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
16/06/1999 300.50p 300.50p 300.50p 300.50p 0
15/06/1999 304.25p 304.25p 304.25p 304.25p 0
14/06/1999 307.25p 307.25p 307.25p 307.25p 0
11/06/1999 311.50p 311.50p 311.50p 311.50p 0
10/06/1999 315.00p 315.00p 315.00p 315.00p 0
09/06/1999 309.50p 309.50p 309.50p 309.50p 0
07/06/1999 301.50p 301.50p 301.50p 301.50p 0
04/06/1999 317.75p 317.75p 317.75p 317.75p 0
03/06/1999 318.25p 318.25p 318.25p 318.25p 0
02/06/1999 310.25p 310.25p 310.25p 310.25p 0
01/06/1999 304.50p 304.50p 304.50p 304.50p 0
28/05/1999 299.50p 299.50p 299.50p 299.50p 0
27/05/1999 295.00p 295.00p 295.00p 295.00p 0
26/05/1999 294.50p 294.50p 294.50p 294.50p 0
25/05/1999 292.75p 292.75p 292.75p 292.75p 0
24/05/1999 292.50p 292.50p 292.50p 292.50p 0
21/05/1999 292.50p 292.50p 292.50p 292.50p 0
20/05/1999 292.00p 292.00p 292.00p 292.00p 0
19/05/1999 282.75p 282.75p 282.75p 282.75p 0
18/05/1999 281.50p 281.50p 281.50p 281.50p 0
17/05/1999 285.25p 285.25p 285.25p 285.25p 0
14/05/1999 289.00p 289.00p 289.00p 289.00p 0
13/05/1999 271.00p 271.00p 271.00p 271.00p 0
12/05/1999 270.50p 270.50p 270.50p 270.50p 0
11/05/1999 270.50p 270.50p 270.50p 270.50p 0
10/05/1999 257.00p 257.00p 257.00p 257.00p 0
07/05/1999 256.00p 256.00p 256.00p 256.00p 0
06/05/1999 255.50p 255.50p 255.50p 255.50p 0
05/05/1999 261.00p 261.00p 261.00p 261.00p 0
04/05/1999 263.50p 263.50p 263.50p 263.50p 0
30/04/1999 263.50p 263.50p 263.50p 263.50p 0
29/04/1999 260.00p 260.00p 260.00p 260.00p 0
28/04/1999 257.50p 257.50p 257.50p 257.50p 0
27/04/1999 257.50p 257.50p 257.50p 257.50p 0
26/04/1999 257.75p 257.75p 257.75p 257.75p 0
23/04/1999 258.00p 258.00p 258.00p 258.00p 0
22/04/1999 258.00p 258.00p 258.00p 258.00p 0
21/04/1999 258.25p 258.25p 258.25p 258.25p 0
20/04/1999 259.50p 259.50p 259.50p 259.50p 0
19/04/1999 260.50p 260.50p 260.50p 260.50p 0
16/04/1999 260.75p 260.75p 260.75p 260.75p 0
15/04/1999 261.25p 261.25p 261.25p 261.25p 0
14/04/1999 261.50p 261.50p 261.50p 261.50p 0
13/04/1999 262.00p 262.00p 262.00p 262.00p 0
12/04/1999 262.50p 262.50p 262.50p 262.50p 0
09/04/1999 263.75p 263.75p 263.75p 263.75p 0
08/04/1999 264.00p 264.00p 264.00p 264.00p 0
07/04/1999 265.50p 265.50p 265.50p 265.50p 0
06/04/1999 268.00p 268.00p 268.00p 268.00p 0
01/04/1999 268.00p 268.00p 268.00p 268.00p 0
31/03/1999 269.50p 269.50p 269.50p 269.50p 0
30/03/1999 270.00p 270.00p 270.00p 270.00p 0
29/03/1999 270.75p 270.75p 270.75p 270.75p 0
26/03/1999 271.50p 271.50p 271.50p 271.50p 0
25/03/1999 271.50p 271.50p 271.50p 271.50p 0
24/03/1999 264.75p 264.75p 264.75p 264.75p 0
23/03/1999 263.50p 263.50p 263.50p 263.50p 0
22/03/1999 263.00p 263.00p 263.00p 263.00p 0
19/03/1999 262.75p 262.75p 262.75p 262.75p 0
18/03/1999 267.00p 267.00p 267.00p 267.00p 0
17/03/1999 271.50p 271.50p 271.50p 271.50p 0
16/03/1999 284.25p 284.25p 284.25p 284.25p 0
15/03/1999 289.50p 289.50p 289.50p 289.50p 0
12/03/1999 291.50p 291.50p 291.50p 291.50p 0
11/03/1999 291.50p 291.50p 291.50p 291.50p 0
10/03/1999 291.50p 291.50p 291.50p 291.50p 0
09/03/1999 292.00p 292.00p 292.00p 292.00p 0
08/03/1999 295.00p 295.00p 295.00p 295.00p 0
05/03/1999 295.75p 295.75p 295.75p 295.75p 0
04/03/1999 296.50p 296.50p 296.50p 296.50p 0
03/03/1999 298.50p 298.50p 298.50p 298.50p 0
02/03/1999 301.50p 301.50p 301.50p 301.50p 0
01/03/1999 303.50p 303.50p 303.50p 303.50p 0
26/02/1999 305.00p 305.00p 305.00p 305.00p 0
25/02/1999 305.75p 305.75p 305.75p 305.75p 0
24/02/1999 306.50p 306.50p 306.50p 306.50p 0
23/02/1999 311.00p 311.00p 311.00p 311.00p 0
22/02/1999 311.00p 311.00p 311.00p 311.00p 0
19/02/1999 311.00p 311.00p 311.00p 311.00p 0
18/02/1999 311.00p 311.00p 311.00p 311.00p 0
17/02/1999 311.50p 311.50p 311.50p 311.50p 0
16/02/1999 314.25p 314.25p 314.25p 314.25p 0
15/02/1999 315.50p 315.50p 315.50p 315.50p 0
12/02/1999 316.00p 316.00p 316.00p 316.00p 0
10/02/1999 316.00p 316.00p 316.00p 316.00p 0
09/02/1999 316.50p 316.50p 316.50p 316.50p 0
05/02/1999 325.50p 325.50p 325.50p 325.50p 0
04/02/1999 327.00p 327.00p 327.00p 327.00p 0
03/02/1999 328.00p 328.00p 328.00p 328.00p 0
02/02/1999 329.25p 329.25p 329.25p 329.25p 0
01/02/1999 330.00p 330.00p 330.00p 330.00p 0
29/01/1999 330.00p 330.00p 330.00p 330.00p 0
28/01/1999 328.75p 328.75p 328.75p 328.75p 0
27/01/1999 327.25p 327.25p 327.25p 327.25p 0
26/01/1999 327.50p 327.50p 327.50p 327.50p 0
25/01/1999 328.25p 328.25p 328.25p 328.25p 0
22/01/1999 328.50p 328.50p 328.50p 328.50p 0
21/01/1999 330.50p 330.50p 330.50p 330.50p 0
20/01/1999 333.50p 333.50p 333.50p 333.50p 0
19/01/1999 349.00p 349.00p 349.00p 349.00p 0
18/01/1999 352.00p 352.00p 352.00p 352.00p 0
15/01/1999 353.50p 353.50p 353.50p 353.50p 0
14/01/1999 354.50p 354.50p 354.50p 354.50p 0
13/01/1999 356.00p 356.00p 356.00p 356.00p 0
12/01/1999 356.00p 356.00p 356.00p 356.00p 0
11/01/1999 355.50p 355.50p 355.50p 355.50p 0
08/01/1999 358.50p 358.50p 358.50p 358.50p 0
07/01/1999 369.75p 369.75p 369.75p 369.75p 0
06/01/1999 373.25p 373.25p 373.25p 373.25p 0
05/01/1999 373.50p 373.50p 373.50p 373.50p 0
04/01/1999 373.50p 373.50p 373.50p 373.50p 0
30/12/1998 372.00p 372.00p 372.00p 372.00p 0
29/12/1998 371.00p 371.00p 371.00p 371.00p 0
24/12/1998 370.00p 370.00p 370.00p 370.00p 0
23/12/1998 366.50p 366.50p 366.50p 366.50p 0
22/12/1998 362.75p 362.75p 362.75p 362.75p 0
21/12/1998 362.00p 362.00p 362.00p 362.00p 0
18/12/1998 362.00p 362.00p 362.00p 362.00p 0
17/12/1998 361.75p 361.75p 361.75p 361.75p 0
16/12/1998 361.75p 361.75p 361.75p 361.75p 0
15/12/1998 361.75p 361.75p 361.75p 361.75p 0
14/12/1998 362.50p 362.50p 362.50p 362.50p 0
11/12/1998 362.50p 362.50p 362.50p 362.50p 0
10/12/1998 362.75p 362.75p 362.75p 362.75p 0
09/12/1998 363.50p 363.50p 363.50p 363.50p 0
08/12/1998 363.50p 363.50p 363.50p 363.50p 0
07/12/1998 363.50p 363.50p 363.50p 363.50p 0
04/12/1998 363.50p 363.50p 363.50p 363.50p 0
03/12/1998 364.25p 364.25p 364.25p 364.25p 0
02/12/1998 364.50p 364.50p 364.50p 364.50p 0
01/12/1998 364.75p 364.75p 364.75p 364.75p 0
30/11/1998 365.00p 365.00p 365.00p 365.00p 0
27/11/1998 365.00p 365.00p 365.00p 365.00p 0
26/11/1998 365.00p 365.00p 365.00p 365.00p 0
25/11/1998 365.00p 365.00p 365.00p 365.00p 0
23/11/1998 365.00p 365.00p 365.00p 365.00p 0
20/11/1998 359.50p 359.50p 359.50p 359.50p 0
19/11/1998 339.50p 339.50p 339.50p 339.50p 0
18/11/1998 336.50p 336.50p 336.50p 336.50p 0
17/11/1998 335.50p 335.50p 335.50p 335.50p 0
16/11/1998 334.50p 334.50p 334.50p 334.50p 0
13/11/1998 335.50p 335.50p 335.50p 335.50p 0
12/11/1998 327.50p 327.50p 327.50p 327.50p 0
11/11/1998 326.50p 326.50p 326.50p 326.50p 0
10/11/1998 322.00p 322.00p 322.00p 322.00p 0
09/11/1998 314.25p 314.25p 314.25p 314.25p 0
06/11/1998 314.00p 314.00p 314.00p 314.00p 0
05/11/1998 313.50p 313.50p 313.50p 313.50p 0
04/11/1998 313.75p 313.75p 313.75p 313.75p 0
03/11/1998 310.00p 310.00p 310.00p 310.00p 0
02/11/1998 308.00p 308.00p 308.00p 308.00p 0
30/10/1998 307.50p 307.50p 307.50p 307.50p 0
29/10/1998 308.00p 308.00p 308.00p 308.00p 0
28/10/1998 308.50p 308.50p 308.50p 308.50p 0
27/10/1998 308.50p 308.50p 308.50p 308.50p 0
26/10/1998 308.50p 308.50p 308.50p 308.50p 0
23/10/1998 308.50p 308.50p 308.50p 308.50p 0
22/10/1998 307.50p 307.50p 307.50p 307.50p 0
21/10/1998 307.00p 307.00p 307.00p 307.00p 0
20/10/1998 308.50p 308.50p 308.50p 308.50p 0
19/10/1998 311.50p 311.50p 311.50p 311.50p 0
16/10/1998 311.75p 311.75p 311.75p 311.75p 0
15/10/1998 311.50p 311.50p 311.50p 311.50p 0
14/10/1998 314.00p 314.00p 314.00p 314.00p 0
13/10/1998 312.50p 312.50p 312.50p 312.50p 0
09/10/1998 303.25p 303.25p 303.25p 303.25p 0
08/10/1998 295.00p 295.00p 295.00p 295.00p 0
06/10/1998 284.50p 284.50p 284.50p 284.50p 0
05/10/1998 285.00p 285.00p 285.00p 285.00p 0
01/10/1998 297.75p 297.75p 297.75p 297.75p 0
30/09/1998 300.50p 300.50p 300.50p 300.50p 0
29/09/1998 286.50p 286.50p 286.50p 286.50p 0
28/09/1998 286.50p 286.50p 286.50p 286.50p 0
25/09/1998 289.00p 289.00p 289.00p 289.00p 0
24/09/1998 297.00p 297.00p 297.00p 297.00p 0
23/09/1998 300.75p 300.75p 300.75p 300.75p 0
22/09/1998 301.25p 301.25p 301.25p 301.25p 0
21/09/1998 301.50p 301.50p 301.50p 301.50p 0
18/09/1998 301.50p 301.50p 301.50p 301.50p 0
17/09/1998 301.50p 301.50p 301.50p 301.50p 0
16/09/1998 297.00p 297.00p 297.00p 297.00p 0
15/09/1998 288.25p 288.25p 288.25p 288.25p 0
14/09/1998 284.25p 284.25p 284.25p 284.25p 0
11/09/1998 283.50p 283.50p 283.50p 283.50p 0
08/09/1998 274.75p 274.75p 274.75p 274.75p 0
07/09/1998 273.50p 273.50p 273.50p 273.50p 0
04/09/1998 275.00p 275.00p 275.00p 275.00p 0
03/09/1998 277.00p 277.00p 277.00p 277.00p 0
02/09/1998 277.00p 277.00p 277.00p 277.00p 0
01/09/1998 275.00p 275.00p 275.00p 275.00p 0
31/08/1998 276.75p 276.75p 276.75p 276.75p 0
28/08/1998 276.50p 276.50p 276.50p 276.50p 0
27/08/1998 284.50p 284.50p 284.50p 284.50p 0
26/08/1998 299.75p 299.75p 299.75p 299.75p 0
24/08/1998 301.50p 301.50p 301.50p 301.50p 0
21/08/1998 303.75p 303.75p 303.75p 303.75p 0
20/08/1998 303.75p 303.75p 303.75p 303.75p 0
19/08/1998 305.75p 305.75p 305.75p 305.75p 0
18/08/1998 308.50p 308.50p 308.50p 308.50p 0
17/08/1998 318.25p 318.25p 318.25p 318.25p 0

*Close Price adjusted for both dividends and splits