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
17/08/2006 550.00p 550.00p 545.00p 548.00p 944904
16/08/2006 550.00p 550.00p 545.00p 548.00p 222568
15/08/2006 534.75p 549.50p 534.75p 548.00p 324166
14/08/2006 540.00p 542.75p 537.00p 542.75p 582579
11/08/2006 534.50p 539.50p 532.00p 537.50p 444858
10/08/2006 533.50p 535.00p 525.75p 533.25p 868538
09/08/2006 540.00p 540.00p 532.25p 533.50p 250844
08/08/2006 537.75p 537.75p 532.00p 533.50p 682369
07/08/2006 535.50p 535.50p 529.50p 533.25p 627039
04/08/2006 535.75p 537.00p 520.50p 535.50p 426098
03/08/2006 534.00p 534.50p 523.00p 534.25p 748921
02/08/2006 523.25p 527.50p 520.25p 526.00p 523856
01/08/2006 532.50p 533.00p 519.25p 519.25p 550436
31/07/2006 529.00p 539.50p 527.50p 535.00p 396018
28/07/2006 527.75p 533.50p 521.00p 529.75p 313852
27/07/2006 527.00p 535.75p 521.00p 535.75p 539199
26/07/2006 515.00p 526.75p 507.25p 521.00p 1378471
25/07/2006 516.00p 525.00p 507.25p 507.25p 569026
24/07/2006 511.50p 526.00p 511.50p 520.00p 1155215
21/07/2006 503.00p 510.00p 503.00p 507.00p 257001
20/07/2006 505.00p 506.50p 503.50p 505.00p 458236
19/07/2006 497.25p 501.00p 491.50p 499.25p 265098
18/07/2006 485.00p 491.75p 485.00p 490.00p 179607
17/07/2006 492.00p 498.25p 485.50p 485.75p 846072
14/07/2006 487.00p 491.00p 487.00p 490.00p 349854
13/07/2006 490.25p 491.75p 489.00p 490.00p 1203681
12/07/2006 487.75p 503.50p 484.00p 494.50p 631670
11/07/2006 482.75p 486.50p 480.50p 484.00p 278177
10/07/2006 473.00p 487.75p 471.50p 487.75p 560234
07/07/2006 479.50p 479.50p 469.50p 472.00p 286388
06/07/2006 472.75p 475.00p 471.50p 472.50p 313477
05/07/2006 480.00p 480.00p 473.00p 474.50p 292797
04/07/2006 504.00p 504.00p 489.25p 491.00p 895095
03/07/2006 492.25p 504.00p 492.25p 503.75p 288886
30/06/2006 491.00p 505.00p 490.00p 503.50p 473327
29/06/2006 485.00p 489.50p 482.00p 485.25p 180428
28/06/2006 473.25p 487.00p 473.25p 480.25p 332753
27/06/2006 480.00p 482.75p 476.00p 480.25p 249831
26/06/2006 485.00p 485.00p 474.50p 476.00p 425675
23/06/2006 480.00p 485.00p 478.25p 479.50p 475599
22/06/2006 473.50p 479.00p 471.00p 479.00p 354156
21/06/2006 467.00p 467.00p 457.75p 466.50p 898928
20/06/2006 457.00p 461.50p 457.00p 460.00p 275966
19/06/2006 467.00p 468.00p 457.50p 462.25p 815097
16/06/2006 480.00p 480.00p 457.50p 459.00p 519357
15/06/2006 455.00p 477.50p 454.25p 477.50p 1407798
14/06/2006 449.25p 455.00p 444.25p 455.00p 642914
13/06/2006 443.00p 447.00p 436.50p 438.00p 450360
12/06/2006 454.50p 456.00p 445.50p 448.00p 621782
09/06/2006 454.25p 455.75p 447.75p 447.75p 373400
08/06/2006 442.00p 458.50p 435.00p 449.25p 544995
07/06/2006 452.00p 454.25p 442.00p 448.50p 293698
06/06/2006 444.00p 453.00p 439.25p 439.25p 402876
05/06/2006 443.25p 453.00p 443.25p 451.00p 492142
02/06/2006 454.50p 455.00p 449.50p 453.50p 845248
01/06/2006 445.00p 451.00p 442.50p 444.75p 829259
31/05/2006 440.50p 456.75p 440.50p 451.50p 526413
30/05/2006 447.50p 451.00p 444.00p 444.00p 859243
26/05/2006 444.75p 461.25p 440.50p 461.25p 476423
25/05/2006 443.50p 443.50p 435.00p 440.50p 335462
24/05/2006 442.00p 449.00p 436.00p 441.75p 1039851
23/05/2006 443.75p 454.00p 439.50p 443.75p 505217
22/05/2006 437.50p 445.50p 430.00p 439.50p 384939
19/05/2006 437.25p 444.50p 430.00p 436.00p 1058756
18/05/2006 450.00p 451.50p 436.00p 437.00p 657013
17/05/2006 455.50p 464.75p 445.25p 445.25p 863281
16/05/2006 460.50p 460.50p 453.25p 454.00p 239856
15/05/2006 458.00p 461.25p 452.00p 452.00p 364588
12/05/2006 473.75p 475.50p 457.50p 462.50p 903603
11/05/2006 483.00p 488.50p 478.00p 478.00p 806179
10/05/2006 474.50p 488.00p 474.50p 481.00p 354822
09/05/2006 475.75p 485.00p 475.25p 480.00p 214487
08/05/2006 479.25p 489.50p 478.00p 485.50p 414759
05/05/2006 472.50p 478.50p 469.50p 475.75p 391705
04/05/2006 469.50p 476.50p 469.50p 472.50p 900421
03/05/2006 475.00p 475.50p 468.50p 470.00p 484014
02/05/2006 466.00p 472.50p 461.75p 472.00p 361634
28/04/2006 462.25p 471.00p 461.50p 471.00p 511086
27/04/2006 465.00p 471.50p 463.50p 465.00p 1286788
26/04/2006 454.75p 474.00p 454.00p 471.00p 621090
25/04/2006 461.00p 462.75p 453.00p 455.50p 146644
24/04/2006 456.75p 459.50p 452.25p 457.00p 108435
21/04/2006 455.00p 455.50p 452.25p 452.75p 284492
20/04/2006 457.75p 460.25p 455.75p 460.25p 337877
19/04/2006 467.00p 467.25p 456.50p 459.25p 433515
18/04/2006 455.25p 461.50p 455.25p 459.25p 144696
13/04/2006 460.50p 463.50p 457.75p 461.00p 287710
12/04/2006 467.00p 469.00p 459.00p 460.50p 291591
11/04/2006 470.00p 470.50p 455.00p 463.00p 435245
10/04/2006 467.25p 471.00p 465.50p 467.00p 105025
07/04/2006 482.75p 482.75p 467.50p 470.50p 172480
06/04/2006 478.00p 485.00p 472.50p 485.00p 379376
05/04/2006 465.00p 477.50p 465.00p 477.50p 241912
04/04/2006 475.50p 477.50p 462.75p 464.50p 908333
03/04/2006 477.00p 482.50p 475.00p 479.00p 612345
31/03/2006 480.00p 483.50p 477.00p 477.00p 295845
30/03/2006 485.25p 485.50p 477.75p 479.75p 357634
29/03/2006 480.00p 484.50p 480.00p 481.50p 585875
28/03/2006 475.00p 476.50p 470.00p 474.75p 367062
27/03/2006 480.25p 484.00p 475.00p 475.00p 621004
24/03/2006 476.50p 481.25p 476.50p 481.25p 256183
23/03/2006 481.50p 484.00p 472.75p 475.50p 286327
22/03/2006 483.25p 484.50p 481.25p 481.50p 934021
21/03/2006 482.00p 486.00p 480.50p 485.00p 464529
20/03/2006 489.75p 490.50p 480.00p 485.75p 455089
17/03/2006 484.50p 490.00p 482.00p 489.50p 350471
16/03/2006 483.00p 490.00p 480.00p 485.00p 367012
15/03/2006 493.50p 494.50p 480.50p 483.50p 412869
14/03/2006 483.00p 493.00p 482.00p 485.00p 484541
13/03/2006 496.00p 496.00p 487.50p 489.50p 92795
10/03/2006 486.50p 494.00p 486.50p 494.00p 1246659
09/03/2006 493.50p 493.50p 484.00p 487.50p 609585
08/03/2006 498.00p 498.00p 487.50p 487.50p 195131
07/03/2006 501.50p 501.50p 490.50p 495.00p 326232
06/03/2006 500.00p 501.50p 497.00p 497.00p 306688
03/03/2006 510.00p 510.00p 500.00p 500.00p 302942
02/03/2006 502.00p 505.00p 500.50p 503.00p 210616
01/03/2006 509.00p 512.50p 506.00p 506.00p 654234
28/02/2006 508.50p 513.00p 508.50p 513.00p 850876
27/02/2006 505.50p 510.00p 505.50p 505.50p 137926
24/02/2006 507.00p 509.50p 505.50p 506.50p 688819
23/02/2006 512.00p 512.00p 501.00p 506.00p 400470
22/02/2006 500.00p 515.50p 498.00p 502.00p 478660
21/02/2006 492.50p 500.00p 491.50p 500.00p 371433
20/02/2006 492.50p 494.50p 492.00p 492.50p 31195
17/02/2006 494.50p 496.00p 493.00p 496.00p 263760
16/02/2006 495.00p 497.50p 493.50p 493.50p 275317
15/02/2006 495.00p 497.00p 491.00p 495.00p 360365
14/02/2006 487.00p 497.00p 487.00p 492.50p 398974
13/02/2006 482.00p 486.00p 480.00p 486.00p 346065
10/02/2006 476.00p 479.00p 474.00p 476.00p 259957
09/02/2006 485.00p 488.00p 477.50p 481.00p 357290
08/02/2006 485.00p 485.50p 482.50p 483.00p 431585
07/02/2006 488.50p 489.50p 485.00p 488.00p 763277
06/02/2006 490.00p 492.50p 487.00p 489.00p 327220
03/02/2006 495.00p 494.50p 489.50p 490.00p 680928
02/02/2006 495.00p 500.00p 493.00p 493.00p 409694
01/02/2006 495.00p 501.50p 492.00p 501.50p 477596
31/01/2006 492.00p 495.00p 487.50p 494.00p 621360
30/01/2006 490.00p 493.50p 488.00p 493.50p 324176
27/01/2006 490.00p 497.00p 490.00p 491.50p 784097
26/01/2006 503.00p 503.00p 490.00p 490.00p 251046
25/01/2006 498.50p 499.50p 494.00p 497.00p 166173
24/01/2006 512.50p 515.00p 495.00p 496.00p 583368
23/01/2006 515.00p 517.00p 511.00p 512.50p 109867
20/01/2006 530.00p 529.00p 515.00p 517.00p 244920
19/01/2006 514.00p 529.00p 511.00p 528.00p 267645
18/01/2006 510.00p 513.00p 503.00p 511.00p 107267
17/01/2006 515.00p 516.50p 509.50p 509.50p 262037
16/01/2006 524.50p 524.50p 514.50p 514.50p 337364
13/01/2006 527.50p 527.50p 521.50p 524.50p 795799
12/01/2006 525.00p 529.00p 523.00p 527.50p 173069
11/01/2006 526.00p 528.00p 524.00p 528.00p 384129
10/01/2006 530.00p 530.00p 517.00p 524.50p 219228
09/01/2006 546.00p 538.50p 524.00p 526.00p 210279
06/01/2006 533.00p 539.00p 531.00p 532.00p 223329
05/01/2006 535.00p 537.00p 530.50p 531.00p 286371
04/01/2006 543.50p 542.50p 530.00p 534.50p 174654
03/01/2006 541.00p 544.50p 533.50p 543.00p 248773
30/12/2005 542.00p 547.00p 538.00p 547.00p 683883
29/12/2005 543.00p 545.00p 532.00p 542.00p 241797
28/12/2005 527.00p 545.00p 495.00p 541.00p 152617
23/12/2005 531.00p 534.00p 527.00p 534.00p 13897
22/12/2005 537.00p 537.00p 527.50p 532.50p 519082
21/12/2005 516.50p 540.50p 516.50p 536.00p 1173713
20/12/2005 520.00p 525.50p 515.00p 516.50p 548770
19/12/2005 511.00p 572.00p 482.00p 521.50p 3090733
16/12/2005 482.00p 482.50p 480.50p 482.50p 340548
15/12/2005 483.00p 488.00p 480.00p 482.00p 1395839
14/12/2005 489.50p 489.50p 482.00p 482.00p 477005
13/12/2005 494.00p 494.00p 486.00p 490.00p 397880
12/12/2005 489.00p 494.50p 485.00p 492.50p 246183
09/12/2005 493.50p 495.50p 486.00p 488.00p 637993
08/12/2005 515.00p 520.50p 490.00p 493.00p 1177548
07/12/2005 498.50p 523.00p 498.50p 523.00p 307521
06/12/2005 500.50p 500.50p 496.50p 498.50p 263010
05/12/2005 498.00p 505.00p 498.00p 500.00p 405748
02/12/2005 497.00p 501.00p 498.00p 500.00p 1130407
01/12/2005 501.00p 505.00p 498.50p 501.00p 883565
30/11/2005 520.00p 519.00p 498.00p 501.50p 1082171
29/11/2005 485.00p 517.00p 485.00p 517.00p 859295
28/11/2005 494.50p 499.00p 485.00p 485.00p 320469
25/11/2005 493.00p 496.50p 485.00p 496.50p 151640
24/11/2005 495.00p 495.00p 489.00p 492.00p 367993
23/11/2005 489.00p 498.00p 486.50p 495.00p 472253
22/11/2005 492.00p 490.00p 485.00p 489.00p 577775
21/11/2005 486.50p 489.00p 484.00p 488.00p 208155
18/11/2005 486.50p 491.00p 486.50p 488.00p 625613
17/11/2005 490.00p 490.00p 484.50p 486.00p 783759
16/11/2005 482.50p 488.50p 480.00p 485.00p 835233
15/11/2005 482.00p 487.00p 481.00p 483.50p 527014
14/11/2005 483.00p 491.00p 483.00p 487.00p 341293
11/11/2005 482.00p 488.50p 482.50p 483.00p 152445
10/11/2005 481.50p 490.00p 478.50p 488.00p 535690
09/11/2005 482.00p 490.00p 478.00p 483.00p 761061
08/11/2005 483.00p 488.50p 480.00p 485.50p 728514
07/11/2005 482.00p 487.00p 482.00p 484.00p 336316
04/11/2005 480.50p 492.00p 477.00p 485.50p 592173
03/11/2005 475.00p 483.00p 473.00p 483.00p 728764
02/11/2005 460.00p 475.00p 458.00p 475.00p 408837

*Close Price adjusted for both dividends and splits