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
15/04/2019 620.00p 620.50p 620.50p 620.50p 0
12/04/2019 620.00p 620.50p 619.00p 620.50p 1520482
11/04/2019 632.50p 632.50p 619.00p 620.00p 3813885
10/04/2019 620.00p 623.50p 620.00p 620.00p 390322
09/04/2019 623.00p 623.00p 620.00p 620.50p 363348
08/04/2019 622.00p 627.50p 619.00p 620.00p 436682
05/04/2019 620.00p 620.00p 618.88p 620.00p 270872
04/04/2019 620.00p 622.50p 619.00p 620.00p 387364
03/04/2019 619.00p 625.50p 619.00p 619.00p 356066
02/04/2019 619.50p 620.50p 619.00p 620.00p 910076
01/04/2019 631.00p 631.00p 611.50p 619.50p 519591
29/03/2019 626.00p 626.00p 621.00p 621.00p 1054740
28/03/2019 625.50p 627.50p 620.59p 623.00p 256143
27/03/2019 625.50p 626.50p 622.50p 622.50p 536459
26/03/2019 628.50p 629.00p 624.00p 624.50p 735161
25/03/2019 642.50p 642.50p 625.00p 625.00p 584390
22/03/2019 632.00p 632.00p 624.86p 626.00p 348282
21/03/2019 620.50p 630.00p 620.50p 630.00p 485543
20/03/2019 635.00p 635.00p 624.50p 627.00p 1030798
19/03/2019 631.50p 632.50p 628.00p 630.00p 544876
18/03/2019 632.00p 635.50p 625.00p 627.00p 1185338
15/03/2019 648.00p 648.00p 631.50p 631.50p 4246760
14/03/2019 630.00p 634.50p 630.00p 632.50p 1112072
13/03/2019 635.00p 636.50p 630.00p 635.00p 988159
12/03/2019 631.00p 635.00p 631.00p 633.00p 700221
11/03/2019 628.00p 634.00p 627.00p 629.00p 520900
08/03/2019 630.00p 635.00p 630.00p 630.00p 838082
07/03/2019 628.00p 638.00p 627.50p 638.00p 942962
06/03/2019 634.50p 644.50p 628.00p 628.00p 849278
05/03/2019 623.00p 643.00p 623.00p 643.00p 1472547
04/03/2019 630.00p 636.50p 626.00p 626.00p 1162365
01/03/2019 642.00p 642.00p 626.00p 627.00p 1026857
28/02/2019 630.00p 630.82p 626.50p 630.00p 1698772
27/02/2019 628.00p 633.50p 628.00p 629.00p 1513234
26/02/2019 636.00p 636.00p 629.00p 629.50p 3827441
25/02/2019 632.00p 641.00p 622.15p 637.00p 3636085
22/02/2019 618.00p 640.00p 618.00p 640.00p 11584116
21/02/2019 533.00p 555.50p 520.50p 555.00p 2370143
20/02/2019 507.00p 524.00p 501.66p 524.00p 733866
19/02/2019 487.60p 507.50p 485.45p 507.50p 892465
18/02/2019 474.00p 486.40p 474.00p 486.40p 288156
15/02/2019 477.20p 477.80p 468.54p 476.20p 225350
14/02/2019 475.20p 479.60p 471.80p 474.20p 878501
13/02/2019 473.40p 479.08p 473.40p 478.20p 360962
12/02/2019 485.20p 485.20p 472.40p 476.20p 285318
11/02/2019 469.40p 478.37p 469.04p 476.60p 236668
08/02/2019 476.00p 480.80p 474.40p 476.00p 234610
07/02/2019 468.00p 483.00p 468.00p 479.40p 647481
06/02/2019 468.00p 483.00p 468.00p 476.60p 373938
05/02/2019 494.60p 494.60p 474.00p 476.40p 378859
04/02/2019 473.20p 486.00p 473.20p 485.80p 323757
01/02/2019 477.80p 485.60p 476.00p 482.80p 383355
31/01/2019 465.60p 486.00p 465.60p 483.40p 525763
30/01/2019 466.40p 476.00p 465.00p 476.00p 737678
29/01/2019 457.00p 472.20p 457.00p 465.00p 391846
28/01/2019 457.60p 459.60p 454.40p 459.60p 208658
25/01/2019 457.00p 462.00p 455.00p 455.00p 396018
24/01/2019 454.80p 458.80p 450.00p 456.20p 273803
23/01/2019 454.60p 458.80p 452.20p 458.80p 175499
22/01/2019 450.00p 459.20p 450.00p 456.00p 100367
21/01/2019 451.60p 456.20p 451.60p 455.60p 143156
18/01/2019 444.80p 455.60p 443.96p 454.20p 214470
17/01/2019 432.60p 448.60p 432.60p 448.60p 447442
16/01/2019 443.40p 448.60p 441.60p 442.60p 143219
15/01/2019 442.20p 447.80p 442.20p 446.20p 134560
14/01/2019 445.00p 448.40p 442.20p 446.60p 200585
11/01/2019 455.60p 455.60p 444.70p 449.60p 224289
10/01/2019 441.60p 447.20p 437.00p 445.80p 287203
09/01/2019 437.00p 444.43p 433.69p 436.40p 253706
08/01/2019 422.40p 437.60p 422.40p 434.40p 152858
07/01/2019 438.80p 438.80p 430.20p 432.40p 245453
04/01/2019 424.60p 435.20p 422.42p 432.00p 260537
03/01/2019 424.20p 428.40p 419.20p 426.40p 163031
02/01/2019 431.40p 431.40p 420.80p 431.20p 445049
31/12/2018 415.00p 426.40p 415.00p 422.20p 94723
28/12/2018 414.60p 426.40p 414.60p 425.00p 158567
27/12/2018 418.40p 423.00p 413.29p 418.00p 159450
24/12/2018 412.80p 420.60p 412.80p 419.00p 66147
21/12/2018 411.40p 423.00p 411.40p 422.00p 433520
20/12/2018 405.20p 420.60p 405.20p 416.60p 323886
19/12/2018 416.60p 418.00p 411.70p 413.20p 224266
18/12/2018 416.80p 419.40p 412.40p 416.40p 285201
17/12/2018 425.20p 425.20p 413.40p 413.40p 211872
14/12/2018 421.80p 430.00p 420.20p 421.20p 141410
13/12/2018 439.80p 439.80p 426.00p 428.00p 171289
12/12/2018 428.20p 438.20p 425.60p 435.60p 324694
11/12/2018 428.60p 433.38p 427.40p 427.40p 273787
10/12/2018 448.40p 450.00p 432.40p 434.80p 375743
07/12/2018 444.40p 452.80p 443.60p 447.80p 192391
06/12/2018 444.60p 453.60p 442.72p 446.00p 261749
05/12/2018 447.00p 456.40p 444.60p 450.00p 329986
04/12/2018 451.00p 458.80p 451.00p 455.00p 284868
03/12/2018 468.20p 468.20p 450.80p 456.20p 245066
30/11/2018 468.20p 468.20p 452.00p 460.00p 397913
29/11/2018 464.40p 466.00p 457.00p 459.00p 144658
28/11/2018 463.60p 466.38p 454.60p 461.00p 251555
27/11/2018 458.20p 465.20p 454.80p 460.80p 268266
26/11/2018 458.40p 458.60p 449.80p 456.00p 291906
23/11/2018 448.60p 454.00p 445.20p 452.20p 268156
22/11/2018 445.00p 453.02p 436.60p 449.60p 625050
21/11/2018 455.40p 460.00p 449.00p 455.60p 335284
20/11/2018 452.00p 455.20p 449.80p 452.20p 227054
19/11/2018 445.20p 455.25p 445.20p 451.40p 289070
16/11/2018 443.80p 446.80p 439.80p 445.20p 359140
15/11/2018 451.20p 458.20p 440.00p 440.00p 622885
14/11/2018 443.00p 450.00p 439.80p 450.00p 668615
13/11/2018 431.60p 442.80p 430.80p 439.00p 349636
12/11/2018 452.00p 452.00p 439.40p 439.40p 591930
09/11/2018 441.80p 447.85p 441.00p 445.00p 468676
08/11/2018 452.60p 452.60p 446.60p 448.00p 488935
07/11/2018 452.00p 457.44p 446.60p 450.00p 730991
06/11/2018 453.40p 455.50p 444.20p 448.20p 460446
05/11/2018 463.00p 463.00p 450.00p 451.60p 424725
02/11/2018 455.40p 455.82p 441.40p 455.20p 599231
01/11/2018 466.20p 474.60p 444.60p 448.80p 1056413
31/10/2018 483.40p 484.80p 473.80p 478.20p 345079
30/10/2018 472.60p 476.20p 470.40p 476.20p 225018
29/10/2018 470.60p 474.40p 464.72p 471.80p 231759
26/10/2018 456.60p 466.80p 456.60p 464.80p 449631
25/10/2018 460.40p 466.40p 458.00p 464.00p 244300
24/10/2018 451.40p 463.47p 451.40p 459.80p 158398
23/10/2018 460.00p 461.60p 452.00p 454.60p 280343
22/10/2018 469.00p 469.00p 460.00p 462.60p 193365
19/10/2018 459.80p 467.60p 459.80p 466.00p 427171
18/10/2018 464.00p 464.20p 461.40p 464.00p 185034
17/10/2018 465.00p 465.00p 460.00p 462.80p 197192
16/10/2018 461.80p 465.00p 457.00p 463.40p 343441
15/10/2018 455.40p 460.10p 453.41p 459.60p 242657
12/10/2018 467.00p 467.00p 454.40p 455.00p 252734
11/10/2018 456.40p 464.60p 448.60p 458.20p 590662
10/10/2018 450.00p 465.00p 448.40p 463.40p 484641
09/10/2018 448.80p 455.60p 443.20p 450.00p 192449
08/10/2018 449.00p 451.20p 447.20p 450.00p 279902
05/10/2018 449.40p 449.40p 441.20p 449.40p 251372
04/10/2018 456.60p 456.60p 446.20p 448.00p 522442
03/10/2018 460.20p 462.67p 451.40p 455.00p 337575
02/10/2018 460.20p 461.23p 455.57p 458.40p 229523
01/10/2018 461.40p 461.40p 456.00p 459.20p 315529
28/09/2018 465.00p 465.00p 457.20p 457.20p 443444
27/09/2018 462.60p 464.70p 460.60p 464.00p 404752
26/09/2018 460.40p 464.80p 459.26p 463.00p 409791
25/09/2018 465.20p 467.20p 461.20p 464.00p 288198
24/09/2018 467.20p 467.20p 461.00p 464.80p 304237
21/09/2018 470.80p 471.50p 463.00p 463.80p 1002216
20/09/2018 479.20p 479.20p 463.66p 465.00p 402462
19/09/2018 478.00p 478.00p 468.20p 470.00p 622063
18/09/2018 465.00p 468.66p 464.20p 466.40p 343792
17/09/2018 472.00p 473.00p 463.60p 466.80p 502985
14/09/2018 463.00p 465.30p 457.20p 458.80p 213233
13/09/2018 465.80p 469.20p 458.60p 458.60p 260050
12/09/2018 463.80p 463.80p 459.00p 462.00p 257230
11/09/2018 458.80p 468.80p 458.80p 462.00p 173166
10/09/2018 470.20p 470.60p 463.60p 467.00p 233689
07/09/2018 457.40p 462.40p 457.40p 462.40p 206175
06/09/2018 459.40p 462.80p 459.00p 461.00p 210212
05/09/2018 467.40p 468.65p 458.40p 463.20p 237572
04/09/2018 459.00p 466.40p 451.60p 465.40p 468873
03/09/2018 485.20p 485.20p 445.20p 455.40p 1014155
31/08/2018 473.20p 476.80p 471.40p 475.20p 580437
30/08/2018 478.60p 478.60p 471.76p 473.60p 271117
29/08/2018 477.20p 478.20p 473.36p 474.20p 238833
28/08/2018 480.80p 484.40p 475.60p 475.60p 303191
24/08/2018 472.40p 481.20p 472.20p 474.80p 257109
23/08/2018 478.80p 478.80p 471.20p 473.20p 82454
22/08/2018 465.00p 477.80p 465.00p 472.60p 343423
21/08/2018 469.40p 479.60p 469.40p 476.00p 227904
20/08/2018 466.20p 475.36p 466.20p 471.80p 322505
17/08/2018 473.80p 473.80p 465.80p 468.00p 141895
16/08/2018 470.20p 473.95p 455.60p 469.80p 399017
15/08/2018 476.20p 476.20p 462.95p 465.00p 260007
14/08/2018 481.80p 484.60p 470.40p 470.40p 268346
13/08/2018 484.60p 484.80p 478.80p 480.00p 167248
10/08/2018 489.60p 492.20p 482.20p 484.60p 429338
09/08/2018 505.00p 505.00p 488.60p 488.60p 244274
08/08/2018 490.60p 500.50p 489.20p 494.40p 233352
07/08/2018 491.00p 493.80p 486.80p 492.40p 456427
06/08/2018 489.00p 489.20p 485.00p 489.20p 248403
03/08/2018 487.00p 488.60p 484.80p 486.40p 144529
02/08/2018 488.20p 490.34p 476.00p 487.20p 117299
01/08/2018 478.40p 488.60p 478.40p 486.40p 214282
31/07/2018 485.60p 492.00p 484.00p 485.00p 383622
30/07/2018 480.00p 495.80p 480.00p 485.20p 253597
27/07/2018 486.00p 492.60p 485.80p 492.40p 299151
26/07/2018 480.00p 489.80p 480.00p 485.80p 307640
25/07/2018 487.40p 487.40p 481.20p 482.40p 179290
24/07/2018 481.80p 485.80p 473.40p 484.00p 468160
23/07/2018 470.20p 484.00p 470.20p 482.00p 205532
20/07/2018 468.00p 482.00p 467.80p 481.80p 320566
19/07/2018 467.80p 474.60p 465.40p 473.00p 467129
18/07/2018 483.40p 485.20p 464.60p 469.00p 352843
17/07/2018 470.00p 494.20p 470.00p 484.20p 644120
16/07/2018 460.60p 476.00p 450.15p 468.60p 619814
13/07/2018 467.20p 468.40p 462.20p 462.80p 152970
12/07/2018 469.40p 471.60p 463.60p 464.60p 242862
11/07/2018 471.20p 473.00p 466.20p 466.40p 321595
10/07/2018 476.40p 479.20p 472.80p 472.80p 234017
09/07/2018 478.40p 484.00p 475.00p 476.60p 310684
06/07/2018 474.00p 487.20p 474.00p 476.60p 346574
05/07/2018 483.00p 489.00p 474.00p 475.80p 335049
04/07/2018 490.60p 498.40p 490.60p 495.20p 205441

*Close Price adjusted for both dividends and splits