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
15/10/1997 277.75p 277.75p 277.75p 277.75p 0
14/10/1997 278.50p 278.50p 278.50p 278.50p 0
13/10/1997 276.50p 276.50p 276.50p 276.50p 0
10/10/1997 276.50p 276.50p 276.50p 276.50p 0
09/10/1997 275.75p 275.75p 275.75p 275.75p 0
08/10/1997 276.00p 276.00p 276.00p 276.00p 0
07/10/1997 277.00p 277.00p 277.00p 277.00p 0
06/10/1997 276.50p 276.50p 276.50p 276.50p 0
03/10/1997 276.50p 276.50p 276.50p 276.50p 0
02/10/1997 275.00p 275.00p 275.00p 275.00p 0
01/10/1997 275.00p 275.00p 275.00p 275.00p 0
30/09/1997 275.00p 275.00p 275.00p 275.00p 0
29/09/1997 274.50p 274.50p 274.50p 274.50p 0
26/09/1997 274.00p 274.00p 274.00p 274.00p 0
25/09/1997 271.50p 271.50p 271.50p 271.50p 0
24/09/1997 264.50p 264.50p 264.50p 264.50p 0
23/09/1997 262.50p 262.50p 262.50p 262.50p 0
22/09/1997 261.75p 261.75p 261.75p 261.75p 0
18/09/1997 261.50p 261.50p 261.50p 261.50p 0
17/09/1997 261.50p 261.50p 261.50p 261.50p 0
16/09/1997 264.00p 264.00p 264.00p 264.00p 0
15/09/1997 264.00p 264.00p 264.00p 264.00p 0
12/09/1997 264.25p 264.25p 264.25p 264.25p 0
11/09/1997 264.50p 264.50p 264.50p 264.50p 0
10/09/1997 266.25p 266.25p 266.25p 266.25p 0
09/09/1997 266.75p 266.75p 266.75p 266.75p 0
08/09/1997 268.00p 268.00p 268.00p 268.00p 0
05/09/1997 269.00p 269.00p 269.00p 269.00p 0
04/09/1997 269.75p 269.75p 269.75p 269.75p 0
03/09/1997 269.00p 269.00p 269.00p 269.00p 0
02/09/1997 269.50p 269.50p 269.50p 269.50p 0
01/09/1997 271.25p 271.25p 271.25p 271.25p 0
29/08/1997 273.00p 273.00p 273.00p 273.00p 0
28/08/1997 273.75p 273.75p 273.75p 273.75p 0
27/08/1997 274.00p 274.00p 274.00p 274.00p 0
26/08/1997 274.00p 274.00p 274.00p 274.00p 0
22/08/1997 274.25p 274.25p 274.25p 274.25p 0
21/08/1997 270.75p 270.75p 270.75p 270.75p 0
20/08/1997 267.75p 267.75p 267.75p 267.75p 0
19/08/1997 266.50p 266.50p 266.50p 266.50p 0
18/08/1997 266.50p 266.50p 266.50p 266.50p 0
15/08/1997 265.75p 265.75p 265.75p 265.75p 0
14/08/1997 264.00p 264.00p 264.00p 264.00p 0
13/08/1997 264.00p 264.00p 264.00p 264.00p 0
12/08/1997 264.00p 264.00p 264.00p 264.00p 0
11/08/1997 264.00p 264.00p 264.00p 264.00p 0
08/08/1997 261.00p 261.00p 261.00p 261.00p 0
07/08/1997 254.25p 254.25p 254.25p 254.25p 0
06/08/1997 253.50p 253.50p 253.50p 253.50p 0
05/08/1997 253.50p 253.50p 253.50p 253.50p 0
04/08/1997 253.00p 253.00p 253.00p 253.00p 0
01/08/1997 251.50p 251.50p 251.50p 251.50p 0
31/07/1997 250.50p 250.50p 250.50p 250.50p 0
30/07/1997 250.50p 250.50p 250.50p 250.50p 0
29/07/1997 249.50p 249.50p 249.50p 249.50p 0
28/07/1997 249.50p 249.50p 249.50p 249.50p 0
25/07/1997 249.25p 249.25p 249.25p 249.25p 0
24/07/1997 249.50p 249.50p 249.50p 249.50p 0
23/07/1997 249.25p 249.25p 249.25p 249.25p 0
22/07/1997 250.00p 250.00p 250.00p 250.00p 0
21/07/1997 250.00p 250.00p 250.00p 250.00p 0
18/07/1997 249.25p 249.25p 249.25p 249.25p 0
17/07/1997 248.00p 248.00p 248.00p 248.00p 0
16/07/1997 245.75p 245.75p 245.75p 245.75p 0
15/07/1997 243.50p 243.50p 243.50p 243.50p 0
14/07/1997 243.50p 243.50p 243.50p 243.50p 0
11/07/1997 242.50p 242.50p 242.50p 242.50p 0
10/07/1997 241.00p 241.00p 241.00p 241.00p 0
09/07/1997 240.00p 240.00p 240.00p 240.00p 0
08/07/1997 238.75p 238.75p 238.75p 238.75p 0
07/07/1997 238.50p 238.50p 238.50p 238.50p 0
04/07/1997 233.25p 233.25p 233.25p 233.25p 0
03/07/1997 232.75p 232.75p 232.75p 232.75p 0
02/07/1997 232.25p 232.25p 232.25p 232.25p 0
01/07/1997 232.00p 232.00p 232.00p 232.00p 0
30/06/1997 232.00p 232.00p 232.00p 232.00p 0
27/06/1997 232.00p 232.00p 232.00p 232.00p 0
26/06/1997 232.25p 232.25p 232.25p 232.25p 0
25/06/1997 231.25p 231.25p 231.25p 231.25p 0
24/06/1997 230.50p 230.50p 230.50p 230.50p 0
23/06/1997 230.50p 230.50p 230.50p 230.50p 0
20/06/1997 230.50p 230.50p 230.50p 230.50p 0
19/06/1997 230.25p 230.25p 230.25p 230.25p 0
18/06/1997 229.25p 229.25p 229.25p 229.25p 0
17/06/1997 228.50p 228.50p 228.50p 228.50p 0
16/06/1997 229.00p 229.00p 229.00p 229.00p 0
13/06/1997 226.25p 226.25p 226.25p 226.25p 0
12/06/1997 223.50p 223.50p 223.50p 223.50p 0
11/06/1997 218.25p 218.25p 218.25p 218.25p 0
10/06/1997 217.50p 217.50p 217.50p 217.50p 0
09/06/1997 216.50p 216.50p 216.50p 216.50p 0
06/06/1997 223.00p 223.00p 223.00p 223.00p 0
05/06/1997 223.00p 223.00p 223.00p 223.00p 0
04/06/1997 221.25p 221.25p 221.25p 221.25p 0
03/06/1997 220.00p 220.00p 220.00p 220.00p 0
02/06/1997 214.00p 214.00p 214.00p 214.00p 0
30/05/1997 213.25p 213.25p 213.25p 213.25p 0
29/05/1997 214.00p 214.00p 214.00p 214.00p 0
28/05/1997 214.25p 214.25p 214.25p 214.25p 0
27/05/1997 214.00p 214.00p 214.00p 214.00p 0
23/05/1997 213.50p 213.50p 213.50p 213.50p 0
22/05/1997 214.50p 214.50p 214.50p 214.50p 0
21/05/1997 215.75p 215.75p 215.75p 215.75p 0
20/05/1997 215.25p 215.25p 215.25p 215.25p 0
19/05/1997 215.25p 215.25p 215.25p 215.25p 0
16/05/1997 216.00p 216.00p 216.00p 216.00p 0
15/05/1997 214.50p 214.50p 214.50p 214.50p 0
14/05/1997 213.75p 213.75p 213.75p 213.75p 0
13/05/1997 211.25p 211.25p 211.25p 211.25p 0
12/05/1997 208.75p 208.75p 208.75p 208.75p 0
09/05/1997 208.50p 208.50p 208.50p 208.50p 0
08/05/1997 208.25p 208.25p 208.25p 208.25p 0
07/05/1997 207.25p 207.25p 207.25p 207.25p 0
06/05/1997 206.50p 206.50p 206.50p 206.50p 0
02/05/1997 206.50p 206.50p 206.50p 206.50p 0
01/05/1997 207.00p 207.00p 207.00p 207.00p 0
30/04/1997 207.00p 207.00p 207.00p 207.00p 0
29/04/1997 206.25p 206.25p 206.25p 206.25p 0
28/04/1997 206.00p 206.00p 206.00p 206.00p 0
25/04/1997 206.00p 206.00p 206.00p 206.00p 0
24/04/1997 206.50p 206.50p 206.50p 206.50p 0
23/04/1997 208.00p 208.00p 208.00p 208.00p 0
22/04/1997 208.25p 208.25p 208.25p 208.25p 0
21/04/1997 208.50p 208.50p 208.50p 208.50p 0
18/04/1997 208.75p 208.75p 208.75p 208.75p 0
17/04/1997 208.75p 208.75p 208.75p 208.75p 0
16/04/1997 209.00p 209.00p 209.00p 209.00p 0
15/04/1997 209.00p 209.00p 209.00p 209.00p 0
14/04/1997 209.00p 209.00p 209.00p 209.00p 0
11/04/1997 209.00p 209.00p 209.00p 209.00p 0
10/04/1997 205.50p 205.50p 205.50p 205.50p 0
09/04/1997 206.00p 206.00p 206.00p 206.00p 0
08/04/1997 206.00p 206.00p 206.00p 206.00p 0
07/04/1997 206.25p 206.25p 206.25p 206.25p 0
04/04/1997 206.50p 206.50p 206.50p 206.50p 0
03/04/1997 206.50p 206.50p 206.50p 206.50p 0
02/04/1997 204.75p 204.75p 204.75p 204.75p 0
01/04/1997 200.50p 200.50p 200.50p 200.50p 0
27/03/1997 203.50p 203.50p 203.50p 203.50p 0
26/03/1997 203.50p 203.50p 203.50p 203.50p 0
25/03/1997 203.50p 203.50p 203.50p 203.50p 0
24/03/1997 202.75p 202.75p 202.75p 202.75p 0
21/03/1997 203.50p 203.50p 203.50p 203.50p 0
20/03/1997 205.75p 205.75p 205.75p 205.75p 0
19/03/1997 206.75p 206.75p 206.75p 206.75p 0
18/03/1997 210.25p 210.25p 210.25p 210.25p 0
17/03/1997 213.50p 213.50p 213.50p 213.50p 0
14/03/1997 214.00p 214.00p 214.00p 214.00p 0
13/03/1997 215.00p 215.00p 215.00p 215.00p 0
12/03/1997 215.00p 215.00p 215.00p 215.00p 0
11/03/1997 215.00p 215.00p 215.00p 215.00p 0
10/03/1997 215.75p 215.75p 215.75p 215.75p 0
07/03/1997 216.50p 216.50p 216.50p 216.50p 0
06/03/1997 216.50p 216.50p 216.50p 216.50p 0
05/03/1997 219.00p 219.00p 219.00p 219.00p 0
04/03/1997 220.00p 220.00p 220.00p 220.00p 0
03/03/1997 220.00p 220.00p 220.00p 220.00p 0
28/02/1997 220.00p 220.00p 220.00p 220.00p 0
27/02/1997 220.50p 220.50p 220.50p 220.50p 0
26/02/1997 221.00p 221.00p 221.00p 221.00p 0
25/02/1997 222.50p 222.50p 222.50p 222.50p 0
24/02/1997 224.25p 224.25p 224.25p 224.25p 0
21/02/1997 224.00p 224.00p 224.00p 224.00p 0
20/02/1997 222.75p 222.75p 222.75p 222.75p 0
19/02/1997 223.50p 223.50p 223.50p 223.50p 0
18/02/1997 223.50p 223.50p 223.50p 223.50p 0
17/02/1997 223.50p 223.50p 223.50p 223.50p 0
13/02/1997 221.00p 221.00p 221.00p 221.00p 0
12/02/1997 220.00p 220.00p 220.00p 220.00p 0
11/02/1997 219.75p 219.75p 219.75p 219.75p 0
10/02/1997 218.75p 218.75p 218.75p 218.75p 0
07/02/1997 218.00p 218.00p 218.00p 218.00p 0
06/02/1997 217.25p 217.25p 217.25p 217.25p 0
05/02/1997 217.25p 217.25p 217.25p 217.25p 0
04/02/1997 216.50p 216.50p 216.50p 216.50p 0
03/02/1997 216.00p 216.00p 216.00p 216.00p 0
31/01/1997 216.00p 216.00p 216.00p 216.00p 0
30/01/1997 216.00p 216.00p 216.00p 216.00p 0
29/01/1997 216.00p 216.00p 216.00p 216.00p 0
28/01/1997 216.50p 216.50p 216.50p 216.50p 0
27/01/1997 216.50p 216.50p 216.50p 216.50p 0
24/01/1997 216.75p 216.75p 216.75p 216.75p 0
23/01/1997 216.00p 216.00p 216.00p 216.00p 0
22/01/1997 216.00p 216.00p 216.00p 216.00p 0
21/01/1997 215.75p 215.75p 215.75p 215.75p 0
20/01/1997 215.75p 215.75p 215.75p 215.75p 0
17/01/1997 215.75p 215.75p 215.75p 215.75p 0
16/01/1997 214.75p 214.75p 214.75p 214.75p 0
15/01/1997 215.00p 215.00p 215.00p 215.00p 0
14/01/1997 214.25p 214.25p 214.25p 214.25p 0
13/01/1997 212.25p 212.25p 212.25p 212.25p 0
10/01/1997 211.50p 211.50p 211.50p 211.50p 0
09/01/1997 210.00p 210.00p 210.00p 210.00p 0
08/01/1997 198.75p 198.75p 198.75p 198.75p 0
07/01/1997 197.00p 197.00p 197.00p 197.00p 0
06/01/1997 197.00p 197.00p 197.00p 197.00p 0
03/01/1997 196.25p 196.25p 196.25p 196.25p 0
02/01/1997 196.00p 196.00p 196.00p 196.00p 0

*Close Price adjusted for both dividends and splits