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
02/10/2013 459.00p 460.50p 457.00p 460.00p 515394
01/10/2013 452.80p 460.20p 450.80p 460.00p 246901
30/09/2013 451.40p 455.50p 449.30p 455.50p 402330
27/09/2013 460.70p 461.90p 446.05p 456.40p 304207
26/09/2013 463.00p 464.20p 458.30p 462.00p 208834
25/09/2013 467.90p 471.30p 460.80p 461.50p 370916
24/09/2013 471.40p 477.70p 469.90p 471.80p 397613
23/09/2013 470.00p 483.60p 469.60p 474.10p 282122
20/09/2013 481.70p 482.70p 470.00p 471.60p 370875
19/09/2013 486.40p 490.10p 478.70p 480.90p 119210
18/09/2013 487.80p 488.60p 475.97p 481.70p 164952
17/09/2013 490.00p 495.40p 482.11p 484.00p 169790
16/09/2013 484.10p 491.10p 484.10p 487.90p 104382
13/09/2013 492.30p 493.20p 480.05p 483.40p 168039
12/09/2013 492.30p 496.40p 490.90p 493.20p 117282
11/09/2013 497.80p 503.35p 492.90p 495.30p 136244
10/09/2013 490.90p 497.90p 490.00p 496.50p 273834
09/09/2013 500.00p 500.00p 487.40p 490.00p 211485
06/09/2013 496.30p 496.30p 486.30p 490.60p 309222
05/09/2013 501.00p 507.50p 490.60p 490.60p 310837
04/09/2013 505.00p 507.00p 499.00p 501.50p 107828
03/09/2013 506.00p 511.00p 502.50p 505.00p 149551
02/09/2013 503.00p 509.50p 499.05p 504.00p 165045
30/08/2013 505.50p 508.50p 502.00p 504.00p 182879
29/08/2013 514.00p 515.00p 504.50p 505.00p 350662
28/08/2013 515.50p 517.50p 511.00p 514.00p 155142
27/08/2013 517.50p 521.59p 515.51p 516.50p 302122
23/08/2013 518.00p 523.50p 518.00p 520.00p 228812
22/08/2013 512.00p 522.00p 511.00p 521.00p 468897
21/08/2013 514.00p 514.00p 504.00p 510.50p 202571
20/08/2013 512.00p 513.00p 503.00p 504.00p 74599
19/08/2013 505.00p 512.00p 505.00p 508.00p 90422
16/08/2013 507.50p 515.50p 504.27p 507.50p 311368
15/08/2013 520.50p 522.00p 504.86p 506.00p 166380
14/08/2013 522.00p 524.00p 520.00p 522.00p 71379
13/08/2013 526.00p 532.00p 521.00p 523.50p 175994
12/08/2013 530.00p 536.50p 522.00p 524.50p 167229
09/08/2013 520.00p 530.00p 516.00p 528.50p 227559
08/08/2013 504.00p 520.00p 504.00p 520.00p 159714
07/08/2013 507.00p 512.00p 505.00p 508.00p 133412
06/08/2013 500.50p 507.50p 500.50p 507.50p 104019
05/08/2013 504.50p 507.45p 498.30p 501.00p 159115
02/08/2013 503.00p 505.50p 495.70p 505.50p 126312
01/08/2013 512.00p 513.33p 495.95p 500.50p 193529
31/07/2013 501.50p 510.00p 496.60p 510.00p 262651
30/07/2013 492.00p 499.50p 491.24p 498.30p 48467
29/07/2013 488.80p 496.00p 488.80p 491.90p 88859
26/07/2013 496.30p 497.20p 489.10p 489.10p 76945
25/07/2013 497.00p 500.50p 489.00p 497.20p 101169
24/07/2013 496.50p 501.00p 494.50p 497.80p 178418
23/07/2013 490.90p 498.90p 488.60p 494.50p 208240
22/07/2013 489.50p 492.10p 487.70p 490.00p 116900
19/07/2013 493.10p 494.00p 487.50p 487.50p 127326
18/07/2013 496.20p 496.20p 486.60p 492.70p 216425
17/07/2013 492.00p 493.00p 485.20p 491.50p 287879
16/07/2013 498.10p 498.10p 487.90p 490.20p 189494
15/07/2013 489.90p 497.70p 489.00p 496.20p 164384
12/07/2013 489.30p 493.00p 487.00p 490.00p 147617
11/07/2013 497.40p 497.80p 488.10p 491.20p 228749
10/07/2013 488.90p 496.70p 485.55p 493.90p 238022
09/07/2013 487.30p 490.00p 481.10p 488.10p 252020
08/07/2013 479.30p 486.60p 472.30p 481.10p 245039
05/07/2013 479.30p 482.70p 472.20p 473.00p 250122
04/07/2013 468.20p 480.00p 466.30p 479.20p 233434
03/07/2013 465.90p 468.90p 460.80p 464.70p 247885
02/07/2013 459.40p 469.00p 456.00p 468.90p 386816
01/07/2013 457.80p 463.00p 454.20p 456.00p 723743
28/06/2013 452.50p 458.90p 451.60p 454.20p 705110
27/06/2013 450.00p 452.20p 448.80p 452.10p 498242
26/06/2013 453.70p 465.50p 446.92p 450.00p 922905
25/06/2013 470.50p 470.50p 462.00p 465.50p 318608
24/06/2013 469.20p 470.13p 459.50p 462.00p 206502
21/06/2013 472.70p 475.00p 465.00p 470.00p 484533
20/06/2013 464.60p 467.83p 462.67p 465.00p 612204
19/06/2013 470.10p 471.30p 463.60p 463.60p 238717
18/06/2013 465.60p 470.50p 465.60p 469.00p 145569
17/06/2013 465.90p 472.40p 465.90p 468.90p 191953
14/06/2013 471.20p 471.90p 464.30p 466.30p 94940
13/06/2013 462.50p 469.10p 462.30p 465.00p 98778
12/06/2013 467.10p 470.90p 463.60p 469.10p 92465
11/06/2013 467.70p 470.90p 460.60p 464.00p 138876
10/06/2013 473.30p 473.30p 465.70p 468.00p 402070
07/06/2013 464.50p 468.40p 461.50p 466.00p 290141
06/06/2013 464.50p 465.50p 461.40p 462.90p 333882
05/06/2013 470.10p 472.70p 460.90p 463.60p 440948
04/06/2013 458.20p 472.00p 458.20p 472.00p 683381
03/06/2013 484.50p 486.97p 465.80p 469.50p 929656
31/05/2013 485.50p 490.12p 482.00p 486.30p 229398
30/05/2013 498.20p 502.23p 483.30p 488.20p 269085
29/05/2013 500.00p 503.50p 495.66p 496.80p 341820
28/05/2013 492.90p 507.00p 488.67p 503.50p 262549
24/05/2013 476.70p 492.20p 473.30p 489.60p 243523
23/05/2013 470.00p 472.30p 465.33p 470.00p 338191
22/05/2013 471.60p 479.23p 471.60p 476.10p 381009
21/05/2013 473.00p 482.00p 470.10p 480.70p 227546
20/05/2013 476.00p 476.21p 469.00p 472.00p 180953
17/05/2013 475.20p 478.90p 466.10p 471.00p 190681
16/05/2013 476.40p 480.00p 475.27p 477.60p 97945
15/05/2013 476.70p 478.11p 472.60p 477.60p 149208
14/05/2013 469.50p 475.80p 463.10p 471.90p 167556
13/05/2013 465.30p 476.00p 465.30p 470.90p 174017
10/05/2013 467.30p 471.00p 465.70p 467.50p 134550
09/05/2013 469.90p 470.90p 463.50p 467.90p 139921
08/05/2013 467.50p 475.84p 464.80p 468.30p 322292
07/05/2013 466.20p 472.40p 463.50p 466.30p 134855
03/05/2013 461.90p 472.30p 461.90p 467.60p 121613
02/05/2013 462.40p 475.00p 459.10p 466.80p 166467
01/05/2013 460.80p 465.91p 456.20p 464.70p 95758
30/04/2013 455.00p 461.90p 449.60p 459.70p 238303
29/04/2013 447.70p 454.30p 442.80p 454.30p 88282
26/04/2013 448.40p 451.41p 442.80p 442.80p 166608
25/04/2013 454.90p 457.00p 441.39p 450.60p 99186
24/04/2013 449.90p 459.25p 445.50p 456.00p 240174
23/04/2013 453.50p 453.50p 439.20p 448.40p 144513
22/04/2013 448.70p 455.44p 446.80p 451.60p 146936
19/04/2013 439.00p 451.60p 437.80p 447.20p 404553
18/04/2013 435.90p 438.00p 432.10p 437.80p 108813
17/04/2013 437.50p 438.90p 433.50p 434.40p 93560
16/04/2013 435.80p 439.77p 432.40p 433.20p 117257
15/04/2013 436.70p 446.70p 435.68p 439.50p 224792
12/04/2013 440.50p 442.10p 435.97p 437.70p 294967
11/04/2013 421.10p 441.50p 421.10p 439.60p 393331
10/04/2013 409.50p 429.10p 409.50p 429.10p 85450
09/04/2013 416.90p 421.10p 414.80p 418.00p 144246
08/04/2013 420.10p 421.47p 411.20p 414.80p 159888
05/04/2013 425.00p 425.00p 413.50p 417.20p 150614
04/04/2013 431.60p 432.90p 419.30p 420.20p 170187
03/04/2013 432.60p 434.28p 429.30p 431.50p 99034
02/04/2013 438.80p 438.80p 428.43p 432.10p 138829
28/03/2013 436.00p 436.00p 427.60p 428.60p 119038
27/03/2013 437.00p 437.20p 428.20p 434.40p 123680
26/03/2013 440.10p 440.10p 427.27p 435.70p 133744
25/03/2013 444.30p 450.82p 436.30p 437.00p 147757
22/03/2013 438.90p 448.20p 438.26p 444.00p 149430
21/03/2013 436.30p 442.20p 436.30p 441.20p 143573
20/03/2013 435.30p 440.10p 431.65p 438.60p 111676
19/03/2013 422.90p 434.00p 422.90p 432.60p 190034
18/03/2013 411.80p 425.20p 411.80p 425.20p 140838
15/03/2013 421.80p 429.00p 411.00p 417.10p 413258
14/03/2013 422.00p 424.40p 414.69p 422.70p 152190
13/03/2013 425.50p 425.50p 416.90p 417.20p 172851
12/03/2013 433.60p 433.60p 420.38p 423.10p 162552
11/03/2013 439.30p 439.89p 428.50p 431.60p 156842
08/03/2013 438.90p 440.81p 433.40p 438.00p 112690
07/03/2013 428.20p 440.51p 428.20p 435.70p 136278
06/03/2013 429.80p 437.10p 427.20p 436.50p 154522
05/03/2013 424.80p 429.72p 424.30p 428.10p 172276
04/03/2013 429.30p 429.40p 420.28p 425.30p 127325
01/03/2013 427.10p 430.70p 419.90p 428.70p 172417
28/02/2013 424.70p 427.70p 420.10p 425.00p 199586
27/02/2013 424.50p 424.50p 417.91p 422.50p 109822
26/02/2013 416.90p 420.00p 409.50p 418.80p 195168
25/02/2013 432.90p 432.95p 416.76p 422.80p 183763
22/02/2013 433.30p 438.50p 423.47p 433.50p 110074
21/02/2013 433.50p 437.86p 427.21p 430.90p 100060
20/02/2013 430.30p 443.70p 430.30p 436.60p 194485
19/02/2013 423.90p 433.10p 415.11p 431.70p 188097
18/02/2013 430.30p 430.30p 419.54p 421.00p 214692
15/02/2013 413.60p 423.70p 409.40p 420.70p 174189
14/02/2013 418.20p 418.20p 411.12p 413.10p 120931
13/02/2013 412.90p 419.90p 409.77p 415.90p 887276
12/02/2013 413.20p 414.56p 406.20p 411.90p 402155
11/02/2013 412.60p 416.00p 410.13p 410.70p 141859
08/02/2013 411.90p 415.42p 406.33p 411.10p 296696
07/02/2013 426.00p 426.00p 399.52p 408.00p 452988
06/02/2013 418.90p 422.50p 416.63p 422.00p 216876
05/02/2013 418.60p 418.60p 414.60p 417.50p 260767
04/02/2013 425.10p 428.90p 409.80p 414.60p 177836
01/02/2013 417.00p 426.20p 414.34p 423.20p 296062
31/01/2013 415.00p 416.70p 404.70p 416.40p 174340
30/01/2013 426.10p 426.10p 408.65p 414.20p 296313
29/01/2013 417.30p 425.02p 415.20p 424.50p 196905
28/01/2013 419.90p 421.40p 414.10p 415.80p 555042
25/01/2013 413.30p 420.00p 409.91p 417.90p 286373
24/01/2013 407.60p 423.30p 402.12p 412.30p 611825
23/01/2013 409.80p 409.80p 400.30p 405.60p 228801
22/01/2013 406.30p 407.10p 404.50p 405.80p 283250
21/01/2013 401.00p 411.34p 401.00p 404.50p 300979
18/01/2013 398.50p 402.56p 396.70p 400.50p 181549
17/01/2013 401.20p 401.20p 396.40p 398.50p 89674
16/01/2013 400.00p 403.00p 396.64p 401.00p 142902
15/01/2013 396.50p 401.35p 395.20p 397.10p 118166
14/01/2013 397.20p 402.70p 393.81p 396.60p 145701
11/01/2013 405.00p 408.10p 398.00p 399.00p 187245
10/01/2013 398.60p 406.10p 397.00p 405.60p 412343
09/01/2013 395.00p 399.40p 393.10p 396.90p 205147
08/01/2013 395.00p 397.80p 389.70p 395.00p 207007
07/01/2013 384.90p 395.00p 384.41p 393.50p 210417
04/01/2013 384.00p 390.20p 382.18p 386.40p 169360
03/01/2013 386.30p 393.20p 382.80p 384.00p 273947
02/01/2013 383.40p 386.50p 380.00p 382.60p 157262
31/12/2012 382.20p 384.20p 380.86p 384.20p 46543
28/12/2012 384.00p 386.60p 381.50p 383.60p 83080
27/12/2012 373.70p 384.89p 373.70p 383.70p 109630
24/12/2012 380.70p 385.08p 376.80p 381.40p 73731
21/12/2012 391.70p 394.50p 371.58p 378.20p 565375
20/12/2012 398.80p 400.00p 384.67p 393.60p 419779
19/12/2012 393.20p 402.90p 391.60p 400.00p 199434
18/12/2012 395.00p 400.50p 392.00p 393.20p 255432
17/12/2012 390.00p 393.00p 385.01p 391.50p 141910

*Close Price adjusted for both dividends and splits