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
18/07/2014 428.10p 433.19p 423.60p 427.00p 281013
17/07/2014 439.10p 439.90p 428.90p 430.50p 291143
16/07/2014 431.70p 440.20p 429.29p 437.70p 308747
15/07/2014 434.30p 441.30p 426.20p 432.50p 698269
14/07/2014 440.10p 444.40p 437.25p 438.30p 387471
11/07/2014 447.20p 455.40p 440.10p 440.10p 739887
10/07/2014 467.00p 469.20p 450.10p 455.40p 492437
09/07/2014 472.60p 473.90p 467.60p 468.00p 237260
08/07/2014 478.80p 481.13p 467.40p 473.80p 400581
07/07/2014 484.10p 484.40p 477.30p 481.00p 359552
04/07/2014 471.10p 485.00p 471.10p 483.20p 314447
03/07/2014 471.40p 485.74p 469.20p 480.20p 640054
02/07/2014 467.50p 483.00p 466.15p 470.00p 435330
01/07/2014 469.50p 483.90p 468.40p 483.00p 556088
30/06/2014 466.70p 477.00p 462.60p 470.50p 513628
27/06/2014 462.20p 467.80p 459.00p 462.60p 140682
26/06/2014 455.70p 461.90p 450.22p 460.90p 273761
25/06/2014 465.70p 465.70p 451.77p 454.40p 272525
24/06/2014 460.50p 467.10p 460.50p 464.70p 568362
23/06/2014 457.40p 463.30p 456.40p 461.90p 195358
20/06/2014 454.00p 460.09p 449.00p 460.00p 529787
19/06/2014 457.00p 461.10p 452.20p 452.20p 233442
18/06/2014 456.10p 462.24p 453.30p 453.30p 234980
17/06/2014 460.80p 462.20p 453.70p 453.70p 286299
16/06/2014 470.30p 470.30p 458.30p 461.70p 274287
13/06/2014 474.00p 474.00p 464.80p 469.80p 299104
12/06/2014 476.80p 479.60p 473.10p 473.20p 244582
11/06/2014 470.10p 483.50p 469.50p 477.40p 353578
10/06/2014 467.60p 473.60p 467.10p 469.40p 305084
09/06/2014 466.40p 470.80p 462.32p 470.10p 278528
06/06/2014 460.30p 466.80p 460.20p 464.60p 229514
05/06/2014 468.30p 471.00p 460.80p 461.70p 257529
04/06/2014 457.60p 473.40p 457.60p 470.10p 356120
03/06/2014 469.20p 470.60p 457.10p 459.40p 415852
02/06/2014 470.00p 473.90p 463.51p 470.60p 427300
30/05/2014 451.80p 469.65p 447.00p 467.00p 720100
29/05/2014 436.80p 451.80p 431.90p 450.00p 1854012
28/05/2014 442.00p 442.00p 431.86p 435.00p 928358
27/05/2014 433.60p 438.20p 428.70p 435.00p 425331
23/05/2014 422.70p 441.14p 422.70p 433.00p 815605
22/05/2014 461.00p 461.40p 423.60p 427.90p 1843636
21/05/2014 458.20p 463.00p 454.90p 460.00p 151199
20/05/2014 450.70p 460.44p 450.70p 455.10p 280475
19/05/2014 450.10p 454.87p 449.80p 452.00p 356902
16/05/2014 450.00p 456.00p 446.30p 450.00p 244152
15/05/2014 464.10p 464.10p 448.80p 449.30p 319904
14/05/2014 462.90p 463.80p 450.70p 454.90p 316534
13/05/2014 459.30p 471.15p 458.30p 463.00p 483688
12/05/2014 461.50p 468.90p 458.10p 460.50p 218721
09/05/2014 464.10p 473.30p 464.00p 468.90p 162552
08/05/2014 467.10p 471.00p 460.00p 469.20p 182946
07/05/2014 470.10p 470.10p 459.30p 463.00p 284623
06/05/2014 457.20p 467.20p 457.20p 462.60p 181876
02/05/2014 466.10p 466.10p 458.80p 461.50p 264855
01/05/2014 469.30p 469.90p 459.50p 460.30p 360902
30/04/2014 476.70p 476.70p 456.10p 461.90p 383500
29/04/2014 485.60p 485.60p 475.00p 476.00p 171800
28/04/2014 478.10p 480.95p 472.30p 475.00p 110486
25/04/2014 480.80p 481.60p 475.00p 477.90p 86525
24/04/2014 486.70p 486.70p 479.20p 480.00p 231076
23/04/2014 484.40p 486.60p 482.10p 485.00p 126601
22/04/2014 481.00p 487.60p 478.23p 482.70p 127847
17/04/2014 483.10p 486.80p 476.20p 481.70p 167941
16/04/2014 475.60p 479.60p 468.00p 478.40p 185084
15/04/2014 479.20p 481.80p 469.30p 469.80p 225945
14/04/2014 478.80p 490.00p 467.90p 478.20p 226036
11/04/2014 478.20p 482.90p 472.50p 477.90p 129225
10/04/2014 485.20p 488.40p 482.20p 482.90p 83323
09/04/2014 487.00p 491.40p 484.10p 484.30p 103080
08/04/2014 485.80p 485.80p 477.90p 481.20p 107788
07/04/2014 490.80p 493.60p 481.10p 484.90p 794926
04/04/2014 490.00p 495.50p 488.50p 490.00p 137480
03/04/2014 485.30p 491.80p 485.30p 488.50p 303001
02/04/2014 483.90p 490.00p 483.40p 487.50p 454225
01/04/2014 482.40p 491.05p 477.09p 485.40p 255834
31/03/2014 484.10p 484.75p 480.00p 483.60p 195360
28/03/2014 483.80p 483.80p 478.30p 480.30p 244511
27/03/2014 476.60p 482.80p 476.00p 482.40p 198849
26/03/2014 478.00p 482.10p 469.56p 478.60p 222748
25/03/2014 466.10p 476.40p 466.10p 475.10p 323581
24/03/2014 461.20p 468.00p 460.00p 467.80p 378587
21/03/2014 462.70p 470.71p 460.00p 460.00p 534895
20/03/2014 470.50p 474.00p 448.26p 466.50p 718592
19/03/2014 496.80p 496.80p 468.60p 469.90p 601346
18/03/2014 511.00p 513.45p 493.70p 495.00p 522575
17/03/2014 510.00p 519.52p 510.00p 512.00p 169212
14/03/2014 510.00p 514.00p 509.40p 511.50p 212765
13/03/2014 527.00p 527.50p 510.00p 511.00p 321858
12/03/2014 528.50p 530.00p 522.50p 524.50p 93056
11/03/2014 530.50p 531.92p 524.75p 525.50p 117320
10/03/2014 531.50p 536.50p 525.00p 528.00p 108596
07/03/2014 528.50p 537.50p 528.50p 530.00p 216044
06/03/2014 530.00p 533.00p 524.02p 531.50p 123664
05/03/2014 521.50p 535.00p 521.50p 527.00p 218930
04/03/2014 515.50p 527.34p 515.50p 522.50p 81835
03/03/2014 524.00p 531.50p 520.00p 522.00p 188362
28/02/2014 527.00p 531.50p 525.50p 531.50p 159340
27/02/2014 511.00p 530.00p 510.00p 527.00p 160102
26/02/2014 511.50p 516.00p 509.00p 515.00p 92503
25/02/2014 513.50p 514.50p 505.00p 511.50p 170199
24/02/2014 511.50p 515.00p 507.52p 511.50p 61551
21/02/2014 515.00p 516.00p 509.27p 513.50p 117557
20/02/2014 506.00p 512.00p 502.50p 512.00p 96038
19/02/2014 508.50p 513.03p 505.00p 510.50p 138521
18/02/2014 508.00p 512.00p 507.04p 511.50p 112042
17/02/2014 512.50p 515.50p 507.50p 509.00p 178357
14/02/2014 508.50p 515.50p 508.50p 513.00p 65957
13/02/2014 502.00p 510.50p 502.00p 510.50p 91318
12/02/2014 509.50p 511.00p 505.00p 508.50p 158954
11/02/2014 509.50p 512.00p 508.50p 509.00p 188093
10/02/2014 510.50p 514.34p 507.80p 510.50p 178348
07/02/2014 508.00p 513.14p 506.51p 512.00p 201590
06/02/2014 509.00p 511.50p 504.50p 511.50p 261064
05/02/2014 511.50p 515.50p 505.00p 506.50p 259117
04/02/2014 515.00p 519.00p 512.50p 515.50p 126382
03/02/2014 520.00p 523.00p 515.00p 518.00p 234663
31/01/2014 519.50p 521.00p 507.50p 519.00p 719420
30/01/2014 506.50p 515.50p 506.00p 511.00p 105106
29/01/2014 516.00p 516.00p 507.50p 509.50p 411310
28/01/2014 512.00p 521.50p 508.00p 508.50p 252221
27/01/2014 518.00p 524.22p 512.00p 512.00p 327719
24/01/2014 536.00p 542.00p 514.00p 521.00p 950536
23/01/2014 539.00p 546.50p 538.40p 542.00p 165736
22/01/2014 550.00p 550.00p 541.50p 541.50p 541714
21/01/2014 544.00p 544.50p 537.00p 542.00p 280148
20/01/2014 544.50p 544.50p 534.00p 542.00p 328687
17/01/2014 548.50p 548.50p 533.00p 534.50p 482851
16/01/2014 545.50p 548.50p 539.00p 546.00p 260339
15/01/2014 541.00p 543.50p 534.50p 543.50p 161365
14/01/2014 542.50p 543.00p 537.50p 542.50p 99023
13/01/2014 541.00p 544.00p 538.10p 543.00p 163885
10/01/2014 540.00p 548.00p 535.50p 538.00p 413356
09/01/2014 546.50p 547.00p 540.50p 542.00p 136232
08/01/2014 556.00p 560.50p 537.00p 542.00p 342663
07/01/2014 551.50p 560.50p 547.03p 560.50p 907016
06/01/2014 553.00p 558.00p 549.50p 550.00p 306136
03/01/2014 549.00p 555.50p 545.50p 555.00p 480963
02/01/2014 542.00p 547.00p 538.00p 546.50p 166094
31/12/2013 549.50p 549.50p 537.60p 540.00p 88078
30/12/2013 547.00p 550.00p 541.57p 543.50p 122034
27/12/2013 539.00p 549.50p 539.00p 544.00p 149048
24/12/2013 538.00p 543.00p 535.00p 543.00p 32214
23/12/2013 543.00p 543.00p 532.00p 540.50p 103515
20/12/2013 531.50p 537.88p 529.50p 532.00p 267315
19/12/2013 533.00p 536.00p 526.50p 535.50p 103754
18/12/2013 526.00p 532.00p 522.50p 527.50p 156384
17/12/2013 511.00p 527.50p 509.50p 525.50p 210413
16/12/2013 504.00p 513.00p 502.50p 511.00p 67732
13/12/2013 505.50p 505.50p 500.16p 502.50p 81708
12/12/2013 508.50p 510.50p 502.00p 504.50p 155685
11/12/2013 516.00p 516.00p 509.00p 510.50p 82563
10/12/2013 512.00p 522.00p 512.00p 515.50p 91953
09/12/2013 512.00p 515.00p 510.00p 514.00p 373888
06/12/2013 509.50p 514.46p 506.50p 510.50p 323414
05/12/2013 511.00p 516.66p 507.50p 510.00p 371356
04/12/2013 510.00p 515.00p 510.00p 511.00p 199535
03/12/2013 515.00p 515.00p 511.00p 511.00p 125847
02/12/2013 516.50p 524.80p 511.50p 512.00p 337722
29/11/2013 520.50p 525.64p 516.00p 516.50p 175781
28/11/2013 517.50p 525.00p 516.75p 522.00p 55693
27/11/2013 516.50p 518.14p 514.00p 517.00p 141217
26/11/2013 517.50p 521.40p 516.00p 516.50p 152904
25/11/2013 513.50p 519.50p 511.00p 519.50p 100014
22/11/2013 512.00p 513.50p 502.22p 511.00p 705000
21/11/2013 516.00p 516.00p 510.50p 512.00p 484840
20/11/2013 518.00p 520.00p 512.50p 516.00p 144588
19/11/2013 525.00p 527.00p 514.50p 519.00p 448461
18/11/2013 525.00p 528.00p 517.96p 527.00p 202269
15/11/2013 519.50p 524.66p 514.00p 522.50p 2026093
14/11/2013 520.00p 524.50p 517.00p 520.50p 235808
13/11/2013 532.00p 533.00p 520.00p 520.00p 417205
12/11/2013 533.50p 535.00p 526.00p 533.00p 223471
11/11/2013 529.50p 537.50p 529.50p 535.00p 170844
08/11/2013 515.50p 537.50p 514.00p 537.50p 378427
07/11/2013 542.00p 542.00p 514.00p 519.00p 429704
06/11/2013 534.50p 543.00p 534.50p 539.00p 296030
05/11/2013 537.00p 538.50p 530.00p 537.00p 156634
04/11/2013 537.50p 538.00p 534.50p 535.00p 246559
01/11/2013 536.00p 537.50p 533.97p 535.50p 145818
31/10/2013 538.00p 538.00p 526.00p 537.00p 505420
30/10/2013 533.50p 539.00p 529.50p 537.50p 276745
29/10/2013 523.50p 537.50p 522.00p 535.00p 355327
28/10/2013 524.00p 528.89p 517.00p 525.00p 196874
25/10/2013 520.00p 530.50p 516.50p 522.00p 779194
24/10/2013 518.00p 524.50p 516.00p 521.50p 681019
23/10/2013 519.50p 520.00p 514.50p 518.50p 264657
22/10/2013 515.00p 520.50p 509.12p 517.50p 234669
21/10/2013 506.50p 515.00p 506.00p 513.00p 244295
18/10/2013 494.00p 509.00p 492.57p 507.50p 828177
17/10/2013 489.40p 494.80p 489.40p 493.60p 477957
16/10/2013 491.50p 494.00p 485.20p 494.00p 187307
15/10/2013 490.90p 494.17p 488.10p 493.00p 321319
14/10/2013 477.40p 489.90p 477.40p 485.50p 243304
11/10/2013 479.10p 479.10p 471.40p 477.50p 176701
10/10/2013 473.00p 478.60p 470.00p 476.00p 216117
09/10/2013 469.20p 475.30p 466.30p 473.90p 552530
08/10/2013 468.60p 469.10p 460.00p 468.00p 635805
07/10/2013 458.70p 463.10p 457.60p 463.10p 107091
04/10/2013 455.90p 460.70p 451.60p 460.60p 643613
03/10/2013 459.10p 460.60p 451.00p 457.00p 153581

*Close Price adjusted for both dividends and splits