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
14/08/1998 321.50p 321.50p 321.50p 321.50p 0
13/08/1998 323.00p 323.00p 323.00p 323.00p 0
12/08/1998 323.50p 323.50p 323.50p 323.50p 0
11/08/1998 323.50p 323.50p 323.50p 323.50p 0
05/08/1998 336.50p 336.50p 336.50p 336.50p 0
04/08/1998 342.50p 342.50p 342.50p 342.50p 0
03/08/1998 347.00p 347.00p 347.00p 347.00p 0
31/07/1998 347.00p 347.00p 347.00p 347.00p 0
30/07/1998 347.75p 347.75p 347.75p 347.75p 0
29/07/1998 348.75p 348.75p 348.75p 348.75p 0
28/07/1998 350.00p 350.00p 350.00p 350.00p 0
27/07/1998 347.50p 347.50p 347.50p 347.50p 0
24/07/1998 347.00p 347.00p 347.00p 347.00p 0
23/07/1998 347.50p 347.50p 347.50p 347.50p 0
22/07/1998 347.50p 347.50p 347.50p 347.50p 0
21/07/1998 347.50p 347.50p 347.50p 347.50p 0
20/07/1998 347.50p 347.50p 347.50p 347.50p 0
17/07/1998 348.00p 348.00p 348.00p 348.00p 0
16/07/1998 344.00p 344.00p 344.00p 344.00p 0
15/07/1998 343.75p 343.75p 343.75p 343.75p 0
14/07/1998 344.00p 344.00p 344.00p 344.00p 0
13/07/1998 352.25p 352.25p 352.25p 352.25p 0
10/07/1998 353.75p 353.75p 353.75p 353.75p 0
09/07/1998 354.00p 354.00p 354.00p 354.00p 0
08/07/1998 354.50p 354.50p 354.50p 354.50p 0
07/07/1998 354.50p 354.50p 354.50p 354.50p 0
06/07/1998 354.50p 354.50p 354.50p 354.50p 0
03/07/1998 355.00p 355.00p 355.00p 355.00p 0
02/07/1998 349.50p 349.50p 349.50p 349.50p 0
01/07/1998 342.50p 342.50p 342.50p 342.50p 0
30/06/1998 342.00p 342.00p 342.00p 342.00p 0
29/06/1998 341.50p 341.50p 341.50p 341.50p 0
26/06/1998 335.50p 335.50p 335.50p 335.50p 0
25/06/1998 333.50p 333.50p 333.50p 333.50p 0
24/06/1998 337.50p 337.50p 337.50p 337.50p 0
23/06/1998 345.75p 345.75p 345.75p 345.75p 0
19/06/1998 352.00p 352.00p 352.00p 352.00p 0
18/06/1998 352.50p 352.50p 352.50p 352.50p 0
17/06/1998 352.50p 352.50p 352.50p 352.50p 0
16/06/1998 354.25p 354.25p 354.25p 354.25p 0
15/06/1998 361.25p 361.25p 361.25p 361.25p 0
12/06/1998 365.50p 365.50p 365.50p 365.50p 0
11/06/1998 366.50p 366.50p 366.50p 366.50p 0
10/06/1998 362.50p 362.50p 362.50p 362.50p 0
09/06/1998 357.00p 357.00p 357.00p 357.00p 0
08/06/1998 354.50p 354.50p 354.50p 354.50p 0
05/06/1998 357.50p 357.50p 357.50p 357.50p 0
04/06/1998 349.00p 349.00p 349.00p 349.00p 0
03/06/1998 348.50p 348.50p 348.50p 348.50p 0
02/06/1998 344.00p 344.00p 344.00p 344.00p 0
01/06/1998 336.50p 336.50p 336.50p 336.50p 0
29/05/1998 338.50p 338.50p 338.50p 338.50p 0
28/05/1998 349.50p 349.50p 349.50p 349.50p 0
27/05/1998 356.25p 356.25p 356.25p 356.25p 0
26/05/1998 360.00p 360.00p 360.00p 360.00p 0
22/05/1998 362.50p 362.50p 362.50p 362.50p 0
21/05/1998 364.75p 364.75p 364.75p 364.75p 0
20/05/1998 366.00p 366.00p 366.00p 366.00p 0
19/05/1998 366.00p 366.00p 366.00p 366.00p 0
18/05/1998 366.00p 366.00p 366.00p 366.00p 0
15/05/1998 366.00p 366.00p 366.00p 366.00p 0
14/05/1998 366.00p 366.00p 366.00p 366.00p 0
13/05/1998 367.75p 367.75p 367.75p 367.75p 0
12/05/1998 369.00p 369.00p 369.00p 369.00p 0
11/05/1998 368.50p 368.50p 368.50p 368.50p 0
08/05/1998 368.50p 368.50p 368.50p 368.50p 0
07/05/1998 363.50p 363.50p 363.50p 363.50p 0
06/05/1998 363.50p 363.50p 363.50p 363.50p 0
05/05/1998 363.00p 363.00p 363.00p 363.00p 0
01/05/1998 363.50p 363.50p 363.50p 363.50p 0
30/04/1998 363.50p 363.50p 363.50p 363.50p 0
29/04/1998 363.50p 363.50p 363.50p 363.50p 0
28/04/1998 363.50p 363.50p 363.50p 363.50p 0
27/04/1998 363.50p 363.50p 363.50p 363.50p 0
24/04/1998 362.75p 362.75p 362.75p 362.75p 0
23/04/1998 362.00p 362.00p 362.00p 362.00p 0
22/04/1998 362.00p 362.00p 362.00p 362.00p 0
21/04/1998 362.00p 362.00p 362.00p 362.00p 0
20/04/1998 362.00p 362.00p 362.00p 362.00p 0
17/04/1998 361.75p 361.75p 361.75p 361.75p 0
16/04/1998 361.50p 361.50p 361.50p 361.50p 0
15/04/1998 358.00p 358.00p 358.00p 358.00p 0
14/04/1998 357.50p 357.50p 357.50p 357.50p 0
09/04/1998 357.50p 357.50p 357.50p 357.50p 0
08/04/1998 356.75p 356.75p 356.75p 356.75p 0
07/04/1998 355.75p 355.75p 355.75p 355.75p 0
06/04/1998 354.75p 354.75p 354.75p 354.75p 0
03/04/1998 351.25p 351.25p 351.25p 351.25p 0
02/04/1998 346.25p 346.25p 346.25p 346.25p 0
01/04/1998 344.50p 344.50p 344.50p 344.50p 0
31/03/1998 356.25p 356.25p 356.25p 356.25p 0
30/03/1998 366.50p 366.50p 366.50p 366.50p 0
27/03/1998 366.00p 366.00p 366.00p 366.00p 0
26/03/1998 365.50p 365.50p 365.50p 365.50p 0
25/03/1998 364.75p 364.75p 364.75p 364.75p 0
24/03/1998 363.25p 363.25p 363.25p 363.25p 0
23/03/1998 363.50p 363.50p 363.50p 363.50p 0
20/03/1998 351.50p 351.50p 351.50p 351.50p 0
19/03/1998 343.50p 343.50p 343.50p 343.50p 0
18/03/1998 335.50p 335.50p 335.50p 335.50p 0
17/03/1998 324.00p 324.00p 324.00p 324.00p 0
16/03/1998 308.25p 308.25p 308.25p 308.25p 0
13/03/1998 309.00p 309.00p 309.00p 309.00p 0
12/03/1998 309.00p 309.00p 309.00p 309.00p 0
11/03/1998 309.00p 309.00p 309.00p 309.00p 0
10/03/1998 309.00p 309.00p 309.00p 309.00p 0
09/03/1998 309.00p 309.00p 309.00p 309.00p 0
05/03/1998 309.00p 309.00p 309.00p 309.00p 0
04/03/1998 310.00p 310.00p 310.00p 310.00p 0
03/03/1998 311.50p 311.50p 311.50p 311.50p 0
02/03/1998 311.50p 311.50p 311.50p 311.50p 0
25/02/1998 311.50p 311.50p 311.50p 311.50p 0
24/02/1998 311.50p 311.50p 311.50p 311.50p 0
23/02/1998 311.50p 311.50p 311.50p 311.50p 0
20/02/1998 311.50p 311.50p 311.50p 311.50p 0
19/02/1998 311.50p 311.50p 311.50p 311.50p 0
18/02/1998 311.00p 311.00p 311.00p 311.00p 0
17/02/1998 310.50p 310.50p 310.50p 310.50p 0
16/02/1998 310.50p 310.50p 310.50p 310.50p 0
13/02/1998 309.00p 309.00p 309.00p 309.00p 0
12/02/1998 308.50p 308.50p 308.50p 308.50p 0
11/02/1998 306.25p 306.25p 306.25p 306.25p 0
10/02/1998 303.75p 303.75p 303.75p 303.75p 0
09/02/1998 303.50p 303.50p 303.50p 303.50p 0
05/02/1998 298.50p 298.50p 298.50p 298.50p 0
04/02/1998 287.50p 287.50p 287.50p 287.50p 0
03/02/1998 286.50p 286.50p 286.50p 286.50p 0
02/02/1998 283.50p 283.50p 283.50p 283.50p 0
30/01/1998 283.50p 283.50p 283.50p 283.50p 0
29/01/1998 283.50p 283.50p 283.50p 283.50p 0
28/01/1998 283.50p 283.50p 283.50p 283.50p 0
27/01/1998 283.50p 283.50p 283.50p 283.50p 0
26/01/1998 282.75p 282.75p 282.75p 282.75p 0
23/01/1998 282.25p 282.25p 282.25p 282.25p 0
22/01/1998 285.50p 285.50p 285.50p 285.50p 0
21/01/1998 288.75p 288.75p 288.75p 288.75p 0
20/01/1998 287.00p 287.00p 287.00p 287.00p 0
19/01/1998 283.00p 283.00p 283.00p 283.00p 0
16/01/1998 279.75p 279.75p 279.75p 279.75p 0
15/01/1998 278.75p 278.75p 278.75p 278.75p 0
14/01/1998 278.75p 278.75p 278.75p 278.75p 0
13/01/1998 278.50p 278.50p 278.50p 278.50p 0
12/01/1998 272.50p 272.50p 272.50p 272.50p 0
09/01/1998 267.00p 267.00p 267.00p 267.00p 0
08/01/1998 265.50p 265.50p 265.50p 265.50p 0
07/01/1998 265.25p 265.25p 265.25p 265.25p 0
06/01/1998 262.50p 262.50p 262.50p 262.50p 0
05/01/1998 259.50p 259.50p 259.50p 259.50p 0
02/01/1998 258.50p 258.50p 258.50p 258.50p 0
01/01/1998 252.00p 252.00p 252.00p 252.00p 0
31/12/1997 253.00p 253.00p 253.00p 253.00p 0
30/12/1997 250.00p 250.00p 250.00p 250.00p 0
24/12/1997 250.50p 250.50p 250.50p 250.50p 0
23/12/1997 250.75p 250.75p 250.75p 250.75p 0
22/12/1997 251.00p 251.00p 251.00p 251.00p 0
19/12/1997 251.00p 251.00p 251.00p 251.00p 0
18/12/1997 251.00p 251.00p 251.00p 251.00p 0
17/12/1997 251.00p 251.00p 251.00p 251.00p 0
15/12/1997 251.00p 251.00p 251.00p 251.00p 0
12/12/1997 252.25p 252.25p 252.25p 252.25p 0
11/12/1997 253.25p 253.25p 253.25p 253.25p 0
10/12/1997 253.00p 253.00p 253.00p 253.00p 0
09/12/1997 253.00p 253.00p 253.00p 253.00p 0
08/12/1997 253.00p 253.00p 253.00p 253.00p 0
05/12/1997 253.25p 253.25p 253.25p 253.25p 0
04/12/1997 254.00p 254.00p 254.00p 254.00p 0
03/12/1997 254.50p 254.50p 254.50p 254.50p 0
02/12/1997 255.00p 255.00p 255.00p 255.00p 0
01/12/1997 255.00p 255.00p 255.00p 255.00p 0
28/11/1997 255.00p 255.00p 255.00p 255.00p 0
27/11/1997 255.00p 255.00p 255.00p 255.00p 0
26/11/1997 255.00p 255.00p 255.00p 255.00p 0
25/11/1997 255.00p 255.00p 255.00p 255.00p 0
24/11/1997 258.00p 258.00p 258.00p 258.00p 0
21/11/1997 258.00p 258.00p 258.00p 258.00p 0
20/11/1997 258.25p 258.25p 258.25p 258.25p 0
19/11/1997 258.75p 258.75p 258.75p 258.75p 0
18/11/1997 260.00p 260.00p 260.00p 260.00p 0
17/11/1997 260.75p 260.75p 260.75p 260.75p 0
14/11/1997 260.50p 260.50p 260.50p 260.50p 0
13/11/1997 259.50p 259.50p 259.50p 259.50p 0
12/11/1997 258.50p 258.50p 258.50p 258.50p 0
11/11/1997 263.25p 263.25p 263.25p 263.25p 0
10/11/1997 266.00p 266.00p 266.00p 266.00p 0
07/11/1997 270.00p 270.00p 270.00p 270.00p 0
06/11/1997 273.50p 273.50p 273.50p 273.50p 0
05/11/1997 279.25p 279.25p 279.25p 279.25p 0
04/11/1997 279.50p 279.50p 279.50p 279.50p 0
03/11/1997 272.50p 272.50p 272.50p 272.50p 0
31/10/1997 271.25p 271.25p 271.25p 271.25p 0
30/10/1997 271.00p 271.00p 271.00p 271.00p 0
29/10/1997 271.00p 271.00p 271.00p 271.00p 0
28/10/1997 268.00p 268.00p 268.00p 268.00p 0
27/10/1997 273.50p 273.50p 273.50p 273.50p 0
24/10/1997 273.50p 273.50p 273.50p 273.50p 0
23/10/1997 274.25p 274.25p 274.25p 274.25p 0
22/10/1997 275.75p 275.75p 275.75p 275.75p 0
21/10/1997 276.50p 276.50p 276.50p 276.50p 0
20/10/1997 276.50p 276.50p 276.50p 276.50p 0
16/10/1997 276.75p 276.75p 276.75p 276.75p 0

*Close Price adjusted for both dividends and splits