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
19/05/2011 405.00p 405.00p 388.30p 395.50p 431333
18/05/2011 405.30p 405.30p 395.38p 401.60p 147477
17/05/2011 394.50p 407.60p 394.50p 402.90p 215969
16/05/2011 410.80p 410.80p 399.60p 408.00p 137478
13/05/2011 407.30p 408.20p 400.60p 403.50p 156860
12/05/2011 408.30p 411.20p 396.50p 405.40p 174577
11/05/2011 406.10p 414.10p 403.90p 409.70p 166665
10/05/2011 407.30p 413.20p 405.70p 407.20p 225134
09/05/2011 400.20p 407.90p 395.00p 406.40p 147142
06/05/2011 395.40p 408.90p 392.40p 399.30p 196325
05/05/2011 395.40p 401.80p 393.91p 396.60p 158334
04/05/2011 400.70p 405.89p 391.20p 393.70p 167240
03/05/2011 403.10p 408.90p 392.30p 400.30p 260095
28/04/2011 391.60p 402.60p 390.84p 402.00p 356962
27/04/2011 382.90p 393.10p 382.90p 392.10p 121719
26/04/2011 378.80p 386.10p 377.00p 384.90p 143131
21/04/2011 378.20p 382.70p 375.85p 382.20p 52312
20/04/2011 378.60p 381.20p 374.70p 375.90p 116545
19/04/2011 375.40p 378.30p 371.30p 376.10p 130587
18/04/2011 376.90p 380.30p 371.90p 372.40p 183236
15/04/2011 374.00p 377.70p 372.50p 376.40p 67715
14/04/2011 372.30p 375.30p 371.60p 372.40p 139200
13/04/2011 368.20p 377.60p 368.20p 371.80p 258106
12/04/2011 367.90p 373.30p 366.20p 366.90p 299333
11/04/2011 364.40p 373.80p 363.65p 370.80p 256976
08/04/2011 365.50p 375.90p 362.70p 363.90p 308763
07/04/2011 362.30p 370.80p 361.00p 365.90p 258104
06/04/2011 356.70p 365.76p 356.70p 361.60p 156070
05/04/2011 360.60p 360.60p 356.00p 356.00p 169560
04/04/2011 361.00p 363.40p 357.00p 358.00p 150367
01/04/2011 364.40p 364.40p 356.00p 359.10p 253236
31/03/2011 365.00p 379.70p 359.30p 359.30p 404351
30/03/2011 363.10p 368.20p 363.10p 366.50p 245863
29/03/2011 363.70p 376.40p 363.70p 365.00p 75887
28/03/2011 361.10p 374.92p 350.00p 366.10p 350738
25/03/2011 360.50p 363.50p 358.60p 359.40p 144632
24/03/2011 361.30p 363.80p 355.81p 358.00p 327064
23/03/2011 359.90p 362.50p 352.80p 358.00p 120213
22/03/2011 361.40p 364.60p 357.30p 358.50p 120237
21/03/2011 358.00p 358.00p 354.10p 357.30p 133564
18/03/2011 356.00p 361.10p 352.80p 354.90p 318751
17/03/2011 357.60p 360.00p 352.30p 356.00p 293330
16/03/2011 358.50p 363.20p 357.00p 358.40p 214004
15/03/2011 350.00p 362.30p 349.60p 358.90p 173289
14/03/2011 362.40p 363.50p 356.40p 357.00p 77610
11/03/2011 362.30p 366.50p 360.00p 364.10p 90344
10/03/2011 367.80p 367.80p 356.80p 361.10p 120457
09/03/2011 368.50p 371.60p 363.80p 368.40p 119253
08/03/2011 368.60p 372.37p 364.90p 367.10p 106145
07/03/2011 365.60p 373.83p 363.10p 367.10p 99977
04/03/2011 365.60p 381.90p 363.90p 363.90p 363390
03/03/2011 354.40p 364.40p 350.10p 363.20p 146225
02/03/2011 346.40p 355.97p 334.60p 353.30p 361418
01/03/2011 366.00p 367.00p 345.75p 349.00p 269612
28/02/2011 364.90p 365.80p 360.00p 362.10p 134857
25/02/2011 362.20p 367.90p 361.60p 363.70p 93174
24/02/2011 370.60p 372.60p 359.00p 359.00p 184362
23/02/2011 371.30p 374.83p 367.10p 369.00p 67488
22/02/2011 371.30p 372.50p 360.90p 370.30p 160476
21/02/2011 370.00p 373.50p 367.10p 369.90p 157200
18/02/2011 374.80p 377.85p 371.00p 371.60p 75956
17/02/2011 376.40p 377.90p 372.20p 373.50p 139007
16/02/2011 375.20p 378.72p 371.90p 374.00p 230494
15/02/2011 380.60p 384.97p 375.02p 376.00p 179735
14/02/2011 385.90p 387.80p 375.90p 381.60p 190021
11/02/2011 381.90p 385.34p 373.70p 382.40p 286726
10/02/2011 380.00p 387.10p 377.92p 380.00p 365520
09/02/2011 380.60p 384.20p 373.50p 374.80p 105864
08/02/2011 386.90p 390.80p 381.40p 381.40p 183537
07/02/2011 377.90p 389.61p 375.60p 386.30p 103559
04/02/2011 380.00p 380.00p 365.60p 376.30p 395427
03/02/2011 382.40p 386.30p 369.97p 380.60p 225939
02/02/2011 392.30p 392.80p 384.12p 385.00p 175021
01/02/2011 388.00p 391.70p 385.81p 390.00p 153213
31/01/2011 387.30p 392.11p 385.90p 388.00p 65621
28/01/2011 394.00p 394.00p 384.00p 389.00p 221598
27/01/2011 399.00p 399.00p 390.00p 390.00p 792990
26/01/2011 393.50p 398.40p 393.50p 398.20p 135799
25/01/2011 402.70p 405.50p 393.00p 394.50p 279062
24/01/2011 398.50p 405.40p 393.80p 399.70p 90244
21/01/2011 403.00p 406.60p 393.10p 394.50p 198117
20/01/2011 403.50p 403.50p 398.40p 399.30p 128564
19/01/2011 410.00p 413.13p 402.40p 403.50p 143665
18/01/2011 405.00p 417.10p 404.30p 410.40p 146967
17/01/2011 396.40p 409.20p 395.64p 405.50p 324327
14/01/2011 400.00p 400.00p 396.10p 398.90p 108962
13/01/2011 400.00p 404.34p 396.00p 399.00p 300429
12/01/2011 400.90p 400.90p 396.16p 400.00p 165167
11/01/2011 401.60p 401.60p 393.90p 398.40p 332150
10/01/2011 396.50p 403.00p 384.59p 397.70p 374444
07/01/2011 401.40p 401.40p 393.80p 393.80p 186150
06/01/2011 395.10p 401.50p 394.50p 400.00p 338606
05/01/2011 410.50p 415.10p 395.00p 395.20p 256257
04/01/2011 411.60p 424.70p 411.60p 415.90p 202449
31/12/2010 418.00p 423.40p 416.50p 423.40p 54433
30/12/2010 421.80p 422.80p 417.70p 419.10p 106139
29/12/2010 418.80p 424.90p 410.70p 424.90p 154961
24/12/2010 415.00p 415.00p 407.00p 407.90p 29275
23/12/2010 409.30p 415.00p 394.70p 415.00p 211812
22/12/2010 403.50p 408.01p 397.55p 407.50p 221454
21/12/2010 399.80p 402.92p 397.90p 402.90p 101612
20/12/2010 397.60p 402.10p 392.00p 396.00p 118324
17/12/2010 395.70p 399.50p 393.41p 396.30p 289606
16/12/2010 396.70p 399.80p 396.30p 396.70p 114210
15/12/2010 397.80p 397.80p 393.90p 395.40p 98910
14/12/2010 395.00p 403.55p 395.00p 396.30p 249573
13/12/2010 381.80p 396.30p 378.40p 396.30p 392848
10/12/2010 375.00p 382.40p 375.00p 379.00p 180568
09/12/2010 382.90p 383.30p 379.00p 382.10p 250297
08/12/2010 377.90p 381.80p 375.50p 380.00p 499486
07/12/2010 373.10p 383.00p 370.75p 377.00p 473220
06/12/2010 366.30p 373.00p 363.60p 373.00p 372261
03/12/2010 365.00p 369.20p 358.00p 362.50p 162177
02/12/2010 365.00p 370.00p 365.00p 369.20p 205667
01/12/2010 360.00p 366.50p 360.00p 366.50p 198372
30/11/2010 367.10p 367.10p 359.00p 360.50p 301283
29/11/2010 367.50p 368.40p 361.20p 365.00p 220819
26/11/2010 360.80p 368.00p 360.50p 365.00p 202795
25/11/2010 365.70p 365.70p 362.40p 364.40p 67567
24/11/2010 368.40p 368.40p 361.00p 363.50p 210275
23/11/2010 362.80p 363.70p 357.92p 361.00p 143574
22/11/2010 368.30p 369.00p 365.00p 366.30p 137216
19/11/2010 364.10p 365.00p 358.10p 364.90p 89141
18/11/2010 363.30p 365.17p 362.30p 362.60p 95359
17/11/2010 354.00p 363.10p 354.00p 361.10p 233503
16/11/2010 356.60p 359.48p 353.20p 356.90p 123863
15/11/2010 354.70p 364.40p 348.70p 360.00p 230282
12/11/2010 360.00p 360.10p 348.03p 352.80p 343890
11/11/2010 373.00p 373.00p 356.00p 356.60p 258741
10/11/2010 368.90p 368.90p 360.30p 367.00p 212562
09/11/2010 367.60p 370.00p 362.67p 367.10p 570440
08/11/2010 370.00p 371.60p 364.00p 364.90p 220749
05/11/2010 356.20p 381.60p 356.20p 370.00p 418239
04/11/2010 352.20p 358.50p 344.54p 356.80p 731059
03/11/2010 360.00p 361.20p 356.59p 356.60p 362014
02/11/2010 365.20p 365.20p 358.29p 360.00p 195180
01/11/2010 372.70p 374.00p 358.69p 364.10p 156763
29/10/2010 372.70p 373.30p 369.50p 370.40p 113325
28/10/2010 366.00p 373.60p 366.00p 372.00p 204378
27/10/2010 375.80p 375.80p 363.80p 364.20p 291851
26/10/2010 375.00p 379.10p 374.60p 375.00p 158046
25/10/2010 375.60p 378.70p 371.00p 375.00p 66748
22/10/2010 373.90p 375.40p 370.10p 371.80p 91127
21/10/2010 381.40p 381.40p 372.00p 373.00p 240899
20/10/2010 377.10p 381.70p 374.00p 380.00p 319942
19/10/2010 384.00p 384.00p 375.40p 377.00p 243945
18/10/2010 379.00p 384.01p 379.00p 383.10p 57494
15/10/2010 384.00p 384.00p 380.00p 383.00p 139654
14/10/2010 384.00p 384.64p 382.20p 383.10p 232333
13/10/2010 384.60p 386.50p 381.80p 383.80p 167853
12/10/2010 383.50p 386.50p 378.00p 380.50p 70162
11/10/2010 380.60p 389.00p 380.26p 383.90p 151154
08/10/2010 381.60p 387.30p 380.00p 380.10p 136577
07/10/2010 378.90p 388.20p 378.60p 384.00p 198718
06/10/2010 375.00p 380.60p 371.00p 380.60p 235157
05/10/2010 372.60p 377.80p 370.40p 373.70p 265898
04/10/2010 386.20p 386.20p 370.70p 373.10p 235688
01/10/2010 377.60p 387.20p 375.10p 376.20p 500069
30/09/2010 370.00p 381.80p 370.00p 370.80p 383424
29/09/2010 359.00p 379.50p 359.00p 372.60p 836311
28/09/2010 344.40p 349.50p 337.60p 349.00p 250532
27/09/2010 342.40p 345.00p 341.70p 342.90p 115105
24/09/2010 345.20p 345.20p 330.90p 339.70p 365233
23/09/2010 354.40p 354.40p 340.40p 344.40p 208569
22/09/2010 351.40p 351.92p 343.90p 346.50p 206483
21/09/2010 349.90p 352.32p 346.10p 349.90p 277884
20/09/2010 356.40p 356.40p 340.39p 348.70p 485122
17/09/2010 364.00p 364.00p 351.20p 352.50p 857739
16/09/2010 357.50p 375.63p 334.95p 361.30p 2731891
15/09/2010 388.00p 388.00p 374.60p 375.80p 383916
14/09/2010 380.00p 380.20p 375.00p 378.50p 125081
13/09/2010 388.20p 388.20p 378.27p 380.00p 211111
10/09/2010 370.00p 384.92p 361.40p 384.90p 394086
09/09/2010 382.80p 384.70p 376.10p 376.40p 166619
08/09/2010 385.00p 385.30p 375.10p 379.50p 84572
07/09/2010 378.10p 382.10p 377.90p 377.90p 38965
06/09/2010 380.70p 382.00p 371.60p 381.40p 143879
03/09/2010 376.90p 378.22p 372.30p 373.80p 140369
02/09/2010 375.00p 375.40p 368.07p 373.60p 154344
01/09/2010 374.00p 374.00p 362.70p 367.20p 250663
31/08/2010 373.50p 373.50p 365.40p 367.80p 92021
27/08/2010 368.00p 369.80p 360.30p 367.80p 76506
26/08/2010 369.00p 369.00p 363.40p 365.20p 113592
25/08/2010 367.50p 371.10p 362.20p 365.00p 106866
24/08/2010 370.90p 370.90p 365.00p 367.80p 151047
23/08/2010 369.20p 374.34p 365.30p 371.30p 419020
20/08/2010 384.60p 384.60p 365.30p 369.70p 202241
19/08/2010 393.40p 393.40p 374.70p 374.70p 389511
18/08/2010 388.60p 394.20p 383.50p 383.50p 102609
17/08/2010 393.00p 396.80p 391.50p 396.80p 72987
16/08/2010 389.10p 395.00p 389.00p 389.50p 114616
13/08/2010 393.50p 393.50p 386.00p 392.70p 35092
12/08/2010 390.40p 391.30p 378.30p 388.00p 149623
11/08/2010 395.00p 395.00p 386.69p 387.50p 64956
10/08/2010 392.80p 395.00p 390.70p 393.70p 63421
09/08/2010 386.40p 396.80p 386.40p 394.70p 113249
06/08/2010 391.40p 391.85p 385.30p 391.80p 82447
05/08/2010 398.10p 400.55p 389.40p 392.00p 173323
04/08/2010 392.90p 402.47p 392.90p 399.30p 54499
03/08/2010 393.50p 400.40p 387.09p 392.00p 98387

*Close Price adjusted for both dividends and splits