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
23/06/2003 444.50p 444.50p 443.00p 443.00p 332728
20/06/2003 445.00p 445.50p 445.00p 445.50p 732028
19/06/2003 443.50p 444.50p 442.50p 444.50p 422615
18/06/2003 440.00p 442.50p 440.00p 442.50p 199424
17/06/2003 434.00p 439.50p 434.00p 439.50p 253217
16/06/2003 432.50p 433.50p 432.50p 433.50p 150010
13/06/2003 425.00p 432.50p 425.00p 432.50p 198040
12/06/2003 411.50p 424.50p 411.50p 424.50p 1712299
11/06/2003 410.50p 410.50p 410.50p 410.50p 2935642
10/06/2003 413.50p 413.50p 410.50p 410.50p 1054267
09/06/2003 427.00p 428.50p 426.50p 426.50p 694241
06/06/2003 414.50p 424.50p 414.50p 424.50p 291531
05/06/2003 407.50p 413.50p 407.50p 413.50p 1074093
04/06/2003 405.50p 405.50p 405.00p 405.00p 298521
03/06/2003 407.50p 407.50p 406.50p 406.50p 1432555
02/06/2003 405.00p 407.50p 405.00p 407.50p 261682
30/05/2003 407.50p 407.50p 404.00p 405.00p 181643
29/05/2003 407.50p 407.50p 407.50p 407.50p 88803
28/05/2003 407.50p 407.50p 407.50p 407.50p 136181
27/05/2003 412.50p 412.50p 407.50p 407.50p 357977
23/05/2003 416.50p 416.50p 412.50p 412.50p 103948
22/05/2003 415.50p 416.50p 415.50p 416.50p 66077
21/05/2003 416.50p 416.50p 416.50p 416.50p 197431
20/05/2003 412.50p 417.00p 412.50p 416.50p 124647
19/05/2003 424.50p 424.50p 412.50p 412.50p 204822
16/05/2003 418.50p 425.00p 418.50p 425.00p 964683
15/05/2003 418.50p 418.50p 418.50p 418.50p 364070
14/05/2003 422.00p 422.00p 417.50p 417.50p 196830
13/05/2003 401.50p 425.50p 401.50p 422.50p 1972438
12/05/2003 395.50p 400.00p 395.50p 400.00p 190972
09/05/2003 383.50p 394.00p 383.50p 394.00p 522671
08/05/2003 383.50p 384.00p 383.50p 383.50p 201220
07/05/2003 378.50p 383.50p 378.50p 383.50p 159106
06/05/2003 372.50p 378.50p 372.50p 378.50p 157803
02/05/2003 372.50p 372.50p 372.50p 372.50p 27847
01/05/2003 374.50p 374.50p 371.00p 372.50p 292579
30/04/2003 365.00p 375.00p 365.00p 375.00p 439095
29/04/2003 359.00p 363.50p 356.50p 363.50p 561325
28/04/2003 360.00p 360.00p 360.00p 360.00p 51559
25/04/2003 367.00p 367.00p 360.00p 360.00p 485724
24/04/2003 363.50p 367.50p 363.50p 367.50p 711132
23/04/2003 360.00p 362.50p 360.00p 362.50p 183912
22/04/2003 358.50p 358.50p 358.50p 358.50p 322406
17/04/2003 358.50p 358.50p 358.50p 358.50p 44968
16/04/2003 350.00p 359.50p 349.50p 358.50p 681126
15/04/2003 344.50p 348.50p 344.50p 348.50p 1270661
14/04/2003 345.50p 345.50p 343.00p 343.50p 392415
11/04/2003 336.00p 346.50p 336.00p 346.50p 360265
10/04/2003 327.50p 333.50p 327.50p 333.50p 173615
09/04/2003 327.50p 327.50p 327.50p 327.50p 105821
08/04/2003 327.50p 327.50p 327.50p 327.50p 219972
07/04/2003 327.50p 327.50p 327.50p 327.50p 542678
04/04/2003 327.50p 327.50p 327.50p 327.50p 126416
03/04/2003 321.50p 327.50p 321.50p 327.50p 819370
02/04/2003 321.50p 321.50p 321.50p 321.50p 583072
01/04/2003 324.00p 324.00p 321.50p 321.50p 140935
31/03/2003 329.50p 329.50p 327.50p 327.50p 332669
28/03/2003 330.50p 330.50p 330.50p 330.50p 696219
27/03/2003 324.00p 330.50p 324.00p 330.50p 836619
26/03/2003 314.50p 314.50p 314.50p 314.50p 1098239
25/03/2003 314.50p 314.50p 314.50p 314.50p 1427386
24/03/2003 316.00p 316.00p 315.50p 315.50p 624209
21/03/2003 313.50p 317.50p 313.50p 317.50p 980879
20/03/2003 320.50p 320.50p 312.50p 312.50p 1990752
19/03/2003 318.00p 318.00p 318.00p 318.00p 242522
18/03/2003 318.50p 320.00p 318.50p 318.50p 934400
17/03/2003 319.50p 319.50p 317.00p 318.00p 186303
14/03/2003 319.50p 319.50p 319.50p 319.50p 702120
13/03/2003 319.50p 319.50p 319.50p 319.50p 162884
12/03/2003 322.00p 322.00p 319.00p 319.00p 261677
11/03/2003 326.50p 326.50p 321.50p 322.00p 629654
10/03/2003 330.50p 330.50p 329.00p 329.00p 259456
07/03/2003 333.00p 333.00p 331.50p 331.50p 76731
06/03/2003 336.00p 336.00p 334.00p 334.00p 636967
05/03/2003 337.50p 337.50p 336.00p 336.00p 535106
04/03/2003 337.50p 337.50p 337.50p 337.50p 495049
03/03/2003 338.00p 338.00p 337.50p 337.50p 409816
28/02/2003 344.50p 344.50p 338.50p 338.50p 586230
27/02/2003 347.50p 347.50p 345.00p 345.00p 535738
26/02/2003 337.50p 347.50p 337.50p 347.50p 1121948
25/02/2003 333.50p 337.50p 333.50p 337.50p 142825
24/02/2003 329.50p 333.50p 329.50p 333.50p 324741
21/02/2003 326.50p 329.00p 326.00p 329.00p 461845
20/02/2003 326.50p 326.50p 326.50p 326.50p 643573
19/02/2003 326.50p 326.50p 326.50p 326.50p 156328
18/02/2003 327.50p 328.50p 326.50p 326.50p 769618
17/02/2003 317.00p 327.50p 317.00p 327.50p 969857
14/02/2003 315.50p 315.50p 315.50p 315.50p 268327
13/02/2003 316.50p 316.50p 315.00p 315.50p 115302
12/02/2003 320.00p 320.00p 317.00p 317.00p 1009026
11/02/2003 320.00p 321.00p 320.00p 320.50p 38517
10/02/2003 323.00p 323.00p 320.50p 320.50p 520727
07/02/2003 320.50p 322.50p 320.50p 321.00p 344235
06/02/2003 319.50p 320.00p 315.00p 320.00p 662823
05/02/2003 321.00p 321.00p 319.00p 320.00p 461198
04/02/2003 327.50p 327.50p 322.50p 322.50p 868276
03/02/2003 318.00p 326.50p 318.00p 326.50p 270417
31/01/2003 297.50p 317.00p 297.50p 317.00p 866876
30/01/2003 301.50p 301.50p 297.50p 297.50p 311250
29/01/2003 300.50p 300.50p 300.50p 300.50p 101489
28/01/2003 302.00p 305.00p 301.50p 301.50p 167664
27/01/2003 301.50p 301.50p 299.00p 301.50p 162106
24/01/2003 310.00p 310.00p 302.00p 302.00p 261343
23/01/2003 318.00p 318.00p 310.50p 310.50p 619077
22/01/2003 317.50p 318.00p 317.50p 318.00p 412347
21/01/2003 317.50p 317.50p 317.50p 317.50p 825547
20/01/2003 317.00p 317.50p 317.00p 317.50p 32605
17/01/2003 312.00p 317.00p 312.00p 317.00p 766849
16/01/2003 316.50p 317.50p 312.50p 312.50p 561091
15/01/2003 324.00p 324.00p 316.50p 316.50p 258397
14/01/2003 342.50p 342.50p 326.00p 326.00p 339040
13/01/2003 342.50p 342.50p 342.50p 342.50p 272174
10/01/2003 341.50p 342.50p 341.50p 342.50p 591928
09/01/2003 354.00p 354.00p 340.00p 340.00p 1838131
08/01/2003 348.50p 354.50p 348.50p 354.50p 192791
07/01/2003 347.50p 348.00p 347.50p 348.00p 191666
06/01/2003 347.50p 347.50p 347.00p 347.50p 113994
03/01/2003 344.50p 345.00p 343.50p 345.00p 467858
02/01/2003 343.00p 344.50p 343.00p 344.50p 360650
31/12/2002 342.00p 342.00p 342.00p 342.00p 4073
30/12/2002 342.00p 342.00p 342.00p 342.00p 19683
27/12/2002 340.50p 340.50p 340.50p 340.50p 6779
24/12/2002 336.50p 341.00p 336.50p 340.50p 86428
23/12/2002 335.00p 336.00p 335.00p 336.00p 29246
20/12/2002 330.00p 334.50p 330.00p 334.50p 151998
19/12/2002 328.50p 330.00p 328.50p 330.00p 244144
18/12/2002 318.50p 328.50p 318.50p 328.50p 1430362
17/12/2002 307.00p 317.50p 307.00p 317.50p 617169
16/12/2002 316.00p 316.00p 303.00p 306.00p 664994
13/12/2002 319.00p 319.00p 316.50p 316.50p 151879
12/12/2002 327.50p 327.50p 319.00p 319.00p 99061
11/12/2002 331.50p 331.50p 327.50p 327.50p 94666
10/12/2002 335.00p 335.00p 331.50p 331.50p 339201
09/12/2002 342.50p 342.50p 336.00p 336.50p 187291
06/12/2002 347.50p 347.50p 343.00p 343.00p 294048
05/12/2002 350.00p 350.00p 347.50p 347.50p 128601
04/12/2002 352.50p 352.50p 352.00p 352.50p 861296
03/12/2002 352.00p 352.50p 352.00p 352.50p 461407
02/12/2002 347.50p 352.00p 347.50p 352.00p 505424
29/11/2002 343.50p 345.00p 343.50p 345.00p 1093358
28/11/2002 342.50p 344.50p 342.50p 344.50p 862774
27/11/2002 343.50p 343.50p 342.50p 342.50p 349523
26/11/2002 343.50p 345.50p 343.50p 344.00p 575746
25/11/2002 342.50p 343.00p 342.50p 342.50p 385777
22/11/2002 342.50p 342.50p 341.50p 342.50p 582155
21/11/2002 333.50p 343.50p 333.50p 342.50p 1320616
20/11/2002 337.50p 337.50p 331.00p 333.50p 611665
19/11/2002 360.00p 360.00p 344.00p 344.00p 613739
18/11/2002 367.50p 367.50p 362.50p 362.50p 147122
15/11/2002 370.00p 370.00p 366.50p 366.50p 361044
14/11/2002 383.00p 383.00p 372.50p 372.50p 1765603
13/11/2002 395.50p 397.50p 395.00p 397.50p 221503
12/11/2002 396.50p 396.50p 395.50p 395.50p 669942
11/11/2002 399.00p 399.00p 396.50p 396.50p 198780
08/11/2002 400.50p 400.50p 399.00p 399.00p 242231
07/11/2002 400.50p 400.50p 400.50p 400.50p 464502
06/11/2002 401.00p 401.00p 401.00p 401.00p 795044
05/11/2002 404.00p 404.00p 404.00p 404.00p 311873
04/11/2002 408.50p 408.50p 408.50p 408.50p 224731
01/11/2002 402.00p 402.00p 402.00p 402.00p 192314
31/10/2002 406.00p 406.00p 406.00p 406.00p 66068
30/10/2002 407.00p 407.00p 407.00p 407.00p 650776
29/10/2002 408.00p 408.00p 408.00p 408.00p 388826
28/10/2002 418.50p 418.50p 418.50p 418.50p 73195
25/10/2002 417.50p 417.50p 417.50p 417.50p 162756
24/10/2002 410.00p 410.00p 410.00p 410.00p 99738
23/10/2002 406.00p 406.00p 406.00p 406.00p 224120
22/10/2002 401.00p 401.00p 401.00p 401.00p 558813
21/10/2002 400.00p 400.00p 400.00p 400.00p 321615
18/10/2002 394.00p 394.00p 394.00p 394.00p 180243
17/10/2002 393.00p 393.00p 393.00p 393.00p 1429286
16/10/2002 394.00p 394.00p 394.00p 394.00p 218781
15/10/2002 401.50p 401.50p 401.50p 401.50p 355750
14/10/2002 401.50p 401.50p 401.50p 401.50p 420929
11/10/2002 407.50p 407.50p 407.50p 407.50p 928401
10/10/2002 405.00p 405.00p 405.00p 405.00p 65188
09/10/2002 407.50p 407.50p 407.50p 407.50p 492778
08/10/2002 408.50p 408.50p 408.50p 408.50p 403276
07/10/2002 400.00p 400.00p 400.00p 400.00p 753510
04/10/2002 395.50p 395.50p 395.50p 395.50p 170411
03/10/2002 391.50p 391.50p 391.50p 391.50p 396843
02/10/2002 382.50p 382.50p 382.50p 382.50p 726762
01/10/2002 379.50p 379.50p 379.50p 379.50p 390114
30/09/2002 367.50p 367.50p 367.50p 367.50p 2805235
27/09/2002 413.00p 413.00p 413.00p 413.00p 984027
26/09/2002 412.50p 412.50p 412.50p 412.50p 461728
25/09/2002 412.50p 412.50p 412.50p 412.50p 471701
24/09/2002 406.00p 406.00p 406.00p 406.00p 147266
23/09/2002 398.50p 398.50p 398.50p 398.50p 107594
20/09/2002 395.00p 395.00p 395.00p 395.00p 481118
19/09/2002 392.50p 392.50p 392.50p 392.50p 334597
18/09/2002 390.50p 390.50p 390.50p 390.50p 557919
17/09/2002 395.50p 395.50p 395.50p 395.50p 948805
16/09/2002 381.00p 381.00p 381.00p 381.00p 127265
13/09/2002 386.50p 386.50p 386.50p 386.50p 260973
12/09/2002 392.00p 392.00p 392.00p 392.00p 795510
11/09/2002 403.00p 403.00p 403.00p 403.00p 2108367
10/09/2002 397.00p 397.00p 397.00p 397.00p 558564
09/09/2002 397.00p 397.00p 397.00p 397.00p 574834
06/09/2002 401.50p 401.50p 401.50p 401.50p 525267

*Close Price adjusted for both dividends and splits