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
14/02/2001 264.50p 264.50p 264.50p 264.50p 737644
13/02/2001 264.50p 264.50p 264.50p 264.50p 69930
12/02/2001 263.50p 263.50p 263.50p 263.50p 503336
09/02/2001 261.50p 261.50p 261.50p 261.50p 142638
08/02/2001 265.00p 265.00p 265.00p 265.00p 109300
07/02/2001 264.00p 264.00p 264.00p 264.00p 188678
06/02/2001 256.50p 256.50p 256.50p 256.50p 84042
05/02/2001 255.00p 255.00p 255.00p 255.00p 247774
02/02/2001 250.50p 250.50p 250.50p 250.50p 72891
01/02/2001 250.00p 250.00p 250.00p 250.00p 666343
31/01/2001 250.00p 250.00p 250.00p 250.00p 265341
30/01/2001 252.50p 252.50p 252.50p 252.50p 68708
29/01/2001 252.50p 252.50p 252.50p 252.50p 35319
26/01/2001 250.00p 250.00p 250.00p 250.00p 203535
25/01/2001 242.00p 242.00p 242.00p 242.00p 198509
24/01/2001 241.00p 241.00p 241.00p 241.00p 795846
23/01/2001 239.50p 239.50p 239.50p 239.50p 41601
22/01/2001 239.50p 239.50p 239.50p 239.50p 140802
19/01/2001 237.50p 237.50p 237.50p 237.50p 188387
18/01/2001 236.50p 236.50p 236.50p 236.50p 16289
17/01/2001 236.50p 236.50p 236.50p 236.50p 33311
16/01/2001 235.00p 235.00p 235.00p 235.00p 59807
15/01/2001 236.00p 236.00p 236.00p 236.00p 829799
12/01/2001 236.50p 236.50p 236.50p 236.50p 68877
11/01/2001 228.50p 228.50p 228.50p 228.50p 28056
10/01/2001 226.50p 226.50p 226.50p 226.50p 605466
09/01/2001 230.50p 230.50p 230.50p 230.50p 60619
08/01/2001 232.00p 232.00p 232.00p 232.00p 76014
05/01/2001 237.00p 237.00p 237.00p 237.00p 757851
04/01/2001 239.00p 239.00p 239.00p 239.00p 151401
03/01/2001 241.50p 241.50p 241.50p 241.50p 120888
02/01/2001 249.50p 249.50p 249.50p 249.50p 257845
29/12/2000 257.50p 257.50p 257.50p 257.50p 184350
28/12/2000 248.50p 248.50p 248.50p 248.50p 67022
27/12/2000 239.00p 239.00p 239.00p 239.00p 15473
22/12/2000 239.00p 239.00p 239.00p 239.00p 121145
21/12/2000 239.00p 239.00p 239.00p 239.00p 126352
20/12/2000 240.00p 240.00p 240.00p 240.00p 578356
19/12/2000 239.00p 239.00p 239.00p 239.00p 488968
18/12/2000 238.00p 238.00p 238.00p 238.00p 215790
15/12/2000 236.50p 236.50p 236.50p 236.50p 29645
14/12/2000 236.50p 236.50p 236.50p 236.50p 1096807
13/12/2000 233.50p 233.50p 233.50p 233.50p 58175
12/12/2000 238.50p 238.50p 238.50p 238.50p 172179
11/12/2000 230.50p 230.50p 230.50p 230.50p 52956
08/12/2000 230.00p 230.00p 230.00p 230.00p 326632
07/12/2000 230.00p 230.00p 230.00p 230.00p 322889
06/12/2000 231.50p 231.50p 231.50p 231.50p 199142
05/12/2000 236.00p 236.00p 236.00p 236.00p 338728
04/12/2000 238.50p 238.50p 238.50p 238.50p 405473
01/12/2000 240.00p 240.00p 240.00p 240.00p 208183
30/11/2000 227.00p 227.00p 227.00p 227.00p 326228
29/11/2000 219.00p 219.00p 219.00p 219.00p 310881
28/11/2000 224.00p 224.00p 224.00p 224.00p 603892
27/11/2000 233.50p 233.50p 233.50p 233.50p 283873
24/11/2000 224.50p 224.50p 224.50p 224.50p 177289
23/11/2000 219.00p 219.00p 219.00p 219.00p 208037
22/11/2000 210.00p 210.00p 210.00p 210.00p 235071
21/11/2000 207.50p 207.50p 207.50p 207.50p 565262
20/11/2000 208.50p 208.50p 208.50p 208.50p 309025
17/11/2000 204.50p 204.50p 204.50p 204.50p 502383
16/11/2000 206.50p 206.50p 206.50p 206.50p 241247
15/11/2000 188.50p 188.50p 188.50p 188.50p 53442
14/11/2000 187.00p 187.00p 187.00p 187.00p 168255
13/11/2000 186.50p 186.50p 186.50p 186.50p 100034
10/11/2000 186.50p 186.50p 186.50p 186.50p 37018
09/11/2000 186.50p 186.50p 186.50p 186.50p 52104
08/11/2000 186.50p 186.50p 186.50p 186.50p 71287
07/11/2000 186.50p 186.50p 186.50p 186.50p 179109
06/11/2000 182.00p 182.00p 182.00p 182.00p 66273
03/11/2000 181.00p 181.00p 181.00p 181.00p 85789
02/11/2000 176.50p 176.50p 176.50p 176.50p 57227
01/11/2000 168.50p 168.50p 168.50p 168.50p 276456
31/10/2000 160.00p 160.00p 160.00p 160.00p 199090
30/10/2000 159.50p 159.50p 159.50p 159.50p 79873
27/10/2000 159.50p 159.50p 159.50p 159.50p 18183
26/10/2000 159.50p 159.50p 159.50p 159.50p 98503
25/10/2000 158.50p 158.50p 158.50p 158.50p 43867
24/10/2000 159.00p 159.00p 159.00p 159.00p 324341
23/10/2000 159.00p 159.00p 159.00p 159.00p 80944
20/10/2000 159.00p 159.00p 159.00p 159.00p 34518
19/10/2000 159.00p 159.00p 159.00p 159.00p 17065
18/10/2000 159.00p 159.00p 159.00p 159.00p 24478
17/10/2000 159.00p 159.00p 159.00p 159.00p 131027
16/10/2000 158.50p 158.50p 158.50p 158.50p 274087
13/10/2000 158.50p 158.50p 158.50p 158.50p 390198
12/10/2000 158.50p 158.50p 158.50p 158.50p 172741
11/10/2000 158.50p 158.50p 158.50p 158.50p 38391
10/10/2000 164.50p 164.50p 164.50p 164.50p 1308124
09/10/2000 165.50p 165.50p 165.50p 165.50p 857166
06/10/2000 166.00p 166.00p 166.00p 166.00p 42394
05/10/2000 165.50p 165.50p 165.50p 165.50p 595117
04/10/2000 163.50p 163.50p 163.50p 163.50p 102262
03/10/2000 166.50p 166.50p 166.50p 166.50p 89372
02/10/2000 166.50p 166.50p 166.50p 166.50p 74048
29/09/2000 167.50p 167.50p 167.50p 167.50p 515003
28/09/2000 167.50p 167.50p 167.50p 167.50p 73649
27/09/2000 170.50p 170.50p 170.50p 170.50p 32287
26/09/2000 172.50p 172.50p 172.50p 172.50p 416186
25/09/2000 172.50p 172.50p 172.50p 172.50p 150659
22/09/2000 173.00p 173.00p 173.00p 173.00p 66913
21/09/2000 175.50p 175.50p 175.50p 175.50p 21033
20/09/2000 176.00p 176.00p 176.00p 176.00p 141925
19/09/2000 178.00p 178.00p 178.00p 178.00p 129470
18/09/2000 180.00p 180.00p 180.00p 180.00p 71185
15/09/2000 180.00p 180.00p 180.00p 180.00p 78026
14/09/2000 181.00p 181.00p 181.00p 181.00p 258035
13/09/2000 184.50p 184.50p 184.50p 184.50p 38092
12/09/2000 184.50p 184.50p 184.50p 184.50p 281732
11/09/2000 185.00p 185.00p 185.00p 185.00p 85706
08/09/2000 184.50p 184.50p 184.50p 184.50p 0
07/09/2000 184.00p 184.00p 184.00p 184.00p 101217
06/09/2000 184.00p 184.00p 184.00p 184.00p 31972
05/09/2000 184.00p 184.00p 184.00p 184.00p 553150
04/09/2000 183.50p 183.50p 183.50p 183.50p 163331
01/09/2000 183.50p 183.50p 183.50p 183.50p 34201
31/08/2000 183.00p 183.00p 183.00p 183.00p 502024
30/08/2000 183.50p 183.50p 183.50p 183.50p 23305
29/08/2000 183.50p 183.50p 183.50p 183.50p 47462
25/08/2000 184.50p 184.50p 184.50p 184.50p 131587
24/08/2000 184.50p 184.50p 184.50p 184.50p 134115
23/08/2000 185.00p 185.00p 185.00p 185.00p 186245
22/08/2000 185.00p 185.00p 185.00p 185.00p 390713
21/08/2000 185.00p 185.00p 185.00p 185.00p 16973
18/08/2000 185.00p 185.00p 185.00p 185.00p 210573
17/08/2000 183.50p 183.50p 183.50p 183.50p 125698
16/08/2000 183.50p 183.50p 183.50p 183.50p 73374
15/08/2000 183.50p 183.50p 183.50p 183.50p 252595
14/08/2000 183.00p 183.00p 183.00p 183.00p 413188
11/08/2000 183.00p 183.00p 183.00p 183.00p 93880
10/08/2000 181.50p 181.50p 181.50p 181.50p 495506
09/08/2000 182.50p 182.50p 182.50p 182.50p 161113
08/08/2000 187.50p 187.50p 187.50p 187.50p 696550
07/08/2000 187.50p 187.50p 187.50p 187.50p 28649
04/08/2000 187.50p 187.50p 187.50p 187.50p 34905
03/08/2000 187.50p 187.50p 187.50p 187.50p 15122
02/08/2000 187.50p 187.50p 187.50p 187.50p 64131
01/08/2000 186.50p 186.50p 186.50p 186.50p 562985
31/07/2000 180.00p 180.00p 180.00p 180.00p 323997
28/07/2000 180.00p 180.00p 180.00p 180.00p 571163
27/07/2000 181.00p 181.00p 181.00p 181.00p 226425
26/07/2000 183.00p 183.00p 183.00p 183.00p 168104
25/07/2000 183.50p 183.50p 183.50p 183.50p 198519
24/07/2000 183.50p 183.50p 183.50p 183.50p 12440
21/07/2000 183.50p 183.50p 183.50p 183.50p 39337
20/07/2000 183.50p 183.50p 183.50p 183.50p 36380
19/07/2000 183.50p 183.50p 183.50p 183.50p 143044
18/07/2000 183.50p 183.50p 183.50p 183.50p 39103
17/07/2000 183.50p 183.50p 183.50p 183.50p 215330
14/07/2000 183.50p 183.50p 183.50p 183.50p 1136305
13/07/2000 183.50p 183.50p 183.50p 183.50p 165730
12/07/2000 185.00p 185.00p 185.00p 185.00p 1146837
11/07/2000 185.50p 185.50p 185.50p 185.50p 87886
10/07/2000 185.50p 185.50p 185.50p 185.50p 80683
07/07/2000 185.50p 185.50p 185.50p 185.50p 1155389
06/07/2000 186.50p 186.50p 186.50p 186.50p 18916
05/07/2000 186.50p 186.50p 186.50p 186.50p 254546
04/07/2000 186.50p 186.50p 186.50p 186.50p 456842
03/07/2000 186.50p 186.50p 186.50p 186.50p 462868
30/06/2000 188.00p 188.00p 188.00p 188.00p 476112
29/06/2000 189.00p 189.00p 189.00p 189.00p 1282342
28/06/2000 191.50p 191.50p 191.50p 191.50p 344101
27/06/2000 193.50p 193.50p 193.50p 193.50p 36955
26/06/2000 193.50p 193.50p 193.50p 193.50p 25838
23/06/2000 195.00p 195.00p 195.00p 195.00p 285529
22/06/2000 196.50p 196.50p 196.50p 196.50p 42823
21/06/2000 197.50p 197.50p 197.50p 197.50p 258888
20/06/2000 197.50p 197.50p 197.50p 197.50p 333242
19/06/2000 190.00p 190.00p 190.00p 190.00p 618795
16/06/2000 197.50p 197.50p 197.50p 197.50p 250732
15/06/2000 186.00p 186.00p 186.00p 186.00p 124754
14/06/2000 185.00p 185.00p 185.00p 185.00p 127431
13/06/2000 185.50p 185.50p 185.50p 185.50p 280924
12/06/2000 187.50p 187.50p 187.50p 187.50p 58325
09/06/2000 188.50p 188.50p 188.50p 188.50p 1738260
08/06/2000 188.50p 188.50p 188.50p 188.50p 2367407
07/06/2000 177.50p 177.50p 177.50p 177.50p 432547
06/06/2000 183.00p 183.00p 183.00p 183.00p 2728714
05/06/2000 183.00p 183.00p 183.00p 183.00p 362585
02/06/2000 180.00p 180.00p 180.00p 180.00p 0
01/06/2000 175.00p 175.00p 175.00p 175.00p 0
31/05/2000 172.00p 172.00p 172.00p 172.00p 75116
30/05/2000 170.00p 170.00p 170.00p 170.00p 0
26/05/2000 170.50p 170.50p 170.50p 170.50p 274716
25/05/2000 169.00p 169.00p 169.00p 169.00p 97328
24/05/2000 168.50p 168.50p 168.50p 168.50p 282938
23/05/2000 167.00p 167.00p 167.00p 167.00p 458990
22/05/2000 163.50p 163.50p 163.50p 163.50p 195374
19/05/2000 146.50p 146.50p 146.50p 146.50p 306474
18/05/2000 145.00p 145.00p 145.00p 145.00p 1156797
20/04/2000 139.00p 139.00p 139.00p 139.00p 0
19/04/2000 138.50p 138.50p 138.50p 138.50p 0
18/04/2000 136.50p 136.50p 136.50p 136.50p 0
17/04/2000 134.50p 134.50p 134.50p 134.50p 0
14/04/2000 143.00p 143.00p 143.00p 143.00p 0
13/04/2000 145.00p 145.00p 145.00p 145.00p 0
12/04/2000 146.00p 146.00p 146.00p 146.00p 0
11/04/2000 146.50p 146.50p 146.50p 146.50p 0
10/04/2000 146.50p 146.50p 146.50p 146.50p 0
07/04/2000 146.50p 146.50p 146.50p 146.50p 0

*Close Price adjusted for both dividends and splits