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
01/11/2005 451.00p 460.50p 451.00p 460.00p 441982
31/10/2005 464.00p 466.50p 450.50p 450.50p 986401
28/10/2005 464.50p 468.00p 457.50p 460.00p 1164546
27/10/2005 468.00p 472.00p 464.50p 466.00p 679965
26/10/2005 468.00p 471.00p 466.50p 469.50p 238018
25/10/2005 477.00p 477.00p 467.50p 469.00p 914512
24/10/2005 472.50p 483.00p 466.00p 480.00p 415739
21/10/2005 469.50p 474.00p 469.50p 472.50p 473776
20/10/2005 468.00p 474.50p 467.00p 469.50p 679031
19/10/2005 477.00p 480.00p 449.00p 466.50p 1208224
18/10/2005 482.00p 487.00p 478.00p 480.00p 577597
17/10/2005 484.00p 484.50p 479.50p 482.00p 327723
14/10/2005 481.00p 487.00p 481.00p 485.00p 458503
13/10/2005 485.00p 487.50p 479.00p 484.00p 415255
12/10/2005 494.00p 494.00p 485.00p 485.50p 563568
11/10/2005 486.00p 498.00p 484.00p 495.00p 1022349
10/10/2005 496.50p 498.00p 486.00p 487.50p 462888
07/10/2005 503.50p 503.50p 495.00p 496.50p 196632
06/10/2005 501.50p 504.00p 496.00p 503.00p 882289
05/10/2005 507.50p 508.00p 503.00p 504.00p 329388
04/10/2005 506.00p 508.00p 506.00p 508.00p 392207
03/10/2005 509.50p 510.00p 504.00p 507.50p 376143
30/09/2005 495.00p 511.00p 491.00p 511.00p 1439480
29/09/2005 499.00p 501.50p 490.00p 492.50p 426158
28/09/2005 508.00p 512.00p 498.00p 498.00p 1403665
27/09/2005 512.00p 518.00p 512.00p 514.00p 249205
26/09/2005 508.00p 513.50p 507.00p 512.00p 923947
23/09/2005 513.00p 513.00p 507.50p 509.00p 288320
22/09/2005 507.00p 513.50p 508.00p 512.50p 535029
21/09/2005 514.50p 517.00p 510.00p 512.50p 606416
20/09/2005 516.50p 517.00p 513.00p 516.50p 591006
19/09/2005 518.00p 518.00p 515.50p 517.00p 286107
16/09/2005 519.75p 520.00p 515.00p 517.00p 642378
15/09/2005 514.25p 519.75p 513.50p 519.75p 206196
14/09/2005 518.00p 516.75p 512.25p 515.25p 219599
13/09/2005 512.50p 519.00p 512.50p 514.50p 305747
12/09/2005 514.00p 519.00p 508.50p 519.00p 287048
09/09/2005 522.75p 522.75p 508.00p 508.50p 327206
08/09/2005 518.00p 518.00p 512.25p 517.25p 791212
07/09/2005 506.00p 522.75p 506.00p 514.50p 1309552
06/09/2005 495.00p 508.50p 495.00p 508.50p 727170
05/09/2005 497.00p 500.00p 493.00p 498.00p 363836
02/09/2005 486.50p 495.75p 486.25p 493.00p 467964
01/09/2005 487.50p 492.00p 483.25p 492.00p 557331
31/08/2005 485.50p 488.00p 483.25p 485.00p 1145933
30/08/2005 488.00p 485.00p 478.25p 484.00p 423061
29/08/2005 484.00p 484.00p 484.00p 484.00p 0
26/08/2005 483.50p 485.50p 480.00p 484.00p 497325
25/08/2005 481.50p 486.75p 480.25p 485.00p 532351
24/08/2005 481.50p 485.00p 481.50p 482.00p 1173302
23/08/2005 476.75p 485.00p 476.75p 484.75p 465610
22/08/2005 481.50p 483.50p 480.25p 482.50p 337313
19/08/2005 481.00p 485.00p 478.50p 481.25p 327273
18/08/2005 482.50p 485.00p 478.50p 485.00p 292877
17/08/2005 477.25p 485.00p 478.25p 485.00p 479678
16/08/2005 483.00p 486.75p 478.25p 478.25p 860200
15/08/2005 484.00p 486.50p 479.00p 486.00p 771149
12/08/2005 482.50p 485.00p 480.00p 483.00p 542475
11/08/2005 500.00p 515.00p 475.00p 481.75p 1721616
10/08/2005 507.00p 515.00p 505.75p 515.00p 380173
09/08/2005 506.25p 511.50p 506.00p 511.50p 365062
08/08/2005 509.00p 509.75p 506.00p 508.00p 191344
05/08/2005 509.25p 509.75p 505.75p 507.50p 155277
04/08/2005 505.75p 510.00p 502.50p 508.25p 179398
03/08/2005 500.00p 505.75p 500.00p 505.75p 200715
02/08/2005 494.50p 504.75p 494.50p 501.00p 227145
01/08/2005 510.00p 509.25p 490.25p 495.00p 406486
29/07/2005 499.75p 510.00p 499.50p 509.00p 790173
28/07/2005 499.75p 503.00p 499.00p 502.50p 266078
27/07/2005 495.50p 504.00p 495.50p 502.50p 1365689
26/07/2005 487.50p 498.00p 487.50p 498.00p 259638
25/07/2005 492.00p 492.00p 480.50p 490.50p 328911
22/07/2005 486.00p 490.00p 482.75p 490.00p 144576
21/07/2005 493.00p 493.00p 482.50p 484.50p 529705
20/07/2005 486.00p 491.00p 483.50p 488.00p 1510152
19/07/2005 484.00p 489.00p 482.75p 485.00p 557926
18/07/2005 489.50p 490.00p 484.00p 485.50p 280479
15/07/2005 494.00p 494.50p 486.25p 488.50p 471726
14/07/2005 500.50p 501.00p 491.75p 494.50p 1135426
13/07/2005 500.50p 502.50p 496.50p 498.50p 158074
12/07/2005 500.00p 502.00p 496.25p 497.50p 363821
11/07/2005 486.50p 505.00p 486.00p 502.50p 563390
08/07/2005 475.50p 493.00p 473.25p 493.00p 3005812
07/07/2005 479.25p 483.00p 470.00p 473.25p 381505
06/07/2005 484.25p 491.00p 474.50p 483.00p 878662
05/07/2005 492.25p 494.25p 487.00p 491.00p 240421
04/07/2005 494.25p 495.25p 487.25p 491.25p 666270
01/07/2005 492.50p 498.25p 490.00p 492.00p 956282
30/06/2005 486.00p 497.75p 486.00p 497.75p 645768
29/06/2005 485.00p 490.00p 480.00p 487.75p 222307
28/06/2005 480.00p 484.00p 475.00p 481.50p 198826
27/06/2005 469.00p 482.50p 466.25p 482.00p 756816
24/06/2005 470.00p 476.00p 464.25p 467.00p 505916
23/06/2005 470.00p 477.25p 470.00p 476.00p 896645
22/06/2005 480.00p 480.00p 464.00p 470.00p 2039046
21/06/2005 480.00p 482.00p 477.50p 480.00p 608334
20/06/2005 484.50p 485.00p 478.00p 480.00p 306238
17/06/2005 485.00p 485.50p 480.00p 480.00p 311636
16/06/2005 484.00p 487.00p 481.00p 483.00p 950668
15/06/2005 484.25p 485.00p 480.25p 481.75p 318587
14/06/2005 485.00p 487.75p 482.50p 482.75p 423322
13/06/2005 478.50p 486.00p 475.25p 485.00p 218677
10/06/2005 475.00p 481.75p 471.00p 481.75p 423439
09/06/2005 474.50p 480.00p 470.25p 479.75p 262729
08/06/2005 470.00p 477.00p 470.00p 471.00p 201833
07/06/2005 469.25p 480.00p 469.25p 474.50p 392153
06/06/2005 475.00p 477.75p 467.00p 469.50p 325842
03/06/2005 473.50p 480.00p 468.00p 477.75p 258087
02/06/2005 472.25p 479.75p 466.50p 479.75p 348945
01/06/2005 474.50p 478.00p 466.00p 473.00p 733840
31/05/2005 475.00p 479.00p 470.00p 477.50p 272096
27/05/2005 470.00p 475.00p 467.25p 475.00p 903469
26/05/2005 472.00p 472.00p 467.25p 470.00p 1260344
25/05/2005 467.50p 475.00p 469.25p 470.00p 1428972
24/05/2005 474.00p 478.75p 467.75p 472.00p 422524
23/05/2005 465.75p 478.00p 462.00p 472.25p 516293
20/05/2005 471.50p 473.00p 462.00p 462.00p 456274
19/05/2005 467.00p 471.00p 466.00p 470.00p 1071335
18/05/2005 466.25p 475.00p 459.75p 470.00p 617049
17/05/2005 466.25p 469.00p 460.00p 462.25p 613026
16/05/2005 462.75p 467.00p 460.25p 467.00p 413768
13/05/2005 460.00p 464.00p 458.00p 463.50p 593368
12/05/2005 462.75p 465.75p 456.00p 460.00p 1768465
11/05/2005 459.25p 462.50p 452.50p 460.00p 371121
10/05/2005 457.50p 462.00p 453.25p 462.00p 708540
09/05/2005 457.75p 457.75p 452.00p 453.75p 1694306
06/05/2005 457.00p 460.25p 455.00p 455.00p 1146077
05/05/2005 456.00p 470.00p 441.25p 458.00p 1729714
04/05/2005 439.50p 445.00p 433.00p 441.25p 610281
03/05/2005 429.50p 450.50p 427.00p 437.25p 1214160
29/04/2005 428.50p 436.00p 422.00p 436.00p 360367
28/04/2005 435.00p 437.00p 424.25p 432.00p 888087
27/04/2005 430.00p 436.00p 424.50p 430.00p 1275759
26/04/2005 455.50p 456.00p 432.00p 433.00p 1131748
25/04/2005 454.00p 456.00p 452.75p 455.50p 522543
22/04/2005 455.00p 460.50p 453.00p 453.00p 792591
21/04/2005 455.50p 462.00p 455.25p 456.00p 314556
20/04/2005 464.50p 466.00p 455.25p 460.00p 778341
19/04/2005 451.50p 466.75p 450.00p 464.50p 1320099
18/04/2005 456.00p 456.00p 447.50p 450.00p 222698
15/04/2005 456.00p 464.50p 452.25p 454.75p 582292
14/04/2005 467.75p 469.75p 456.75p 456.75p 529515
13/04/2005 463.00p 470.25p 459.00p 469.75p 863622
12/04/2005 465.00p 466.00p 459.00p 459.00p 980519
11/04/2005 465.75p 469.00p 462.50p 466.00p 309394
08/04/2005 463.00p 470.00p 460.00p 468.75p 287341
07/04/2005 466.25p 468.50p 460.00p 463.00p 938752
06/04/2005 463.75p 469.75p 461.00p 467.00p 1127866
05/04/2005 458.25p 475.00p 457.00p 462.00p 1077992
04/04/2005 480.50p 485.00p 450.50p 457.75p 2066795
01/04/2005 460.50p 485.00p 458.75p 485.00p 1800292
31/03/2005 442.00p 463.00p 439.00p 463.00p 1662098
30/03/2005 440.00p 446.25p 437.00p 439.75p 2030981
29/03/2005 435.75p 446.25p 434.50p 443.00p 1190378
24/03/2005 430.50p 437.00p 430.25p 436.00p 861738
23/03/2005 420.00p 433.25p 420.50p 431.50p 1795648
22/03/2005 420.75p 427.00p 418.00p 421.00p 690558
21/03/2005 425.75p 428.00p 417.00p 418.00p 245513
18/03/2005 428.50p 430.50p 424.00p 425.00p 422359
17/03/2005 426.00p 431.75p 425.25p 428.25p 1917507
16/03/2005 435.25p 436.75p 426.50p 426.50p 1840635
15/03/2005 436.75p 438.00p 430.75p 433.25p 335249
14/03/2005 438.00p 438.50p 436.00p 437.00p 561131
11/03/2005 437.50p 440.00p 435.25p 438.00p 542242
10/03/2005 434.00p 438.00p 431.75p 435.25p 604352
09/03/2005 438.25p 439.75p 431.75p 435.25p 304139
08/03/2005 435.25p 438.75p 432.50p 436.00p 309323
07/03/2005 435.25p 435.25p 433.00p 434.25p 250696
04/03/2005 432.50p 440.00p 432.00p 434.00p 778444
03/03/2005 425.00p 434.25p 426.00p 433.50p 730622
02/03/2005 424.00p 428.00p 422.75p 426.00p 1466323
01/03/2005 425.00p 426.00p 422.00p 425.00p 616668
28/02/2005 420.00p 427.00p 417.75p 427.00p 969497
25/02/2005 411.75p 420.00p 411.00p 418.00p 144533
24/02/2005 413.75p 419.50p 411.00p 413.00p 1052022
23/02/2005 415.00p 415.25p 410.00p 414.25p 878928
22/02/2005 419.25p 422.00p 410.00p 410.00p 1057769
21/02/2005 422.00p 425.00p 418.25p 419.75p 544721
18/02/2005 423.00p 427.00p 420.00p 425.00p 303420
17/02/2005 424.50p 427.00p 420.00p 422.75p 763893
16/02/2005 430.25p 433.75p 423.00p 423.00p 841785
15/02/2005 427.75p 434.00p 426.50p 433.00p 960302
14/02/2005 427.00p 432.25p 425.00p 431.00p 940481
11/02/2005 442.50p 444.00p 418.00p 430.00p 6948179
10/02/2005 454.25p 454.25p 440.75p 444.00p 616641
09/02/2005 457.00p 457.50p 452.00p 452.00p 218337
08/02/2005 451.00p 465.00p 450.50p 456.50p 250791
07/02/2005 451.00p 459.00p 448.00p 452.00p 164568
04/02/2005 446.00p 458.75p 445.00p 455.25p 207170
03/02/2005 442.00p 448.00p 440.50p 448.00p 171591
02/02/2005 442.00p 445.25p 438.00p 445.00p 244390
01/02/2005 443.50p 446.00p 440.00p 440.00p 261213
31/01/2005 444.00p 445.25p 440.00p 445.00p 420556
28/01/2005 444.50p 446.00p 440.00p 440.00p 346000
27/01/2005 438.00p 445.00p 438.00p 442.25p 193302
26/01/2005 438.00p 445.00p 438.00p 445.00p 125799
25/01/2005 434.00p 440.75p 434.00p 440.00p 153445
24/01/2005 438.50p 440.00p 435.00p 438.00p 262528
21/01/2005 431.25p 440.00p 431.00p 440.00p 170507
20/01/2005 429.75p 438.00p 429.00p 431.50p 542391

*Close Price adjusted for both dividends and splits