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
27/11/2001 367.00p 367.00p 367.00p 367.00p 169723
26/11/2001 359.50p 359.50p 359.50p 359.50p 30247
23/11/2001 358.50p 358.50p 358.50p 358.50p 76732
22/11/2001 357.00p 357.00p 357.00p 357.00p 255076
21/11/2001 355.00p 355.00p 355.00p 355.00p 474468
20/11/2001 357.50p 357.50p 357.50p 357.50p 67336
19/11/2001 357.50p 357.50p 357.50p 357.50p 422196
16/11/2001 355.00p 355.00p 355.00p 355.00p 956288
15/11/2001 364.50p 364.50p 364.50p 364.50p 3544675
14/11/2001 372.00p 372.00p 372.00p 372.00p 787722
13/11/2001 370.00p 370.00p 370.00p 370.00p 131174
12/11/2001 370.00p 370.00p 370.00p 370.00p 99036
09/11/2001 368.50p 368.50p 368.50p 368.50p 280559
08/11/2001 367.00p 367.00p 367.00p 367.00p 793034
07/11/2001 364.00p 364.00p 364.00p 364.00p 127191
06/11/2001 363.50p 363.50p 363.50p 363.50p 177367
05/11/2001 361.50p 361.50p 361.50p 361.50p 82718
02/11/2001 359.00p 359.00p 359.00p 359.00p 699940
01/11/2001 358.00p 358.00p 358.00p 358.00p 427321
31/10/2001 354.00p 354.00p 354.00p 354.00p 623389
30/10/2001 341.50p 341.50p 341.50p 341.50p 453673
29/10/2001 350.00p 350.00p 350.00p 350.00p 216687
26/10/2001 353.50p 353.50p 353.50p 353.50p 98439
25/10/2001 354.50p 354.50p 354.50p 354.50p 184321
24/10/2001 355.00p 355.00p 355.00p 355.00p 84912
23/10/2001 355.00p 355.00p 355.00p 355.00p 464008
22/10/2001 356.50p 356.50p 356.50p 356.50p 264703
19/10/2001 357.50p 357.50p 357.50p 357.50p 60595
18/10/2001 356.00p 356.00p 356.00p 356.00p 130233
17/10/2001 355.50p 355.50p 355.50p 355.50p 508806
16/10/2001 352.50p 352.50p 352.50p 352.50p 18076
15/10/2001 357.50p 357.50p 357.50p 357.50p 508878
12/10/2001 361.50p 361.50p 361.50p 361.50p 1136791
11/10/2001 374.50p 374.50p 374.50p 374.50p 398023
10/10/2001 373.50p 373.50p 373.50p 373.50p 164368
09/10/2001 371.50p 371.50p 371.50p 371.50p 710652
08/10/2001 366.00p 366.00p 366.00p 366.00p 377460
05/10/2001 369.00p 369.00p 369.00p 369.00p 415156
04/10/2001 366.00p 366.00p 366.00p 366.00p 2045392
03/10/2001 353.50p 353.50p 353.50p 353.50p 884985
02/10/2001 350.50p 350.50p 350.50p 350.50p 871815
01/10/2001 331.50p 331.50p 331.50p 331.50p 820230
28/09/2001 327.00p 327.00p 327.00p 327.00p 6097028
27/09/2001 326.00p 326.00p 326.00p 326.00p 397483
26/09/2001 325.50p 325.50p 325.50p 325.50p 174787
25/09/2001 325.50p 325.50p 325.50p 325.50p 70553
24/09/2001 325.00p 325.00p 325.00p 325.00p 176981
21/09/2001 326.00p 326.00p 326.00p 326.00p 240992
20/09/2001 351.50p 351.50p 351.50p 351.50p 1036921
19/09/2001 356.00p 356.00p 356.00p 356.00p 1596848
18/09/2001 356.50p 356.50p 356.50p 356.50p 220588
17/09/2001 353.50p 353.50p 353.50p 353.50p 521029
14/09/2001 360.50p 360.50p 360.50p 360.50p 128293
13/09/2001 361.50p 361.50p 361.50p 361.50p 204664
12/09/2001 358.50p 358.50p 358.50p 358.50p 609134
11/09/2001 370.00p 370.00p 370.00p 370.00p 204622
10/09/2001 371.00p 371.00p 371.00p 371.00p 273659
07/09/2001 371.50p 371.50p 371.50p 371.50p 94960
06/09/2001 371.50p 371.50p 371.50p 371.50p 248602
05/09/2001 371.50p 371.50p 371.50p 371.50p 417296
04/09/2001 372.50p 372.50p 372.50p 372.50p 258605
03/09/2001 372.00p 372.00p 372.00p 372.00p 66912
31/08/2001 371.50p 371.50p 371.50p 371.50p 187752
30/08/2001 371.50p 371.50p 371.50p 371.50p 45389
29/08/2001 371.50p 371.50p 371.50p 371.50p 96953
28/08/2001 369.00p 369.00p 369.00p 369.00p 86252
27/08/2001 369.00p 369.00p 369.00p 369.00p 0
24/08/2001 369.00p 369.00p 369.00p 369.00p 223472
23/08/2001 366.00p 366.00p 366.00p 366.00p 330845
22/08/2001 366.00p 366.00p 366.00p 366.00p 226792
21/08/2001 368.50p 368.50p 368.50p 368.50p 283615
20/08/2001 366.00p 366.00p 366.00p 366.00p 167872
17/08/2001 364.00p 364.00p 364.00p 364.00p 435232
16/08/2001 361.00p 361.00p 361.00p 361.00p 199029
15/08/2001 360.00p 360.00p 360.00p 360.00p 134655
14/08/2001 353.50p 353.50p 353.50p 353.50p 182191
13/08/2001 352.50p 352.50p 352.50p 352.50p 150637
10/08/2001 347.00p 347.00p 347.00p 347.00p 462855
09/08/2001 336.50p 336.50p 336.50p 336.50p 127855
08/08/2001 335.50p 335.50p 335.50p 335.50p 60024
07/08/2001 335.50p 335.50p 335.50p 335.50p 516142
06/08/2001 336.50p 336.50p 336.50p 336.50p 214145
03/08/2001 337.50p 337.50p 337.50p 337.50p 167415
02/08/2001 337.50p 337.50p 337.50p 337.50p 609268
01/08/2001 337.50p 337.50p 337.50p 337.50p 1177926
31/07/2001 344.00p 344.00p 344.00p 344.00p 342955
30/07/2001 344.50p 344.50p 344.50p 344.50p 183693
27/07/2001 345.00p 345.00p 345.00p 345.00p 304400
26/07/2001 337.50p 337.50p 337.50p 337.50p 834018
25/07/2001 336.50p 336.50p 336.50p 336.50p 588004
24/07/2001 341.00p 341.00p 341.00p 341.00p 471376
23/07/2001 346.50p 346.50p 346.50p 346.50p 554234
20/07/2001 352.00p 352.00p 352.00p 352.00p 530342
19/07/2001 363.50p 363.50p 363.50p 363.50p 231686
18/07/2001 365.50p 365.50p 365.50p 365.50p 462574
17/07/2001 365.00p 365.00p 365.00p 365.00p 163983
16/07/2001 361.50p 361.50p 361.50p 361.50p 311629
13/07/2001 358.00p 358.00p 358.00p 358.00p 127829
12/07/2001 356.00p 356.00p 356.00p 356.00p 216664
11/07/2001 356.00p 356.00p 356.00p 356.00p 1851417
10/07/2001 360.50p 360.50p 360.50p 360.50p 880550
09/07/2001 357.00p 357.00p 357.00p 357.00p 333050
06/07/2001 351.00p 351.00p 351.00p 351.00p 256103
05/07/2001 350.00p 350.00p 350.00p 350.00p 583578
04/07/2001 356.50p 356.50p 356.50p 356.50p 453038
03/07/2001 356.50p 356.50p 356.50p 356.50p 223919
02/07/2001 356.50p 356.50p 356.50p 356.50p 157854
29/06/2001 357.50p 357.50p 357.50p 357.50p 346555
28/06/2001 348.50p 348.50p 348.50p 348.50p 222368
27/06/2001 344.50p 344.50p 344.50p 344.50p 324936
26/06/2001 342.00p 342.00p 342.00p 342.00p 577821
25/06/2001 343.50p 343.50p 343.50p 343.50p 725824
22/06/2001 359.00p 359.00p 359.00p 359.00p 644741
21/06/2001 356.50p 356.50p 356.50p 356.50p 766056
20/06/2001 347.00p 347.00p 347.00p 347.00p 164782
19/06/2001 334.00p 334.00p 334.00p 334.00p 211545
18/06/2001 332.00p 332.00p 332.00p 332.00p 126045
15/06/2001 331.00p 331.00p 331.00p 331.00p 188285
14/06/2001 329.50p 329.50p 329.50p 329.50p 472123
13/06/2001 326.00p 326.00p 326.00p 326.00p 266949
12/06/2001 317.00p 317.00p 317.00p 317.00p 260813
11/06/2001 307.50p 307.50p 307.50p 307.50p 392354
08/06/2001 296.50p 296.50p 296.50p 296.50p 288662
07/06/2001 296.00p 296.00p 296.00p 296.00p 333895
06/06/2001 296.50p 296.50p 296.50p 296.50p 151398
05/06/2001 296.50p 296.50p 296.50p 296.50p 87041
04/06/2001 291.50p 291.50p 291.50p 291.50p 54286
01/06/2001 291.50p 291.50p 291.50p 291.50p 83991
31/05/2001 291.50p 291.50p 291.50p 291.50p 36938
30/05/2001 291.50p 291.50p 291.50p 291.50p 72863
29/05/2001 291.50p 291.50p 291.50p 291.50p 118895
25/05/2001 292.50p 292.50p 292.50p 292.50p 121198
24/05/2001 291.00p 291.00p 291.00p 291.00p 48663
23/05/2001 290.50p 290.50p 290.50p 290.50p 56877
22/05/2001 290.00p 290.00p 290.00p 290.00p 113082
21/05/2001 289.00p 289.00p 289.00p 289.00p 145823
18/05/2001 286.00p 286.00p 286.00p 286.00p 53468
17/05/2001 286.50p 286.50p 286.50p 286.50p 177256
16/05/2001 285.50p 285.50p 285.50p 285.50p 377201
15/05/2001 285.50p 285.50p 285.50p 285.50p 258969
14/05/2001 286.00p 286.00p 286.00p 286.00p 72674
11/05/2001 280.50p 280.50p 280.50p 280.50p 67400
10/05/2001 279.00p 279.00p 279.00p 279.00p 129511
09/05/2001 279.00p 279.00p 279.00p 279.00p 33341
08/05/2001 279.00p 279.00p 279.00p 279.00p 68686
04/05/2001 279.00p 279.00p 279.00p 279.00p 165101
03/05/2001 279.00p 279.00p 279.00p 279.00p 142847
02/05/2001 279.00p 279.00p 279.00p 279.00p 289518
01/05/2001 280.00p 280.00p 280.00p 280.00p 840245
30/04/2001 286.00p 286.00p 286.00p 286.00p 316225
27/04/2001 286.00p 286.00p 286.00p 286.00p 67836
26/04/2001 286.00p 286.00p 286.00p 286.00p 180048
25/04/2001 286.00p 286.00p 286.00p 286.00p 309797
24/04/2001 285.50p 285.50p 285.50p 285.50p 681362
23/04/2001 278.50p 278.50p 278.50p 278.50p 1158638
20/04/2001 278.50p 278.50p 278.50p 278.50p 87044
19/04/2001 276.50p 276.50p 276.50p 276.50p 40545
18/04/2001 276.50p 276.50p 276.50p 276.50p 371086
17/04/2001 274.00p 274.00p 274.00p 274.00p 196427
12/04/2001 273.50p 273.50p 273.50p 273.50p 89283
11/04/2001 270.00p 270.00p 270.00p 270.00p 202935
10/04/2001 257.00p 257.00p 257.00p 257.00p 160637
09/04/2001 252.50p 252.50p 252.50p 252.50p 89917
06/04/2001 246.50p 246.50p 246.50p 246.50p 112765
05/04/2001 246.00p 246.00p 246.00p 246.00p 214912
04/04/2001 234.50p 234.50p 234.50p 234.50p 329267
03/04/2001 234.50p 234.50p 234.50p 234.50p 66680
02/04/2001 237.50p 237.50p 237.50p 237.50p 430590
30/03/2001 231.50p 231.50p 231.50p 231.50p 105887
29/03/2001 235.50p 235.50p 235.50p 235.50p 890567
28/03/2001 241.00p 241.00p 241.00p 241.00p 286995
27/03/2001 244.00p 244.00p 244.00p 244.00p 853549
26/03/2001 245.50p 245.50p 245.50p 245.50p 268661
23/03/2001 245.50p 245.50p 245.50p 245.50p 170801
22/03/2001 246.00p 246.00p 246.00p 246.00p 356101
21/03/2001 249.50p 249.50p 249.50p 249.50p 363855
20/03/2001 249.00p 249.00p 249.00p 249.00p 754105
19/03/2001 257.50p 257.50p 257.50p 257.50p 217974
16/03/2001 259.00p 259.00p 259.00p 259.00p 116915
15/03/2001 259.00p 259.00p 259.00p 259.00p 154346
14/03/2001 262.50p 262.50p 262.50p 262.50p 163444
13/03/2001 267.50p 267.50p 267.50p 267.50p 177069
12/03/2001 271.00p 271.00p 271.00p 271.00p 414928
09/03/2001 273.50p 273.50p 273.50p 273.50p 180814
08/03/2001 268.00p 268.00p 268.00p 268.00p 169743
07/03/2001 268.00p 268.00p 268.00p 268.00p 114769
06/03/2001 267.50p 267.50p 267.50p 267.50p 94046
05/03/2001 261.00p 261.00p 261.00p 261.00p 129771
02/03/2001 257.00p 257.00p 257.00p 257.00p 216359
01/03/2001 247.00p 247.00p 247.00p 247.00p 213951
28/02/2001 241.50p 241.50p 241.50p 241.50p 97035
27/02/2001 241.50p 241.50p 241.50p 241.50p 356928
26/02/2001 236.00p 236.00p 236.00p 236.00p 304256
23/02/2001 256.00p 256.00p 256.00p 256.00p 404506
22/02/2001 267.50p 267.50p 267.50p 267.50p 492964
21/02/2001 268.50p 268.50p 268.50p 268.50p 89956
20/02/2001 268.00p 268.00p 268.00p 268.00p 99418
19/02/2001 268.00p 268.00p 268.00p 268.00p 97095
16/02/2001 268.00p 268.00p 268.00p 268.00p 394663
15/02/2001 265.00p 265.00p 265.00p 265.00p 121920

*Close Price adjusted for both dividends and splits