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
05/05/2015 449.60p 458.00p 449.20p 452.40p 167284
01/05/2015 460.40p 460.40p 450.00p 452.80p 59955
30/04/2015 460.20p 464.50p 452.90p 457.10p 322464
29/04/2015 454.20p 460.90p 450.30p 458.00p 229886
28/04/2015 458.80p 458.80p 448.70p 455.40p 176767
27/04/2015 461.30p 461.30p 448.73p 456.50p 151254
24/04/2015 457.30p 461.70p 453.70p 454.90p 222352
23/04/2015 457.80p 457.80p 451.30p 453.80p 265062
22/04/2015 456.30p 457.50p 453.00p 454.00p 215832
21/04/2015 455.00p 455.50p 448.36p 454.50p 387625
20/04/2015 456.30p 458.14p 451.20p 452.50p 516083
17/04/2015 463.60p 463.60p 452.80p 455.60p 181192
16/04/2015 460.60p 465.60p 457.90p 459.70p 661057
15/04/2015 457.70p 463.70p 453.70p 457.50p 768089
14/04/2015 455.30p 461.50p 451.40p 460.90p 147710
13/04/2015 462.10p 462.10p 451.70p 452.80p 395555
10/04/2015 451.20p 462.00p 451.20p 460.00p 537166
09/04/2015 450.10p 457.70p 450.10p 453.90p 454646
08/04/2015 454.50p 457.30p 451.50p 454.00p 374742
07/04/2015 450.00p 454.30p 447.67p 452.30p 635435
02/04/2015 443.40p 449.00p 441.20p 449.00p 354535
01/04/2015 442.00p 443.20p 438.50p 439.70p 246827
31/03/2015 445.00p 447.27p 442.00p 442.50p 313233
30/03/2015 454.90p 454.90p 442.80p 446.00p 353717
27/03/2015 454.50p 458.90p 447.20p 449.00p 509421
26/03/2015 456.50p 459.70p 450.70p 456.50p 900661
25/03/2015 470.00p 470.00p 459.60p 460.00p 826403
24/03/2015 450.50p 469.40p 450.50p 468.80p 1912991
23/03/2015 455.00p 456.30p 443.23p 454.00p 1109488
20/03/2015 455.50p 455.50p 437.90p 451.10p 2233139
19/03/2015 452.60p 460.50p 449.50p 451.00p 799218
18/03/2015 459.90p 462.10p 450.03p 452.60p 306732
17/03/2015 463.00p 466.20p 448.20p 457.60p 340990
16/03/2015 465.00p 471.71p 451.59p 464.10p 389238
13/03/2015 459.70p 463.74p 449.03p 462.00p 663952
12/03/2015 456.10p 465.23p 452.70p 457.60p 154973
11/03/2015 472.70p 472.80p 455.50p 458.00p 406489
10/03/2015 480.00p 484.40p 467.00p 467.00p 285242
09/03/2015 474.60p 482.00p 474.60p 482.00p 224682
06/03/2015 492.10p 500.00p 474.50p 479.70p 212942
05/03/2015 483.40p 496.70p 483.30p 496.70p 129973
04/03/2015 487.00p 490.40p 483.20p 487.90p 163698
03/03/2015 492.10p 494.70p 485.60p 491.00p 731459
02/03/2015 486.40p 498.00p 486.40p 489.10p 272872
27/02/2015 492.00p 498.30p 489.90p 497.00p 213135
26/02/2015 485.70p 492.80p 485.70p 492.80p 241115
25/02/2015 478.90p 490.00p 478.90p 489.50p 465318
24/02/2015 490.00p 490.00p 479.30p 480.80p 115890
23/02/2015 480.40p 490.00p 477.10p 489.60p 118387
20/02/2015 485.00p 485.00p 477.60p 482.70p 115663
19/02/2015 489.80p 489.80p 470.50p 484.00p 126424
18/02/2015 487.40p 487.40p 475.70p 479.40p 124496
17/02/2015 485.10p 489.50p 477.70p 481.30p 134443
16/02/2015 484.90p 488.20p 477.10p 481.50p 112618
13/02/2015 494.50p 500.00p 486.10p 487.70p 225911
12/02/2015 498.00p 501.00p 491.50p 497.70p 260958
11/02/2015 501.00p 502.50p 493.50p 496.10p 251764
10/02/2015 500.00p 508.00p 496.10p 504.50p 357775
09/02/2015 500.00p 500.00p 491.60p 498.40p 190941
06/02/2015 500.00p 502.12p 493.60p 500.00p 157320
05/02/2015 498.90p 504.00p 488.60p 504.00p 429615
04/02/2015 497.40p 497.60p 489.50p 497.60p 132898
03/02/2015 497.20p 497.20p 487.60p 493.80p 125210
02/02/2015 495.70p 495.70p 487.10p 492.20p 231062
30/01/2015 511.00p 511.00p 484.30p 488.60p 287925
29/01/2015 486.20p 501.54p 485.30p 500.50p 240974
28/01/2015 486.00p 490.00p 477.70p 487.10p 117622
27/01/2015 488.70p 490.40p 476.40p 478.60p 126063
26/01/2015 489.60p 489.60p 479.70p 487.30p 132760
23/01/2015 477.20p 494.00p 475.35p 490.30p 206782
22/01/2015 468.60p 476.10p 464.00p 474.00p 196678
21/01/2015 470.00p 475.30p 469.00p 471.90p 174935
20/01/2015 468.10p 477.60p 464.07p 475.10p 180187
19/01/2015 478.70p 478.82p 468.10p 470.80p 86215
16/01/2015 489.80p 489.80p 473.20p 473.20p 194084
15/01/2015 474.20p 489.80p 474.20p 489.80p 329262
14/01/2015 471.40p 482.90p 471.04p 478.30p 229677
13/01/2015 474.00p 479.10p 461.44p 479.00p 184001
12/01/2015 462.90p 472.20p 456.76p 468.20p 234866
09/01/2015 468.00p 473.20p 453.40p 453.40p 343852
08/01/2015 481.60p 489.30p 468.82p 470.00p 244088
07/01/2015 485.50p 491.00p 476.28p 487.00p 326995
06/01/2015 475.60p 489.60p 471.70p 481.90p 249506
05/01/2015 492.60p 492.60p 476.30p 476.30p 258120
02/01/2015 501.50p 508.00p 488.40p 490.00p 163160
31/12/2014 494.40p 504.50p 493.00p 499.00p 20544
30/12/2014 498.10p 509.65p 488.00p 488.00p 85755
29/12/2014 508.50p 510.36p 500.00p 500.00p 128445
24/12/2014 506.50p 510.00p 491.74p 503.00p 45300
23/12/2014 500.00p 503.50p 490.00p 497.60p 206208
22/12/2014 497.40p 497.40p 489.80p 495.00p 176402
19/12/2014 492.70p 509.50p 491.80p 491.80p 387324
18/12/2014 490.30p 497.50p 485.14p 492.20p 222538
17/12/2014 489.00p 498.33p 487.06p 489.20p 304415
16/12/2014 490.10p 501.00p 486.66p 494.90p 504903
15/12/2014 490.70p 504.23p 490.20p 490.60p 433089
12/12/2014 501.00p 503.00p 492.70p 495.50p 181084
11/12/2014 504.50p 512.00p 500.00p 503.00p 184860
10/12/2014 500.50p 511.50p 500.50p 506.50p 169016
09/12/2014 508.00p 508.00p 494.69p 504.00p 153823
08/12/2014 509.50p 509.50p 500.50p 505.00p 94078
05/12/2014 502.00p 508.00p 499.70p 508.00p 206757
04/12/2014 502.00p 503.50p 494.90p 500.50p 196053
03/12/2014 504.50p 507.00p 498.50p 500.00p 136561
02/12/2014 506.00p 514.00p 502.50p 507.50p 291889
01/12/2014 505.00p 511.06p 499.20p 504.00p 211466
28/11/2014 512.00p 512.00p 501.37p 505.00p 213590
27/11/2014 503.00p 509.00p 502.00p 506.50p 161248
26/11/2014 502.00p 509.00p 499.89p 506.00p 471714
25/11/2014 512.00p 512.00p 500.50p 500.50p 457228
24/11/2014 506.00p 513.00p 505.50p 507.50p 462078
21/11/2014 512.50p 520.50p 507.50p 507.50p 765304
20/11/2014 520.00p 520.24p 508.50p 515.00p 261502
19/11/2014 514.00p 516.00p 508.50p 515.00p 401071
18/11/2014 510.00p 520.00p 507.04p 514.50p 786616
17/11/2014 505.00p 513.00p 499.65p 510.00p 539523
14/11/2014 480.00p 505.50p 480.00p 505.50p 740607
13/11/2014 495.30p 496.68p 477.30p 482.00p 563912
12/11/2014 485.00p 500.50p 485.00p 499.00p 2890223
11/11/2014 475.25p 491.00p 475.25p 490.00p 468564
10/11/2014 455.00p 480.75p 450.00p 480.00p 762516
07/11/2014 482.25p 486.00p 454.00p 454.00p 1064336
06/11/2014 447.00p 490.00p 447.00p 490.00p 2310370
05/11/2014 419.00p 426.25p 411.25p 426.25p 162642
04/11/2014 416.75p 418.38p 412.50p 413.75p 168154
03/11/2014 418.50p 422.24p 413.50p 416.00p 324169
31/10/2014 419.75p 421.75p 414.00p 416.50p 251649
30/10/2014 416.75p 420.00p 409.50p 419.75p 157381
29/10/2014 408.75p 419.75p 406.61p 419.50p 223524
28/10/2014 405.00p 407.59p 400.00p 407.25p 416388
27/10/2014 402.00p 405.65p 397.50p 402.50p 497162
24/10/2014 406.25p 406.25p 399.75p 399.75p 269274
23/10/2014 410.00p 413.56p 403.00p 403.50p 216351
22/10/2014 409.50p 413.74p 404.25p 411.00p 271044
21/10/2014 398.00p 410.58p 398.00p 409.50p 192426
20/10/2014 397.00p 404.75p 390.48p 403.75p 262772
17/10/2014 387.75p 397.75p 385.00p 396.00p 231639
16/10/2014 385.50p 387.25p 376.25p 384.00p 276630
15/10/2014 389.75p 392.00p 380.50p 381.25p 206709
14/10/2014 385.25p 389.00p 379.31p 387.75p 158745
13/10/2014 379.00p 386.00p 376.00p 383.75p 261618
10/10/2014 382.50p 383.25p 376.00p 380.25p 469118
09/10/2014 387.50p 390.00p 383.00p 384.50p 174426
08/10/2014 389.25p 391.25p 381.94p 384.75p 217690
07/10/2014 375.00p 392.00p 375.00p 387.00p 366233
06/10/2014 379.25p 380.63p 373.75p 375.00p 210763
03/10/2014 379.75p 380.00p 375.00p 376.00p 227419
02/10/2014 369.75p 378.25p 367.39p 377.25p 437713
01/10/2014 382.50p 385.00p 368.75p 369.00p 382200
30/09/2014 394.00p 394.00p 383.75p 383.75p 347052
29/09/2014 385.75p 396.56p 385.75p 394.25p 307470
26/09/2014 380.00p 387.25p 380.00p 387.00p 248697
25/09/2014 382.25p 389.00p 381.50p 389.00p 205787
24/09/2014 376.50p 380.50p 372.25p 380.50p 297244
23/09/2014 390.75p 393.55p 374.50p 379.75p 524986
22/09/2014 409.00p 409.00p 386.29p 389.75p 731622
19/09/2014 416.00p 428.80p 409.50p 409.50p 2038995
18/09/2014 407.00p 414.50p 403.50p 413.50p 370025
17/09/2014 410.00p 412.80p 403.30p 408.30p 387559
16/09/2014 403.30p 403.30p 397.20p 402.60p 434154
15/09/2014 400.00p 408.20p 400.00p 405.00p 185094
12/09/2014 396.60p 403.11p 396.60p 400.00p 152243
11/09/2014 400.60p 402.06p 396.10p 399.30p 226583
10/09/2014 410.50p 413.20p 395.10p 398.80p 420892
09/09/2014 412.50p 414.90p 408.10p 410.80p 180069
08/09/2014 412.00p 414.20p 406.00p 412.00p 205797
05/09/2014 416.40p 416.40p 410.40p 414.50p 259894
04/09/2014 414.00p 420.50p 411.10p 415.00p 326920
03/09/2014 419.10p 419.10p 412.30p 413.30p 105071
02/09/2014 416.40p 418.88p 413.80p 416.80p 167925
01/09/2014 416.10p 417.90p 411.70p 416.90p 225318
29/08/2014 421.00p 421.00p 411.60p 413.10p 220458
28/08/2014 421.10p 426.98p 418.50p 421.20p 104397
27/08/2014 423.40p 425.90p 414.97p 424.20p 392011
26/08/2014 425.10p 425.30p 419.60p 422.60p 397323
22/08/2014 423.70p 423.70p 417.70p 421.10p 114221
21/08/2014 420.20p 423.20p 417.70p 420.50p 149074
20/08/2014 423.20p 424.10p 416.40p 417.70p 160450
19/08/2014 424.60p 425.00p 419.10p 421.70p 580176
18/08/2014 424.10p 424.10p 417.30p 421.50p 166481
15/08/2014 417.30p 423.00p 417.30p 419.50p 468820
14/08/2014 409.00p 421.10p 406.80p 417.20p 226875
13/08/2014 405.00p 408.02p 403.00p 408.00p 312552
12/08/2014 403.80p 405.60p 401.80p 405.60p 260572
11/08/2014 405.50p 408.96p 401.90p 404.50p 289187
08/08/2014 407.20p 409.60p 400.40p 404.20p 263503
07/08/2014 419.60p 419.60p 406.40p 410.50p 268718
06/08/2014 417.10p 423.24p 413.89p 414.70p 344825
05/08/2014 417.60p 421.40p 417.00p 421.40p 167673
04/08/2014 423.10p 427.00p 416.00p 417.20p 449037
01/08/2014 417.80p 426.10p 414.70p 424.40p 211615
31/07/2014 420.60p 422.60p 412.30p 419.70p 217744
30/07/2014 431.00p 431.00p 421.00p 422.50p 234512
29/07/2014 427.40p 431.90p 427.40p 429.90p 324780
28/07/2014 431.10p 435.91p 425.50p 428.80p 174821
25/07/2014 433.50p 435.72p 430.90p 431.00p 206286
24/07/2014 435.00p 437.50p 432.70p 435.70p 195925
23/07/2014 426.30p 437.20p 425.18p 434.10p 306159
22/07/2014 428.90p 431.70p 423.40p 427.50p 391455
21/07/2014 431.30p 433.70p 425.80p 428.70p 223818

*Close Price adjusted for both dividends and splits