p 0
28/02/2000 146.00p 146.00p 146.00p 146.00p 0
25/02/2000 149.50p 149.50p 149.50p 149.50p 0
24/02/2000 151.00p 151.00p 151.00p 151.00p 0
23/02/2000 153.00p 153.00p 153.00p 153.00p 0
22/02/2000 154.00p 154.00p 154.00p 154.00p 0
21/02/2000 156.50p 156.50p 156.50p 156.50p 0
18/02/2000 158.50p 158.50p 158.50p 158.50p 0
17/02/2000 158.50p 158.50p 158.50p 158.50p 0
16/02/2000 160.00p 160.00p 160.00p 160.00p 0
15/02/2000 160.00p 160.00p 160.00p 160.00p 0
14/02/2000 163.50p 163.50p 163.50p 163.50p 0
11/02/2000 164.00p 164.00p 164.00p 164.00p 0
10/02/2000 165.50p 165.50p 165.50p 165.50p 0
09/02/2000 165.50p 165.50p 165.50p 165.50p 0
08/02/2000 168.50p 168.50p 168.50p 168.50p 0
07/02/2000 167.00p 167.00p 167.00p 167.00p 0
04/02/2000 164.00p 164.00p 164.00p 164.00p 0
03/02/2000 173.50p 173.50p 173.50p 173.50p 0
02/02/2000 176.50p 176.50p 176.50p 176.50p 0
01/02/2000 179.00p 179.00p 179.00p 179.00p 0
28/01/2000 190.00p 190.00p 190.00p 190.00p 0
25/01/2000 205.00p 205.00p 205.00p 205.00p 0
24/01/2000 206.50p 206.50p 206.50p 206.50p 0
21/01/2000 206.50p 206.50p 206.50p 206.50p 0
18/01/2000 214.00p 214.00p 214.00p 214.00p 0
17/01/2000 214.00p 214.00p 214.00p 214.00p 0
14/01/2000 216.50p 216.50p 216.50p 216.50p 0
13/01/2000 216.50p 216.50p 216.50p 216.50p 0
12/01/2000 221.00p 221.00p 221.00p 221.00p 0
11/01/2000 222.50p 222.50p 222.50p 222.50p 0
10/01/2000 221.00p 221.00p 221.00p 221.00p 0
07/01/2000 212.50p 212.50p 212.50p 212.50p 0
06/01/2000 198.00p 198.00p 198.00p 198.00p 0
05/01/2000 197.50p 197.50p 197.50p 197.50p 0
04/01/2000 198.50p 198.50p 198.50p 198.50p 0
03/01/2000 198.50p 198.50p 198.50p 198.50p 0
30/12/1999 198.75p 198.75p 198.75p 198.75p 0
29/12/1999 199.00p 199.00p 199.00p 199.00p 0
24/12/1999 199.00p 199.00p 199.00p 199.00p 0
23/12/1999 199.75p 199.75p 199.75p 199.75p 0
22/12/1999 202.00p 202.00p 202.00p 202.00p 0
21/12/1999 204.00p 204.00p 204.00p 204.00p 0
20/12/1999 204.50p 204.50p 204.50p 204.50p 0
17/12/1999 207.25p 207.25p 207.25p 207.25p 0
16/12/1999 209.00p 209.00p 209.00p 209.00p 0
14/12/1999 204.50p 204.50p 204.50p 204.50p 0
13/12/1999 199.00p 199.00p 199.00p 199.00p 0
10/12/1999 197.50p 197.50p 197.50p 197.50p 0
09/12/1999 198.50p 198.50p 198.50p 198.50p 0
08/12/1999 201.00p 201.00p 201.00p 201.00p 0
07/12/1999 212.75p 212.75p 212.75p 212.75p 0
06/12/1999 214.25p 214.25p 214.25p 214.25p 0
03/12/1999 214.75p 214.75p 214.75p 214.75p 0
02/12/1999 217.75p 217.75p 217.75p 217.75p 0
01/12/1999 225.00p 225.00p 225.00p 225.00p 0
30/11/1999 225.50p 225.50p 225.50p 225.50p 0
29/11/1999 227.75p 227.75p 227.75p 227.75p 0
26/11/1999 230.75p 230.75p 230.75p 230.75p 0
25/11/1999 231.25p 231.25p 231.25p 231.25p 0
24/11/1999 231.75p 231.75p 231.75p 231.75p 0
23/11/1999 232.75p 232.75p 232.75p 232.75p 0
22/11/1999 233.75p 233.75p 233.75p 233.75p 0
19/11/1999 237.25p 237.25p 237.25p 237.25p 0
18/11/1999 241.50p 241.50p 241.50p 241.50p 0
17/11/1999 248.75p 248.75p 248.75p 248.75p 0
16/11/1999 250.00p 250.00p 250.00p 250.00p 0
12/11/1999 248.75p 248.75p 248.75p 248.75p 0
11/11/1999 246.00p 246.00p 246.00p 246.00p 0
10/11/1999 241.50p 241.50p 241.50p 241.50p 0
09/11/1999 245.75p 245.75p 245.75p 245.75p 0
08/11/1999 252.00p 252.00p 252.00p 252.00p 0
05/11/1999 253.50p 253.50p 253.50p 253.50p 0
04/11/1999 255.00p 255.00p 255.00p 255.00p 0
03/11/1999 258.25p 258.25p 258.25p 258.25p 0
02/11/1999 263.75p 263.75p 263.75p 263.75p 0
01/11/1999 268.75p 268.75p 268.75p 268.75p 0
29/10/1999 269.00p 269.00p 269.00p 269.00p 0
28/10/1999 264.75p 264.75p 264.75p 264.75p 0
27/10/1999 262.00p 262.00p 262.00p 262.00p 0
26/10/1999 263.00p 263.00p 263.00p 263.00p 0
25/10/1999 265.00p 265.00p 265.00p 265.00p 0
22/10/1999 266.75p 266.75p 266.75p 266.75p 0
21/10/1999 267.50p 267.50p 267.50p 267.50p 0
20/10/1999 269.00p 269.00p 269.00p 269.00p 0
19/10/1999 269.25p 269.25p 269.25p 269.25p 0
18/10/1999 273.75p 273.75p 273.75p 273.75p 0
15/10/1999 282.50p 282.50p 282.50p 282.50p 0
14/10/1999 282.75p 282.75p 282.75p 282.75p 0
13/10/1999 280.50p 280.50p 280.50p 280.50p 0
12/10/1999 295.00p 295.00p 295.00p 295.00p 0
11/10/1999 303.75p 303.75p 303.75p 303.75p 0
08/10/1999 305.75p 305.75p 305.75p 305.75p 0
07/10/1999 309.00p 309.00p 309.00p 309.00p 0
06/10/1999 309.00p 309.00p 309.00p 309.00p 0
05/10/1999 306.50p 306.50p 306.50p 306.50p 0
04/10/1999 298.75p 298.75p 298.75p 298.75p 0
01/10/1999 297.50p 297.50p 297.50p 297.50p 0
30/09/1999 286.50p 286.50p 286.50p 286.50p 0
29/09/1999 285.50p 285.50p 285.50p 285.50p 0
28/09/1999 285.50p 285.50p 285.50p 285.50p 0
27/09/1999 286.00p 286.00p 286.00p 286.00p 0
24/09/1999 286.50p 286.50p 286.50p 286.50p 0
23/09/1999 286.50p 286.50p 286.50p 286.50p 0
22/09/1999 286.50p 286.50p 286.50p 286.50p 0
21/09/1999 286.25p 286.25p 286.25p 286.25p 0
20/09/1999 286.00p 286.00p 286.00p 286.00p 0
17/09/1999 285.75p 285.75p 285.75p 285.75p 0
16/09/1999 289.25p 289.25p 289.25p 289.25p 0
15/09/1999 292.50p 292.50p 292.50p 292.50p 0
14/09/1999 290.75p 290.75p 290.75p 290.75p 0
13/09/1999 288.75p 288.75p 288.75p 288.75p 0
10/09/1999 288.25p 288.25p 288.25p 288.25p 0
09/09/1999 284.00p 284.00p 284.00p 284.00p 0
08/09/1999 279.00p 279.00p 279.00p 279.00p 0
07/09/1999 277.75p 277.75p 277.75p 277.75p 0
06/09/1999 277.50p 277.50p 277.50p 277.50p 0
03/09/1999 277.00p 277.00p 277.00p 277.00p 0
02/09/1999 277.00p 277.00p 277.00p 277.00p 0
01/09/1999 276.50p 276.50p 276.50p 276.50p 0
31/08/1999 277.00p 277.00p 277.00p 277.00p 0
27/08/1999 276.25p 276.25p 276.25p 276.25p 0
26/08/1999 273.00p 273.00p 273.00p 273.00p 0
25/08/1999 268.75p 268.75p 268.75p 268.75p 0
24/08/1999 266.00p 266.00p 266.00p 266.00p 0
23/08/1999 257.50p 257.50p 257.50p 257.50p 0
20/08/1999 257.50p 257.50p 257.50p 257.50p 0
19/08/1999 257.50p 257.50p 257.50p 257.50p 0
18/08/1999 261.50p 261.50p 261.50p 261.50p 0
17/08/1999 261.50p 261.50p 261.50p 261.50p 0
16/08/1999 265.00p 265.00p 265.00p 265.00p 0
13/08/1999 270.25p 270.25p 270.25p 270.25p 0
12/08/1999 272.00p 272.00p 272.00p 272.00p 0
11/08/1999 274.50p 274.50p 274.50p 274.50p 0
10/08/1999 277.50p 277.50p 277.50p 277.50p 0
09/08/1999 279.00p 279.00p 279.00p 279.00p 0
06/08/1999 280.25p 280.25p 280.25p 280.25p 0
05/08/1999 281.00p 281.00p 281.00p 281.00p 0
04/08/1999 281.25p 281.25p 281.25p 281.25p 0
03/08/1999 281.50p 281.50p 281.50p 281.50p 0
02/08/1999 281.50p 281.50p 281.50p 281.50p 0
30/07/1999 285.50p 285.50p 285.50p 285.50p 0
29/07/1999 294.00p 294.00p 294.00p 294.00p 0
28/07/1999 300.00p 300.00p 300.00p 300.00p 0
27/07/1999 302.00p 302.00p 302.00p 302.00p 0
26/07/1999 305.00p 305.00p 305.00p 305.00p 0
23/07/1999 307.50p 307.50p 307.50p 307.50p 0
22/07/1999 307.50p 307.50p 307.50p 307.50p 0
21/07/1999 309.25p 309.25p 309.25p 309.25p 0
20/07/1999 310.00p 310.00p 310.00p 310.00p 0
19/07/1999 310.75p 310.75p 310.75p 310.75p 0
16/07/1999 311.00p 311.00p 311.00p 311.00p 0
15/07/1999 310.50p 310.50p 310.50p 310.50p 0
14/07/1999 308.50p 308.50p 308.50p 308.50p 0
13/07/1999 307.75p 307.75p 307.75p 307.75p 0
12/07/1999 307.50p 307.50p 307.50p 307.50p 0
09/07/1999 307.50p 307.50p 307.50p 307.50p 0
08/07/1999 308.25p 308.25p 308.25p 308.25p 0
07/07/1999 308.50p 308.50p 308.50p 308.50p 0
06/07/1999 298.00p 298.00p 298.00p 298.00p 0
05/07/1999 297.50p 297.50p 297.50p 297.50p 0
02/07/1999 294.25p 294.25p 294.25p 294.25p 0
01/07/1999 294.50p 294.50p 294.50p 294.50p 0
30/06/1999 295.50p 295.50p 295.50p 295.50p 0
29/06/1999 295.00p 295.00p 295.00p 295.00p 0
28/06/1999 299.25p 299.25p 299.25p 299.25p 0
25/06/1999 300.00p 300.00p 300.00p 300.00p 0
24/06/1999 300.25p 300.25p 300.25p 300.25p 0
23/06/1999 300.50p 300.50p 300.50p 300.50p 0
22/06/1999 300.50p 300.50p 300.50p 300.50p 0
21/06/1999 300.50p 300.50p 300.50p 300.50p 0
18/06/1999 300.25p 300.25p 300.25p 300.25p 0
17/06/1999 300.25p 300.25p 300.25p 300.25p 0

*Close Price adjusted for both dividends and splits