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
31/12/2008 206.50p 213.00p 205.00p 213.00p 438972
30/12/2008 202.00p 209.00p 201.50p 209.00p 203034
29/12/2008 202.00p 202.00p 198.75p 200.25p 95245
24/12/2008 199.75p 201.75p 197.00p 200.00p 45637
23/12/2008 195.00p 202.00p 194.25p 200.75p 236306
22/12/2008 196.00p 196.00p 190.00p 192.25p 557335
19/12/2008 202.00p 202.25p 194.00p 199.00p 1711213
18/12/2008 188.00p 205.00p 186.25p 203.25p 838816
17/12/2008 195.00p 199.25p 183.25p 189.75p 1202980
16/12/2008 188.00p 194.00p 182.00p 193.00p 788167
15/12/2008 190.00p 195.00p 185.25p 187.00p 348922
12/12/2008 187.75p 197.25p 184.75p 192.25p 520829
11/12/2008 183.00p 193.50p 181.50p 193.25p 509450
10/12/2008 180.00p 185.00p 176.75p 185.00p 812698
09/12/2008 172.00p 178.75p 169.00p 175.00p 683874
08/12/2008 177.25p 181.75p 170.00p 171.75p 737615
05/12/2008 172.00p 177.00p 171.00p 172.50p 479837
04/12/2008 185.00p 199.50p 172.00p 172.50p 886166
03/12/2008 170.00p 190.00p 167.75p 181.75p 721802
02/12/2008 185.00p 187.00p 164.25p 167.50p 1130541
01/12/2008 200.00p 200.00p 186.75p 187.00p 420020
28/11/2008 201.00p 201.25p 195.00p 198.75p 449692
27/11/2008 201.75p 202.25p 195.00p 200.00p 324608
26/11/2008 187.50p 199.50p 183.00p 197.50p 875532
25/11/2008 202.00p 203.00p 187.50p 188.00p 530191
24/11/2008 194.00p 205.75p 192.00p 202.00p 665321
21/11/2008 195.50p 195.50p 190.00p 191.00p 667060
20/11/2008 189.75p 197.00p 189.75p 192.75p 720972
19/11/2008 205.00p 209.50p 195.50p 196.00p 763864
18/11/2008 198.00p 204.00p 191.25p 202.75p 724147
17/11/2008 210.00p 210.00p 197.25p 197.25p 457796
14/11/2008 210.00p 217.75p 205.00p 207.00p 581217
13/11/2008 219.25p 219.75p 210.00p 212.00p 536282
12/11/2008 225.25p 230.75p 214.75p 220.50p 801336
11/11/2008 241.00p 250.00p 220.00p 220.00p 1347312
10/11/2008 299.00p 299.00p 238.75p 243.50p 4421629
07/11/2008 324.00p 333.00p 322.00p 330.00p 2037471
06/11/2008 334.50p 335.50p 321.75p 327.75p 295241
05/11/2008 333.50p 336.00p 324.25p 336.00p 336113
04/11/2008 311.25p 336.50p 311.25p 332.50p 887204
03/11/2008 314.75p 320.50p 310.25p 316.75p 212819
31/10/2008 302.50p 312.75p 302.50p 310.00p 611135
30/10/2008 299.00p 302.75p 284.50p 301.00p 957915
29/10/2008 298.75p 301.50p 292.25p 295.00p 719476
28/10/2008 299.25p 299.25p 281.75p 289.25p 765924
27/10/2008 292.75p 295.00p 286.50p 292.75p 290296
24/10/2008 313.25p 314.00p 295.00p 303.00p 802051
23/10/2008 332.25p 333.00p 312.00p 316.00p 486263
22/10/2008 346.00p 347.00p 318.75p 328.00p 600657
21/10/2008 365.00p 365.00p 341.25p 344.00p 301021
20/10/2008 343.50p 363.00p 343.50p 360.75p 335049
17/10/2008 363.00p 363.00p 337.75p 345.00p 646825
16/10/2008 358.00p 366.75p 345.75p 358.75p 760273
15/10/2008 367.00p 372.50p 352.50p 361.75p 826256
14/10/2008 376.75p 387.75p 355.50p 363.50p 558450
13/10/2008 371.50p 381.25p 356.00p 370.00p 924119
10/10/2008 332.00p 365.25p 330.00p 359.00p 2116533
09/10/2008 353.00p 366.75p 341.50p 353.50p 783418
08/10/2008 363.00p 378.75p 347.00p 355.75p 1078549
07/10/2008 380.00p 380.00p 363.25p 378.25p 666172
06/10/2008 372.75p 374.50p 365.25p 372.75p 735654
03/10/2008 381.25p 384.00p 376.00p 380.00p 525969
02/10/2008 382.75p 403.00p 380.00p 381.75p 849950
01/10/2008 406.00p 406.00p 383.75p 392.00p 393689
30/09/2008 407.75p 407.75p 386.00p 400.00p 1759752
29/09/2008 427.75p 427.75p 405.50p 406.75p 592830
26/09/2008 407.00p 429.25p 407.00p 428.50p 598906
25/09/2008 424.25p 424.25p 412.75p 416.25p 277978
24/09/2008 420.00p 424.25p 410.00p 418.75p 253082
23/09/2008 420.00p 422.00p 405.75p 410.25p 569072
22/09/2008 420.00p 427.75p 410.00p 410.00p 491754
19/09/2008 426.75p 437.50p 402.25p 426.50p 2036424
18/09/2008 421.00p 434.00p 415.00p 416.50p 824527
17/09/2008 401.75p 437.00p 396.25p 425.00p 1296043
16/09/2008 418.00p 433.50p 394.00p 397.25p 1372624
15/09/2008 435.25p 435.25p 419.75p 423.00p 584674
12/09/2008 432.00p 436.75p 415.25p 435.00p 960223
11/09/2008 458.00p 458.00p 425.50p 429.00p 1776022
10/09/2008 472.00p 472.00p 456.00p 457.25p 686558
09/09/2008 478.00p 478.00p 465.50p 472.50p 592915
08/09/2008 478.00p 479.25p 467.00p 470.00p 378360
05/09/2008 472.75p 480.00p 463.50p 469.00p 896533
04/09/2008 490.50p 494.25p 476.00p 478.50p 907093
03/09/2008 473.50p 491.25p 470.00p 486.50p 1366664
02/09/2008 469.50p 479.75p 467.25p 477.00p 651172
01/09/2008 461.50p 478.00p 461.50p 476.00p 202239
29/08/2008 464.00p 475.00p 457.25p 468.25p 644216
28/08/2008 464.00p 469.75p 461.25p 463.00p 936088
27/08/2008 461.00p 471.50p 457.50p 467.75p 906154
26/08/2008 453.00p 465.75p 453.00p 465.75p 317738
22/08/2008 451.00p 466.75p 449.00p 465.25p 360612
21/08/2008 452.00p 452.00p 439.00p 447.25p 529000
20/08/2008 443.00p 452.50p 443.00p 450.00p 331554
19/08/2008 446.00p 453.75p 444.25p 450.00p 493485
18/08/2008 448.25p 452.50p 444.75p 450.00p 495386
15/08/2008 446.75p 452.50p 435.25p 447.25p 695346
14/08/2008 454.50p 454.50p 433.00p 447.00p 1143550
13/08/2008 463.50p 463.50p 442.50p 450.00p 1036356
12/08/2008 435.75p 465.75p 434.25p 464.00p 1240271
11/08/2008 417.00p 436.75p 416.75p 433.50p 740672
08/08/2008 409.00p 419.00p 404.75p 416.50p 975823
07/08/2008 402.75p 408.50p 400.00p 404.00p 358922
06/08/2008 396.50p 404.00p 383.25p 403.00p 1758713
05/08/2008 399.00p 403.50p 390.00p 392.25p 1064821
04/08/2008 386.50p 398.75p 386.50p 397.75p 268087
01/08/2008 389.25p 397.00p 389.25p 397.00p 543276
31/07/2008 398.25p 398.25p 390.00p 393.75p 570799
30/07/2008 398.00p 400.75p 392.00p 399.50p 866588
29/07/2008 391.50p 397.50p 385.00p 393.00p 373618
28/07/2008 398.00p 399.75p 390.25p 394.75p 389384
25/07/2008 400.25p 404.25p 391.75p 400.00p 709510
24/07/2008 419.25p 419.25p 401.50p 402.00p 538702
23/07/2008 412.00p 419.00p 402.75p 414.75p 1157383
22/07/2008 399.75p 410.00p 392.00p 407.75p 1172616
21/07/2008 398.25p 406.25p 396.50p 400.00p 734547
18/07/2008 384.00p 407.75p 383.25p 398.75p 749841
17/07/2008 367.00p 402.75p 367.00p 391.00p 1122747
16/07/2008 350.25p 361.75p 343.50p 355.75p 507293
15/07/2008 340.75p 356.00p 340.25p 348.00p 1788380
14/07/2008 339.75p 351.25p 339.75p 342.50p 227821
11/07/2008 340.50p 343.75p 336.00p 338.25p 1081156
10/07/2008 345.00p 356.75p 334.00p 341.00p 583459
09/07/2008 328.00p 355.50p 324.75p 354.00p 923207
08/07/2008 317.50p 327.25p 317.50p 324.75p 881365
07/07/2008 323.00p 326.50p 317.50p 324.75p 764048
04/07/2008 322.00p 324.50p 317.25p 321.25p 502932
03/07/2008 321.00p 327.25p 310.50p 323.00p 1390162
02/07/2008 327.75p 328.50p 321.25p 325.00p 1283132
01/07/2008 326.25p 332.25p 323.75p 326.25p 859029
30/06/2008 323.00p 331.00p 319.25p 330.00p 789009
27/06/2008 323.75p 328.00p 317.75p 324.75p 680060
26/06/2008 325.00p 330.50p 319.50p 320.50p 683870
25/06/2008 323.50p 332.00p 323.25p 327.50p 909919
24/06/2008 325.25p 342.50p 320.50p 339.75p 1248549
23/06/2008 331.00p 335.00p 323.50p 329.25p 863368
20/06/2008 341.75p 350.00p 330.00p 333.75p 1150408
19/06/2008 346.00p 352.50p 340.25p 343.25p 615521
18/06/2008 365.00p 365.25p 343.25p 345.50p 882623
17/06/2008 373.75p 379.75p 365.25p 365.25p 974296
16/06/2008 363.00p 372.75p 361.00p 370.75p 1049264
13/06/2008 355.25p 362.00p 351.00p 360.75p 2345590
12/06/2008 369.50p 371.25p 349.75p 355.25p 1986745
11/06/2008 391.00p 391.50p 365.00p 369.50p 1601572
10/06/2008 404.00p 408.75p 388.25p 392.00p 1400275
09/06/2008 404.00p 415.50p 404.00p 408.75p 672775
06/06/2008 413.00p 418.75p 408.00p 408.75p 1164677
05/06/2008 404.00p 418.25p 404.00p 413.00p 599549
04/06/2008 407.50p 410.00p 403.75p 406.00p 639177
03/06/2008 401.50p 415.00p 401.25p 407.75p 507112
02/06/2008 408.50p 412.75p 400.25p 404.75p 765247
30/05/2008 412.50p 416.75p 407.75p 408.50p 1016358
29/05/2008 412.00p 413.00p 405.50p 409.25p 475594
28/05/2008 405.75p 415.50p 405.25p 408.00p 802100
27/05/2008 416.25p 416.50p 405.75p 405.75p 1602266
23/05/2008 407.00p 418.50p 406.00p 416.00p 858757
22/05/2008 408.25p 413.00p 405.50p 410.00p 850121
21/05/2008 426.50p 428.75p 406.00p 408.25p 1531897
20/05/2008 427.00p 431.75p 418.50p 428.00p 1214759
19/05/2008 415.75p 425.00p 413.50p 422.00p 1152407
16/05/2008 419.00p 419.25p 407.00p 417.00p 1770861
15/05/2008 429.50p 429.50p 411.75p 415.00p 1034883
14/05/2008 461.50p 461.50p 423.75p 425.00p 2066525
13/05/2008 465.00p 465.00p 453.50p 461.00p 1193799
12/05/2008 455.00p 466.75p 455.00p 460.50p 2270307
09/05/2008 449.50p 477.50p 449.50p 472.75p 4740301
08/05/2008 427.50p 450.50p 427.50p 449.50p 739454
07/05/2008 426.75p 436.00p 422.50p 434.00p 1182192
06/05/2008 410.25p 430.25p 409.75p 428.25p 1740491
02/05/2008 409.50p 419.75p 408.00p 413.50p 841096
01/05/2008 404.25p 419.00p 404.00p 413.50p 469587
30/04/2008 410.25p 411.00p 404.25p 404.50p 394342
29/04/2008 420.00p 420.00p 403.75p 407.75p 760769
28/04/2008 417.75p 424.75p 410.25p 412.50p 358065
25/04/2008 416.50p 419.50p 411.25p 412.00p 520810
24/04/2008 409.75p 421.75p 404.50p 416.50p 671921
23/04/2008 400.00p 410.00p 394.75p 408.25p 1058339
22/04/2008 432.00p 434.75p 399.25p 400.50p 1624613
21/04/2008 455.50p 457.50p 432.25p 434.75p 916233
18/04/2008 449.00p 455.00p 438.75p 452.00p 539930
17/04/2008 457.00p 459.00p 447.75p 449.00p 766664
16/04/2008 452.00p 463.00p 450.00p 458.25p 886894
15/04/2008 444.75p 452.25p 440.00p 451.00p 631198
14/04/2008 438.25p 446.50p 435.00p 440.00p 627824
11/04/2008 450.00p 450.00p 433.50p 435.25p 364015
10/04/2008 449.50p 449.50p 435.25p 443.75p 319167
09/04/2008 447.25p 452.00p 433.25p 447.00p 718226
08/04/2008 455.25p 455.25p 443.25p 448.00p 1462224
07/04/2008 473.25p 475.50p 452.50p 455.00p 1016938
04/04/2008 477.25p 479.00p 467.00p 473.00p 627483
03/04/2008 486.00p 486.00p 470.00p 479.00p 838193
02/04/2008 479.75p 485.50p 468.00p 482.25p 1342565
01/04/2008 475.00p 484.25p 459.25p 480.00p 1266744
31/03/2008 483.00p 483.00p 445.00p 469.00p 2484698
28/03/2008 535.00p 535.00p 476.75p 478.75p 1403439
27/03/2008 516.00p 538.00p 513.50p 530.00p 707465
26/03/2008 515.00p 530.00p 514.50p 516.50p 510648
25/03/2008 507.00p 533.00p 505.00p 513.00p 952865
20/03/2008 501.50p 511.00p 494.50p 499.25p 846268
19/03/2008 520.00p 528.00p 497.25p 508.50p 588773
18/03/2008 528.00p 528.00p 517.50p 524.00p 317947

*Close Price adjusted for both dividends and splits