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
15/09/2017 599.50p 609.50p 596.50p 609.50p 356706
14/09/2017 602.00p 603.50p 597.00p 601.00p 214774
13/09/2017 602.00p 603.50p 589.50p 598.50p 170414
12/09/2017 597.50p 600.00p 591.50p 600.00p 260944
11/09/2017 600.50p 603.00p 590.00p 595.00p 109982
08/09/2017 599.00p 606.50p 594.00p 598.00p 226652
07/09/2017 603.50p 603.50p 593.00p 595.00p 69339
06/09/2017 595.50p 604.00p 593.00p 597.50p 190212
05/09/2017 589.50p 596.00p 589.50p 595.00p 173698
04/09/2017 595.00p 595.00p 585.50p 589.50p 113849
01/09/2017 594.50p 599.50p 588.00p 588.00p 191997
31/08/2017 594.50p 595.50p 585.00p 595.50p 134625
30/08/2017 588.50p 588.50p 579.00p 583.00p 88862
29/08/2017 592.50p 592.50p 574.00p 584.00p 106618
25/08/2017 579.50p 583.50p 577.50p 578.50p 52776
24/08/2017 582.50p 589.00p 577.50p 578.50p 100558
23/08/2017 581.50p 585.50p 580.50p 583.50p 113526
22/08/2017 582.50p 590.00p 581.50p 586.00p 169468
21/08/2017 573.00p 583.50p 572.00p 580.00p 129023
18/08/2017 579.00p 579.00p 571.50p 572.50p 140985
17/08/2017 579.00p 585.50p 579.00p 581.50p 134769
16/08/2017 595.50p 595.50p 580.00p 581.50p 94165
15/08/2017 588.00p 588.00p 578.50p 581.50p 177291
14/08/2017 578.00p 588.50p 578.00p 585.00p 219177
11/08/2017 577.50p 586.00p 577.50p 583.50p 205319
10/08/2017 580.00p 593.00p 580.00p 586.00p 278511
09/08/2017 594.00p 596.50p 591.00p 593.00p 120882
08/08/2017 591.00p 601.00p 591.00p 598.00p 128432
07/08/2017 600.00p 601.00p 591.00p 594.00p 115720
04/08/2017 595.00p 605.50p 591.00p 600.50p 237242
03/08/2017 592.00p 596.00p 587.00p 593.00p 174212
02/08/2017 598.50p 598.50p 590.00p 594.50p 254426
01/08/2017 592.00p 597.50p 590.00p 590.00p 108033
31/07/2017 597.50p 599.50p 592.00p 593.50p 198548
28/07/2017 598.50p 609.50p 589.50p 597.50p 186136
27/07/2017 595.50p 603.50p 593.00p 597.00p 114538
26/07/2017 593.00p 597.50p 590.50p 590.50p 130758
25/07/2017 590.50p 601.00p 590.50p 593.00p 142898
24/07/2017 599.50p 603.00p 590.00p 594.50p 316132
21/07/2017 602.00p 602.00p 595.00p 602.00p 283527
20/07/2017 588.50p 602.00p 588.50p 601.50p 282561
19/07/2017 579.50p 590.00p 576.00p 590.00p 284620
18/07/2017 557.50p 585.50p 557.50p 577.00p 452180
17/07/2017 544.00p 560.50p 544.00p 557.00p 142374
14/07/2017 558.50p 560.00p 548.00p 557.00p 141513
13/07/2017 556.50p 560.50p 553.50p 559.00p 159774
12/07/2017 549.00p 555.00p 547.50p 555.00p 189015
11/07/2017 568.50p 568.50p 542.00p 547.50p 241599
10/07/2017 571.00p 571.00p 559.00p 563.00p 212303
07/07/2017 568.00p 568.00p 560.50p 564.50p 213750
06/07/2017 570.50p 572.00p 560.00p 563.50p 221053
05/07/2017 583.50p 585.50p 580.00p 583.50p 273578
04/07/2017 586.50p 586.50p 577.50p 583.50p 256717
03/07/2017 603.50p 609.00p 585.50p 585.50p 252115
30/06/2017 596.50p 603.00p 595.50p 599.00p 272459
29/06/2017 607.00p 611.50p 595.50p 597.00p 271506
28/06/2017 608.00p 613.00p 603.00p 607.00p 247908
27/06/2017 620.50p 622.50p 612.50p 614.50p 155884
26/06/2017 609.50p 625.00p 609.50p 621.50p 204242
23/06/2017 621.50p 621.50p 611.50p 615.50p 218568
22/06/2017 627.50p 629.50p 617.00p 620.00p 335135
21/06/2017 640.50p 640.50p 629.00p 631.50p 347372
20/06/2017 650.50p 654.00p 638.00p 638.50p 399615
19/06/2017 649.00p 651.00p 640.00p 649.50p 522780
16/06/2017 616.00p 652.50p 609.50p 652.50p 1234769
15/06/2017 633.50p 637.00p 608.50p 619.50p 679977
14/06/2017 630.00p 640.00p 630.00p 637.00p 339005
13/06/2017 612.00p 637.00p 605.44p 633.50p 427025
12/06/2017 603.50p 615.50p 603.50p 614.00p 176850
09/06/2017 624.50p 628.50p 611.00p 614.50p 392539
08/06/2017 622.50p 627.50p 621.00p 627.50p 324056
07/06/2017 620.00p 623.50p 610.92p 623.50p 190027
06/06/2017 621.00p 621.00p 613.79p 619.50p 332753
05/06/2017 620.00p 620.50p 610.40p 620.00p 178857
02/06/2017 621.00p 622.50p 614.50p 617.50p 256271
01/06/2017 610.50p 621.00p 609.50p 619.50p 411169
31/05/2017 610.50p 614.00p 608.50p 611.00p 553465
30/05/2017 615.50p 617.48p 607.50p 612.50p 358468
26/05/2017 608.00p 622.50p 608.00p 614.00p 418831
25/05/2017 623.00p 625.51p 607.50p 612.00p 445450
24/05/2017 607.00p 624.00p 607.00p 621.50p 582328
23/05/2017 607.00p 613.00p 599.50p 610.00p 308993
22/05/2017 589.00p 606.00p 586.00p 606.00p 381603
19/05/2017 591.50p 596.39p 578.00p 586.00p 487290
18/05/2017 615.00p 615.00p 590.00p 590.00p 859558
17/05/2017 612.50p 619.11p 611.00p 616.00p 353148
16/05/2017 601.00p 613.50p 599.00p 613.50p 567046
15/05/2017 604.00p 606.50p 600.50p 604.00p 435730
12/05/2017 605.00p 606.00p 600.00p 604.50p 287094
11/05/2017 613.00p 613.00p 600.00p 606.50p 288433
10/05/2017 606.50p 612.50p 605.00p 611.00p 374051
09/05/2017 594.00p 609.00p 594.00p 609.00p 490888
08/05/2017 588.50p 596.50p 587.00p 594.50p 261636
05/05/2017 588.50p 588.50p 581.00p 587.50p 252742
04/05/2017 584.50p 589.50p 575.50p 585.00p 236928
03/05/2017 582.50p 588.00p 581.50p 582.50p 197814
02/05/2017 572.50p 584.50p 572.50p 584.00p 224360
28/04/2017 577.00p 583.00p 572.00p 574.00p 260583
27/04/2017 572.50p 577.00p 568.00p 575.00p 356668
26/04/2017 566.00p 577.50p 566.00p 573.00p 347462
25/04/2017 574.50p 574.50p 567.50p 568.00p 495558
24/04/2017 576.50p 577.00p 569.00p 572.50p 647454
21/04/2017 571.00p 574.50p 568.50p 573.00p 319856
20/04/2017 579.50p 583.00p 566.94p 574.00p 378499
19/04/2017 581.50p 588.50p 575.00p 578.00p 589465
18/04/2017 590.50p 593.50p 579.50p 584.00p 648220
13/04/2017 585.00p 590.50p 579.00p 589.50p 886362
12/04/2017 574.00p 586.00p 574.00p 585.00p 328790
11/04/2017 567.50p 583.50p 566.50p 578.50p 622974
10/04/2017 559.50p 566.50p 555.82p 566.50p 256095
07/04/2017 565.00p 567.00p 557.00p 559.50p 342807
06/04/2017 557.00p 567.00p 552.00p 562.00p 586320
05/04/2017 551.00p 560.00p 550.00p 558.50p 431622
04/04/2017 554.00p 554.00p 545.67p 550.00p 702343
03/04/2017 553.00p 555.96p 551.00p 552.00p 299288
31/03/2017 554.00p 556.50p 549.00p 553.50p 367928
30/03/2017 539.50p 554.00p 539.50p 551.00p 299493
29/03/2017 551.50p 565.50p 549.50p 552.00p 532682
28/03/2017 555.50p 560.00p 552.00p 552.00p 306132
27/03/2017 557.00p 563.50p 554.13p 559.00p 208354
24/03/2017 558.00p 561.50p 556.00p 560.50p 228552
23/03/2017 558.00p 558.50p 552.00p 557.00p 474079
22/03/2017 574.50p 575.18p 553.50p 556.00p 379067
21/03/2017 575.00p 575.00p 566.00p 568.50p 253274
20/03/2017 564.50p 571.50p 562.50p 571.50p 343280
17/03/2017 566.00p 568.00p 559.50p 564.50p 1528080
16/03/2017 555.50p 569.00p 555.50p 565.00p 306335
15/03/2017 565.50p 566.00p 559.00p 564.50p 361646
14/03/2017 567.50p 568.44p 564.00p 565.00p 422091
13/03/2017 565.00p 567.50p 562.50p 564.50p 432297
10/03/2017 562.00p 563.00p 558.50p 563.00p 386929
09/03/2017 555.00p 559.50p 554.00p 558.50p 256545
08/03/2017 560.00p 560.00p 552.50p 557.00p 256349
07/03/2017 559.50p 562.00p 556.50p 558.50p 427168
06/03/2017 560.50p 563.00p 556.00p 561.50p 289560
03/03/2017 571.00p 574.00p 561.00p 562.50p 379159
02/03/2017 571.00p 575.00p 563.00p 575.00p 354553
01/03/2017 571.50p 571.50p 565.00p 570.50p 346769
28/02/2017 568.50p 569.00p 557.50p 566.50p 417217
27/02/2017 572.00p 572.00p 563.50p 563.50p 429022
24/02/2017 570.00p 576.00p 565.00p 568.50p 387496
23/02/2017 568.50p 574.50p 566.60p 574.00p 669880
22/02/2017 570.00p 577.54p 565.50p 567.00p 383464
21/02/2017 575.00p 580.50p 568.50p 574.50p 280500
20/02/2017 565.50p 583.00p 565.50p 577.00p 347093
17/02/2017 562.00p 575.00p 562.00p 572.50p 512578
16/02/2017 570.00p 570.00p 562.00p 565.00p 526294
15/02/2017 565.00p 570.00p 560.50p 567.00p 633852
14/02/2017 558.00p 569.00p 556.50p 565.00p 759539
13/02/2017 556.00p 562.58p 556.00p 560.00p 718336
10/02/2017 578.00p 581.00p 557.00p 557.50p 909028
09/02/2017 618.00p 618.00p 577.00p 577.00p 1080009
08/02/2017 606.50p 620.00p 604.50p 616.50p 385324
07/02/2017 592.50p 609.00p 590.22p 609.00p 424363
06/02/2017 586.50p 591.81p 580.00p 589.00p 312775
03/02/2017 589.50p 592.50p 579.50p 583.50p 463908
02/02/2017 586.00p 590.50p 574.00p 587.00p 352494
01/02/2017 606.00p 606.00p 587.50p 588.50p 201049
31/01/2017 594.00p 595.50p 589.00p 595.50p 283801
30/01/2017 591.00p 593.50p 585.00p 592.50p 257220
27/01/2017 575.00p 592.50p 575.00p 592.00p 586913
26/01/2017 585.00p 592.50p 580.54p 587.50p 269012
25/01/2017 599.00p 601.20p 585.00p 585.50p 235923
24/01/2017 603.00p 604.05p 594.50p 599.50p 264883
23/01/2017 619.00p 619.00p 602.00p 604.00p 395295
20/01/2017 616.50p 618.50p 613.50p 617.00p 274568
19/01/2017 621.50p 622.96p 614.50p 618.00p 489437
18/01/2017 634.00p 634.00p 620.50p 620.50p 727527
17/01/2017 626.00p 635.00p 626.00p 632.00p 552505
16/01/2017 628.00p 637.22p 628.00p 635.50p 308343
13/01/2017 626.50p 635.50p 626.00p 635.50p 647707
12/01/2017 632.50p 636.00p 627.00p 634.50p 299270
11/01/2017 632.50p 638.00p 628.00p 638.00p 556579
10/01/2017 626.00p 634.50p 624.50p 632.00p 244492
09/01/2017 627.00p 628.00p 620.00p 625.50p 199485
06/01/2017 623.00p 626.00p 613.00p 623.00p 238320
05/01/2017 611.00p 624.00p 611.00p 621.00p 237585
04/01/2017 616.50p 622.55p 609.00p 622.50p 427435
03/01/2017 624.50p 624.74p 611.00p 620.00p 333623
30/12/2016 614.50p 619.50p 614.50p 619.50p 50550
29/12/2016 612.50p 619.50p 608.00p 618.00p 117825
28/12/2016 615.50p 615.50p 607.50p 612.50p 165242
23/12/2016 616.50p 617.00p 609.00p 611.50p 187510
22/12/2016 605.00p 606.97p 602.50p 604.50p 125505
21/12/2016 605.00p 608.00p 600.50p 607.00p 248041
20/12/2016 614.00p 614.50p 601.00p 604.00p 189344
19/12/2016 616.00p 618.50p 603.50p 611.50p 215171
16/12/2016 603.50p 616.50p 601.47p 614.00p 409294
15/12/2016 602.50p 606.00p 596.00p 606.00p 1066326
14/12/2016 596.00p 603.50p 593.00p 602.00p 632594
13/12/2016 589.00p 597.50p 586.50p 596.50p 357751
12/12/2016 580.00p 588.00p 578.50p 588.00p 569212
09/12/2016 568.00p 580.00p 564.50p 579.00p 413062
08/12/2016 559.50p 572.50p 558.50p 569.00p 522768
07/12/2016 563.00p 563.00p 549.95p 557.00p 1432285
06/12/2016 561.50p 561.50p 551.00p 552.50p 733950
05/12/2016 561.00p 564.00p 556.50p 560.50p 190351
02/12/2016 578.00p 578.00p 555.00p 559.00p 238460
01/12/2016 575.50p 575.50p 562.00p 564.00p 242419
30/11/2016 580.00p 580.00p 570.50p 570.50p 224633

*Close Price adjusted for both dividends and splits