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
17/03/2008 524.00p 533.00p 509.50p 519.00p 448671
14/03/2008 535.00p 560.50p 525.00p 533.00p 612370
13/03/2008 527.00p 534.00p 521.50p 534.00p 330560
12/03/2008 531.50p 543.00p 522.50p 530.50p 622393
11/03/2008 521.00p 529.50p 512.00p 522.50p 527012
10/03/2008 506.00p 525.00p 501.50p 513.00p 456481
07/03/2008 521.00p 526.00p 493.50p 502.00p 1031767
06/03/2008 529.00p 534.00p 520.50p 526.00p 263354
05/03/2008 535.50p 540.50p 515.00p 525.50p 807530
04/03/2008 542.00p 552.50p 534.00p 540.50p 522814
03/03/2008 526.00p 541.50p 525.00p 540.00p 483986
29/02/2008 554.50p 554.50p 522.00p 528.50p 939906
28/02/2008 569.00p 578.00p 549.50p 553.00p 833180
27/02/2008 553.00p 570.00p 541.00p 567.50p 432978
26/02/2008 555.00p 555.00p 539.00p 549.50p 312631
25/02/2008 550.00p 551.50p 530.00p 548.00p 360314
22/02/2008 568.00p 570.00p 535.00p 545.50p 466656
21/02/2008 568.00p 577.00p 557.50p 564.00p 337523
20/02/2008 553.00p 574.50p 553.00p 557.50p 465603
19/02/2008 555.50p 572.00p 555.00p 561.50p 312476
18/02/2008 553.50p 566.00p 553.50p 559.00p 250840
15/02/2008 560.00p 565.00p 553.00p 559.00p 328769
14/02/2008 566.00p 573.00p 562.00p 564.50p 415063
13/02/2008 555.00p 565.00p 546.50p 565.00p 601662
12/02/2008 544.00p 564.00p 540.50p 560.00p 597240
11/02/2008 539.00p 544.50p 530.00p 540.50p 543646
08/02/2008 548.00p 548.00p 528.50p 541.50p 433293
07/02/2008 545.00p 548.00p 526.50p 544.50p 757541
06/02/2008 548.50p 557.50p 540.50p 543.00p 909664
05/02/2008 568.00p 570.00p 545.50p 557.00p 743526
04/02/2008 553.50p 570.50p 550.50p 569.50p 516552
01/02/2008 546.00p 554.00p 537.50p 553.50p 631018
31/01/2008 550.00p 553.00p 535.00p 537.50p 896562
30/01/2008 550.00p 560.50p 539.00p 553.00p 768652
29/01/2008 535.50p 556.50p 532.00p 552.00p 641129
28/01/2008 523.00p 523.00p 513.50p 519.50p 431691
25/01/2008 530.00p 538.50p 515.00p 522.50p 1134349
24/01/2008 521.00p 537.50p 516.00p 525.00p 761123
23/01/2008 524.50p 526.00p 508.50p 510.00p 741650
22/01/2008 516.50p 544.50p 509.50p 524.00p 651215
21/01/2008 524.00p 534.00p 520.50p 522.00p 673198
18/01/2008 540.50p 547.00p 531.50p 533.50p 991622
17/01/2008 555.50p 569.00p 534.00p 545.50p 774774
16/01/2008 540.00p 561.50p 532.50p 547.50p 1097399
15/01/2008 535.00p 551.50p 535.00p 539.50p 618452
14/01/2008 535.50p 545.50p 525.50p 539.00p 614887
11/01/2008 533.00p 540.00p 520.00p 530.50p 671777
10/01/2008 552.50p 552.50p 517.50p 528.50p 1114778
09/01/2008 570.00p 570.00p 544.00p 547.50p 850605
08/01/2008 561.50p 571.00p 550.50p 561.00p 393914
07/01/2008 566.00p 583.50p 550.00p 556.50p 580097
04/01/2008 579.50p 579.50p 566.50p 573.50p 500727
03/01/2008 577.00p 581.50p 571.00p 579.50p 430494
02/01/2008 585.00p 585.00p 576.00p 578.50p 433604
31/12/2007 570.00p 585.50p 570.00p 583.00p 148012
28/12/2007 570.00p 585.00p 570.00p 577.00p 218917
27/12/2007 581.00p 581.00p 570.50p 572.50p 310399
24/12/2007 575.00p 580.50p 570.00p 580.50p 69436
21/12/2007 586.00p 596.50p 569.50p 569.50p 726259
20/12/2007 586.50p 591.00p 573.00p 584.00p 337107
19/12/2007 593.00p 593.00p 580.50p 581.00p 683338
18/12/2007 575.00p 605.00p 575.00p 585.00p 1221261
17/12/2007 590.50p 600.00p 575.50p 581.00p 955659
14/12/2007 583.00p 607.50p 583.00p 600.00p 845828
13/12/2007 587.50p 597.50p 585.00p 590.00p 898066
12/12/2007 595.50p 604.50p 583.00p 593.50p 726201
11/12/2007 585.50p 610.50p 582.00p 604.50p 1338484
10/12/2007 587.00p 587.50p 570.00p 579.00p 868308
07/12/2007 550.00p 588.50p 550.00p 587.00p 1719412
06/12/2007 551.00p 551.00p 535.00p 540.00p 1068474
05/12/2007 559.50p 560.50p 539.00p 545.50p 702931
04/12/2007 590.00p 590.00p 547.50p 552.00p 1155234
03/12/2007 594.50p 607.00p 577.00p 579.00p 866409
30/11/2007 571.50p 608.50p 571.50p 599.00p 1137614
29/11/2007 586.00p 586.00p 570.00p 577.00p 339449
28/11/2007 588.00p 590.00p 576.50p 586.00p 568550
27/11/2007 580.00p 586.50p 565.00p 582.00p 577057
26/11/2007 587.00p 587.00p 566.00p 571.50p 697253
23/11/2007 587.50p 588.50p 573.50p 578.50p 425750
22/11/2007 580.00p 583.50p 563.50p 582.50p 442017
21/11/2007 585.00p 589.00p 566.50p 576.00p 720424
20/11/2007 593.00p 603.00p 588.00p 589.00p 736560
19/11/2007 619.00p 619.00p 584.50p 590.50p 1060849
16/11/2007 628.00p 628.00p 606.00p 608.00p 542382
15/11/2007 624.00p 627.00p 611.00p 621.50p 1056352
14/11/2007 610.00p 623.50p 609.50p 616.50p 656896
13/11/2007 615.00p 615.50p 596.50p 603.50p 952322
12/11/2007 604.50p 627.00p 600.00p 613.00p 762401
09/11/2007 599.00p 609.50p 597.00p 607.50p 949547
08/11/2007 565.00p 601.50p 560.00p 590.50p 1923054
07/11/2007 597.50p 599.00p 556.50p 563.00p 723461
06/11/2007 585.00p 596.50p 584.00p 587.00p 444953
05/11/2007 578.50p 587.50p 575.00p 581.50p 504944
02/11/2007 580.00p 594.00p 579.00p 588.50p 467438
01/11/2007 599.50p 600.00p 580.50p 587.00p 704331
31/10/2007 599.00p 606.00p 587.00p 602.50p 1162988
30/10/2007 600.00p 606.50p 584.00p 589.50p 1601800
29/10/2007 603.00p 611.00p 589.50p 606.50p 1041184
26/10/2007 600.00p 612.00p 591.50p 594.50p 755804
25/10/2007 600.00p 616.50p 600.00p 605.00p 489392
24/10/2007 600.00p 616.50p 600.00p 601.50p 632136
23/10/2007 612.00p 614.50p 601.00p 603.50p 388164
22/10/2007 597.00p 612.00p 597.00p 605.00p 305607
19/10/2007 600.00p 617.00p 600.00p 609.50p 676245
18/10/2007 617.50p 621.50p 600.50p 600.50p 503877
17/10/2007 615.00p 626.00p 604.00p 623.50p 578073
16/10/2007 604.00p 609.50p 603.00p 606.00p 701464
15/10/2007 628.50p 628.50p 605.00p 605.00p 607839
12/10/2007 610.50p 624.50p 610.50p 623.50p 660690
11/10/2007 626.00p 627.00p 613.50p 620.00p 2682889
10/10/2007 625.00p 630.00p 610.50p 616.50p 1964276
09/10/2007 615.00p 622.00p 605.50p 613.00p 1052979
08/10/2007 622.00p 622.00p 604.00p 605.50p 598653
05/10/2007 623.00p 623.00p 611.00p 614.50p 267913
04/10/2007 605.00p 635.00p 602.50p 624.50p 2264448
03/10/2007 600.50p 607.00p 591.00p 605.50p 1499754
02/10/2007 600.00p 612.00p 590.00p 591.50p 1693027
01/10/2007 622.50p 631.00p 595.50p 597.50p 1208626
28/09/2007 655.00p 662.50p 622.00p 629.00p 1263168
27/09/2007 653.00p 669.00p 648.00p 658.50p 1878171
26/09/2007 685.00p 685.00p 653.00p 654.50p 1901748
25/09/2007 695.00p 698.50p 685.00p 688.00p 1386882
24/09/2007 673.00p 695.00p 673.00p 691.50p 400757
21/09/2007 677.00p 686.00p 671.50p 677.50p 936591
20/09/2007 710.00p 710.00p 679.50p 685.00p 2494804
19/09/2007 715.00p 733.00p 715.00p 720.00p 1741804
18/09/2007 682.50p 710.50p 682.50p 706.50p 1133254
17/09/2007 675.00p 700.00p 675.00p 686.00p 621977
14/09/2007 696.00p 702.00p 677.00p 684.00p 570666
13/09/2007 703.50p 710.00p 696.00p 698.00p 1081009
12/09/2007 687.50p 714.50p 682.50p 708.50p 736409
11/09/2007 664.50p 687.00p 664.50p 682.00p 325491
10/09/2007 688.00p 688.00p 660.50p 665.00p 212278
07/09/2007 684.00p 688.00p 672.50p 680.50p 438912
06/09/2007 687.00p 698.50p 670.00p 679.50p 819798
05/09/2007 706.00p 719.00p 682.00p 693.00p 918293
04/09/2007 708.00p 718.50p 705.00p 714.50p 335528
03/09/2007 721.00p 722.00p 708.50p 714.50p 276117
31/08/2007 667.00p 724.50p 667.00p 721.00p 966698
30/08/2007 676.00p 690.00p 669.50p 690.00p 773300
29/08/2007 672.00p 675.50p 660.00p 667.00p 463046
28/08/2007 666.50p 677.00p 657.00p 663.50p 481797
24/08/2007 677.00p 689.50p 668.50p 673.50p 1647245
23/08/2007 685.00p 696.50p 677.50p 684.50p 871879
22/08/2007 670.50p 693.00p 665.00p 687.50p 795380
21/08/2007 671.00p 684.00p 660.00p 678.00p 553288
20/08/2007 673.00p 673.00p 659.50p 660.50p 519468
17/08/2007 670.00p 686.00p 658.50p 672.50p 1763995
16/08/2007 695.50p 695.50p 670.00p 670.00p 949835
15/08/2007 677.00p 709.00p 677.00p 706.50p 510291
14/08/2007 711.00p 714.50p 683.00p 688.50p 1208787
13/08/2007 677.00p 727.00p 674.00p 724.00p 1623634
10/08/2007 659.00p 676.00p 651.00p 659.00p 2019997
09/08/2007 715.00p 715.00p 644.50p 666.00p 3962965
08/08/2007 734.00p 735.00p 713.50p 713.50p 2942264
07/08/2007 712.00p 732.00p 712.00p 732.00p 971527
06/08/2007 700.00p 711.00p 699.00p 709.00p 374064
03/08/2007 710.00p 720.00p 709.00p 714.00p 323549
02/08/2007 710.00p 721.50p 708.00p 709.00p 1549253
01/08/2007 733.50p 733.50p 707.50p 710.00p 954845
31/07/2007 713.50p 742.50p 712.00p 740.00p 1566816
30/07/2007 712.00p 729.00p 709.00p 713.00p 904839
27/07/2007 694.00p 722.00p 690.00p 718.00p 1321985
26/07/2007 729.00p 729.00p 694.00p 699.50p 2402789
25/07/2007 725.00p 740.00p 724.50p 727.50p 975702
24/07/2007 725.50p 746.00p 725.00p 735.00p 1251966
23/07/2007 709.00p 734.50p 709.00p 730.50p 1260584
20/07/2007 715.00p 721.50p 707.50p 715.50p 674743
19/07/2007 708.00p 734.00p 708.00p 722.00p 953976
18/07/2007 700.50p 709.50p 696.00p 697.50p 641396
17/07/2007 689.00p 730.00p 689.00p 706.00p 1118279
16/07/2007 675.50p 700.00p 675.50p 691.50p 611102
13/07/2007 687.00p 687.00p 676.00p 682.00p 492369
12/07/2007 685.00p 685.00p 671.00p 681.50p 720432
11/07/2007 670.00p 683.50p 667.00p 678.00p 837478
10/07/2007 690.00p 694.00p 660.00p 668.00p 1024960
09/07/2007 689.50p 694.50p 685.00p 689.00p 805798
06/07/2007 686.00p 694.00p 680.50p 689.50p 1425539
05/07/2007 691.50p 696.00p 680.50p 681.00p 401858
04/07/2007 674.00p 693.00p 674.00p 688.50p 1902192
03/07/2007 690.00p 695.50p 675.00p 681.00p 865258
02/07/2007 688.00p 689.50p 672.50p 683.00p 895682
29/06/2007 684.00p 685.50p 675.50p 680.50p 394551
28/06/2007 683.00p 686.00p 679.50p 685.50p 806136
27/06/2007 685.00p 697.50p 672.00p 676.50p 485135
26/06/2007 707.00p 717.00p 695.00p 700.00p 1046172
25/06/2007 700.00p 713.50p 694.00p 711.50p 543818
22/06/2007 701.00p 709.50p 697.50p 701.00p 409488
21/06/2007 704.00p 713.50p 685.50p 696.00p 1097915
20/06/2007 722.00p 722.00p 705.00p 707.00p 593071
19/06/2007 722.00p 722.00p 714.50p 715.50p 1165107
18/06/2007 722.00p 732.50p 720.00p 725.00p 265538
15/06/2007 729.00p 735.50p 715.50p 726.50p 761825
14/06/2007 711.00p 736.00p 702.50p 723.50p 473298
13/06/2007 703.00p 707.50p 695.50p 703.50p 822576
12/06/2007 700.00p 711.50p 695.50p 709.00p 784292
11/06/2007 698.00p 704.00p 691.00p 700.00p 587683
08/06/2007 686.00p 698.00p 678.00p 694.50p 756631
07/06/2007 715.50p 720.00p 681.00p 688.50p 1356428
06/06/2007 724.50p 724.50p 705.50p 709.00p 475447

*Close Price adjusted for both dividends and splits