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
14/12/2012 388.00p 391.60p 388.00p 390.50p 187763
13/12/2012 389.50p 389.90p 386.53p 388.80p 150793
12/12/2012 381.10p 388.50p 380.00p 388.50p 394602
11/12/2012 381.10p 384.44p 375.66p 379.40p 264124
10/12/2012 376.70p 380.30p 373.99p 380.30p 109085
07/12/2012 369.50p 376.30p 369.49p 375.30p 196953
06/12/2012 373.80p 374.60p 368.70p 369.60p 141011
05/12/2012 376.00p 376.00p 364.90p 373.70p 177551
04/12/2012 365.20p 376.20p 365.20p 373.80p 312891
03/12/2012 370.20p 374.28p 364.81p 366.70p 226361
30/11/2012 366.90p 374.80p 366.50p 373.30p 326182
29/11/2012 368.50p 368.50p 361.14p 366.40p 141788
28/11/2012 356.50p 363.10p 356.06p 361.70p 153707
27/11/2012 358.20p 361.50p 356.48p 357.90p 55791
26/11/2012 360.10p 362.20p 354.50p 358.00p 118351
23/11/2012 360.00p 361.60p 356.91p 359.50p 103242
22/11/2012 360.20p 360.54p 354.42p 360.50p 93089
21/11/2012 354.70p 357.00p 352.00p 355.00p 181647
20/11/2012 354.80p 364.50p 350.71p 356.00p 238220
19/11/2012 353.30p 356.45p 352.89p 355.80p 219258
16/11/2012 350.00p 352.70p 349.26p 352.10p 602556
15/11/2012 346.10p 350.00p 343.50p 348.90p 187392
14/11/2012 341.30p 350.80p 341.30p 350.80p 151400
13/11/2012 347.10p 349.00p 336.79p 342.90p 163433
12/11/2012 351.10p 352.10p 341.30p 348.10p 106621
09/11/2012 352.90p 354.49p 348.55p 351.50p 128924
08/11/2012 355.00p 358.40p 351.40p 351.40p 186073
07/11/2012 361.50p 361.59p 355.20p 355.60p 111256
06/11/2012 350.60p 358.70p 347.20p 357.80p 161448
05/11/2012 353.90p 359.60p 350.10p 350.10p 150393
02/11/2012 359.90p 359.90p 355.50p 357.80p 159558
01/11/2012 355.40p 358.70p 354.70p 354.90p 136300
31/10/2012 351.10p 360.00p 351.10p 356.40p 322819
30/10/2012 359.00p 361.00p 353.80p 360.90p 163068
29/10/2012 357.70p 359.10p 350.90p 354.10p 122212
26/10/2012 367.90p 367.90p 356.90p 357.30p 111485
25/10/2012 356.50p 364.76p 356.33p 361.10p 192886
24/10/2012 351.50p 358.70p 348.60p 357.70p 254908
23/10/2012 352.40p 353.00p 347.68p 349.90p 137286
22/10/2012 351.70p 354.60p 347.53p 351.50p 134427
19/10/2012 350.90p 355.94p 347.60p 353.30p 170711
18/10/2012 342.10p 351.57p 342.10p 350.60p 201699
17/10/2012 349.40p 352.00p 345.50p 351.90p 217493
16/10/2012 347.00p 348.64p 340.90p 346.80p 157646
15/10/2012 342.80p 350.20p 342.80p 346.70p 236274
12/10/2012 341.60p 345.40p 340.11p 343.90p 233410
11/10/2012 339.50p 343.80p 339.19p 342.00p 253895
10/10/2012 344.00p 345.57p 337.30p 339.90p 212598
09/10/2012 351.00p 351.00p 344.40p 345.00p 136433
08/10/2012 348.20p 355.00p 347.23p 350.10p 245146
05/10/2012 347.10p 353.60p 339.46p 351.60p 225093
04/10/2012 343.00p 348.60p 340.63p 347.10p 282195
03/10/2012 341.10p 344.61p 341.10p 343.00p 231082
02/10/2012 344.40p 345.80p 342.50p 343.00p 471808
01/10/2012 349.70p 349.70p 339.80p 343.20p 536776
28/09/2012 347.30p 349.21p 343.50p 346.30p 298154
27/09/2012 341.40p 357.70p 337.00p 346.10p 476045
26/09/2012 340.00p 342.46p 332.90p 332.90p 282397
25/09/2012 339.90p 345.50p 338.22p 341.20p 445555
24/09/2012 329.20p 340.50p 329.20p 340.00p 792426
21/09/2012 344.30p 347.10p 336.00p 337.90p 465797
20/09/2012 343.20p 344.98p 339.30p 340.50p 211468
19/09/2012 350.00p 352.70p 346.05p 346.90p 179739
18/09/2012 358.40p 359.30p 349.90p 350.00p 163553
17/09/2012 351.30p 361.00p 351.30p 361.00p 269033
14/09/2012 361.60p 364.90p 356.40p 358.70p 277718
13/09/2012 346.50p 357.60p 346.50p 353.30p 236095
12/09/2012 345.30p 347.80p 343.70p 346.10p 133014
11/09/2012 344.60p 348.90p 342.61p 346.00p 273080
10/09/2012 355.90p 358.74p 343.90p 344.00p 744656
07/09/2012 354.70p 359.82p 353.70p 357.20p 234207
06/09/2012 351.70p 357.46p 344.40p 353.60p 220021
05/09/2012 340.30p 344.30p 337.20p 344.30p 232757
04/09/2012 337.50p 342.70p 332.10p 341.60p 82144
03/09/2012 341.30p 342.00p 336.10p 338.70p 146286
31/08/2012 344.40p 344.40p 340.20p 342.00p 142189
30/08/2012 342.40p 345.70p 338.00p 341.20p 203706
29/08/2012 340.60p 343.30p 339.80p 342.50p 140331
28/08/2012 344.00p 345.40p 336.70p 341.50p 263544
24/08/2012 345.00p 345.20p 343.20p 343.50p 137730
23/08/2012 345.00p 345.00p 342.30p 344.20p 273094
22/08/2012 342.20p 344.60p 337.80p 344.00p 568477
21/08/2012 344.20p 345.50p 343.00p 343.80p 163027
20/08/2012 345.30p 347.59p 341.25p 344.60p 68409
17/08/2012 344.20p 345.18p 336.20p 342.70p 147408
16/08/2012 344.20p 345.00p 341.20p 343.80p 139438
15/08/2012 347.60p 348.00p 344.20p 344.20p 144373
14/08/2012 346.40p 349.30p 346.40p 348.90p 170862
13/08/2012 347.70p 349.50p 345.90p 345.90p 328990
10/08/2012 342.90p 349.80p 340.80p 349.10p 320050
09/08/2012 341.40p 346.00p 341.40p 345.10p 185695
08/08/2012 343.30p 344.90p 335.60p 342.20p 134445
07/08/2012 343.00p 345.90p 342.62p 344.70p 186144
06/08/2012 338.20p 343.30p 336.53p 342.20p 141519
03/08/2012 332.40p 344.80p 332.40p 338.60p 132280
02/08/2012 338.80p 338.80p 325.30p 332.90p 222617
01/08/2012 338.50p 340.00p 333.60p 340.00p 166475
31/07/2012 338.60p 342.25p 336.20p 337.60p 134925
30/07/2012 337.70p 339.60p 335.00p 338.10p 167611
27/07/2012 334.20p 342.50p 333.30p 338.40p 200779
26/07/2012 328.60p 335.00p 328.60p 332.40p 143202
25/07/2012 330.90p 331.20p 326.06p 327.30p 271926
24/07/2012 331.70p 332.40p 329.00p 330.70p 110094
23/07/2012 338.20p 338.20p 328.80p 331.00p 223610
20/07/2012 342.80p 342.80p 337.00p 338.40p 234487
19/07/2012 339.30p 342.80p 337.31p 342.80p 216452
18/07/2012 343.30p 343.30p 335.00p 337.70p 177808
17/07/2012 343.00p 343.00p 334.20p 336.00p 160510
16/07/2012 340.10p 343.00p 337.50p 340.40p 197200
13/07/2012 336.90p 339.20p 334.90p 339.10p 174967
12/07/2012 335.10p 335.70p 330.50p 335.70p 232882
11/07/2012 334.70p 337.30p 327.20p 334.50p 411040
10/07/2012 332.80p 337.10p 331.20p 334.20p 158197
09/07/2012 336.10p 339.10p 328.78p 333.80p 179929
06/07/2012 334.90p 338.00p 334.00p 337.10p 466991
05/07/2012 331.40p 337.17p 325.09p 336.00p 215557
04/07/2012 335.40p 338.00p 332.90p 335.80p 163530
03/07/2012 333.70p 336.95p 332.40p 333.80p 504170
02/07/2012 333.30p 335.00p 328.76p 334.20p 449918
29/06/2012 343.70p 343.70p 329.09p 330.10p 422062
28/06/2012 329.20p 329.20p 324.80p 328.10p 228374
27/06/2012 327.00p 328.50p 322.60p 327.00p 314924
26/06/2012 324.00p 328.00p 322.60p 325.80p 399042
25/06/2012 329.10p 329.10p 321.50p 324.70p 532888
22/06/2012 319.30p 328.90p 316.10p 328.90p 544468
21/06/2012 315.00p 321.80p 315.00p 319.70p 486551
20/06/2012 318.00p 318.89p 309.72p 316.00p 457270
19/06/2012 329.60p 332.40p 327.60p 330.10p 622495
18/06/2012 328.80p 332.10p 327.40p 331.50p 399541
15/06/2012 327.00p 330.10p 327.00p 328.30p 584936
14/06/2012 324.40p 328.60p 321.30p 327.00p 176726
13/06/2012 323.90p 326.70p 322.40p 325.00p 311999
12/06/2012 324.10p 327.98p 322.50p 322.50p 483107
11/06/2012 322.50p 327.94p 322.10p 325.50p 199064
08/06/2012 320.40p 322.50p 315.10p 320.20p 759600
07/06/2012 325.70p 327.90p 321.10p 321.10p 342839
06/06/2012 319.20p 324.80p 317.50p 324.80p 258751
01/06/2012 314.40p 317.50p 312.55p 317.20p 439689
31/05/2012 314.80p 318.00p 313.47p 314.20p 501012
30/05/2012 315.90p 318.20p 312.70p 312.70p 256153
29/05/2012 315.40p 318.00p 312.43p 318.00p 183525
28/05/2012 319.50p 319.50p 314.40p 315.70p 380956
25/05/2012 321.00p 323.80p 315.70p 315.70p 472336
24/05/2012 322.90p 324.00p 316.80p 321.70p 429721
23/05/2012 315.10p 317.70p 311.50p 315.20p 237907
22/05/2012 310.70p 316.30p 307.40p 314.60p 195522
21/05/2012 316.90p 316.90p 308.10p 311.10p 276259
18/05/2012 310.90p 314.00p 309.10p 309.50p 304150
17/05/2012 311.40p 313.80p 309.00p 313.20p 299866
16/05/2012 306.30p 310.50p 302.00p 310.50p 312087
15/05/2012 306.50p 308.80p 305.60p 307.00p 267291
14/05/2012 306.10p 309.10p 301.30p 307.00p 374021
11/05/2012 309.50p 310.60p 305.90p 308.00p 241052
10/05/2012 303.90p 311.00p 302.40p 309.00p 401940
09/05/2012 305.70p 306.31p 300.00p 304.30p 351396
08/05/2012 305.20p 308.01p 297.00p 304.00p 438939
04/05/2012 303.70p 315.10p 303.70p 306.10p 572311
03/05/2012 302.50p 305.38p 300.35p 303.70p 165069
02/05/2012 304.10p 308.81p 300.00p 303.50p 249951
01/05/2012 299.30p 307.50p 299.30p 306.40p 158183
30/04/2012 298.90p 301.65p 297.30p 301.00p 367429
27/04/2012 293.50p 298.50p 291.00p 296.10p 377919
26/04/2012 295.80p 296.67p 287.10p 294.50p 507593
25/04/2012 295.90p 300.60p 293.90p 294.80p 409144
24/04/2012 292.60p 301.20p 290.50p 294.90p 646888
23/04/2012 303.10p 303.10p 289.70p 290.40p 906057
20/04/2012 300.00p 306.40p 297.80p 304.80p 488903
19/04/2012 310.50p 314.20p 301.00p 302.20p 471150
18/04/2012 311.20p 311.60p 305.00p 309.70p 338615
17/04/2012 311.00p 312.41p 302.98p 310.30p 416747
16/04/2012 314.70p 315.98p 309.10p 310.00p 212196
13/04/2012 315.00p 315.33p 310.00p 315.30p 263958
12/04/2012 319.80p 322.82p 312.00p 315.20p 342465
11/04/2012 319.20p 323.38p 313.29p 318.60p 444582
10/04/2012 323.70p 326.40p 317.10p 320.30p 377320
05/04/2012 328.00p 330.76p 321.80p 324.50p 225423
04/04/2012 329.80p 333.80p 324.04p 328.60p 464365
03/04/2012 331.20p 333.09p 327.50p 329.00p 221513
02/04/2012 334.20p 334.52p 326.70p 332.10p 319794
30/03/2012 330.00p 334.10p 326.78p 333.10p 354024
29/03/2012 335.20p 342.30p 329.50p 331.30p 163059
28/03/2012 342.30p 345.05p 336.74p 338.00p 232620
27/03/2012 346.60p 348.35p 339.40p 341.70p 161265
26/03/2012 343.50p 348.90p 340.70p 345.00p 299350
23/03/2012 342.40p 343.90p 338.30p 343.50p 240934
22/03/2012 343.00p 344.39p 341.97p 342.90p 162010
21/03/2012 347.40p 347.70p 341.80p 344.50p 358244
20/03/2012 345.60p 348.73p 342.60p 346.00p 168640
19/03/2012 351.00p 351.50p 347.20p 348.50p 183718
16/03/2012 353.40p 355.00p 346.73p 351.00p 351132
15/03/2012 351.60p 358.30p 348.40p 353.60p 393067
14/03/2012 352.20p 356.00p 348.41p 350.70p 300055
13/03/2012 343.30p 353.70p 339.70p 353.30p 386590
12/03/2012 348.00p 349.54p 339.00p 343.20p 364598
09/03/2012 327.10p 350.20p 321.70p 347.00p 739550
08/03/2012 327.00p 332.60p 322.49p 326.10p 193340
07/03/2012 320.40p 330.91p 320.40p 326.50p 317831
06/03/2012 322.00p 322.00p 315.20p 321.20p 254376
05/03/2012 319.30p 323.10p 315.40p 318.30p 183647
02/03/2012 321.40p 325.40p 315.50p 317.00p 218537

*Close Price adjusted for both dividends and splits