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
29/11/2016 576.00p 579.28p 573.24p 576.00p 237617
28/11/2016 593.00p 593.00p 573.50p 578.50p 183720
25/11/2016 571.00p 581.00p 571.00p 580.00p 116550
24/11/2016 577.00p 585.52p 571.30p 576.00p 105374
23/11/2016 571.00p 589.00p 571.00p 583.50p 250811
22/11/2016 569.50p 584.00p 569.50p 583.50p 299730
21/11/2016 560.50p 574.50p 560.50p 570.00p 279130
18/11/2016 574.00p 583.50p 570.00p 573.00p 228744
17/11/2016 575.00p 580.50p 570.50p 572.00p 242732
16/11/2016 583.50p 587.00p 570.00p 577.50p 446527
15/11/2016 582.00p 587.50p 545.82p 582.00p 822486
14/11/2016 591.50p 606.50p 591.50p 596.50p 293846
11/11/2016 589.50p 604.00p 588.00p 601.50p 540353
10/11/2016 591.00p 606.50p 591.00p 603.00p 549740
09/11/2016 590.00p 594.50p 583.50p 589.00p 211151
08/11/2016 597.00p 601.50p 590.50p 593.50p 215073
07/11/2016 595.00p 599.50p 591.00p 596.00p 182499
04/11/2016 606.50p 606.50p 590.00p 592.50p 220606
03/11/2016 606.50p 617.00p 602.50p 602.50p 308010
02/11/2016 600.50p 607.50p 599.98p 604.50p 227620
01/11/2016 609.50p 612.20p 603.00p 605.00p 243786
31/10/2016 601.00p 613.50p 601.00p 610.00p 295892
28/10/2016 599.50p 617.00p 598.00p 610.00p 297667
27/10/2016 600.50p 609.00p 598.50p 605.50p 156289
26/10/2016 611.00p 611.00p 598.50p 603.00p 438518
25/10/2016 627.50p 630.00p 605.00p 605.00p 549880
24/10/2016 641.50p 645.50p 628.50p 628.50p 228957
21/10/2016 647.50p 650.64p 640.50p 642.50p 243024
20/10/2016 644.50p 649.50p 642.50p 645.00p 379764
19/10/2016 638.00p 646.00p 629.50p 645.50p 254815
18/10/2016 633.00p 652.50p 633.00p 639.50p 285690
17/10/2016 631.50p 637.50p 627.50p 632.50p 203610
14/10/2016 634.50p 642.50p 631.50p 635.00p 157372
13/10/2016 641.00p 641.00p 624.25p 635.50p 158078
12/10/2016 649.00p 649.00p 636.00p 636.50p 304216
11/10/2016 645.00p 649.50p 643.00p 644.50p 483406
10/10/2016 644.00p 651.50p 639.50p 644.00p 491376
07/10/2016 651.50p 652.50p 644.00p 646.50p 617273
06/10/2016 650.00p 653.00p 650.00p 650.00p 416794
05/10/2016 653.00p 653.50p 648.00p 650.50p 848776
04/10/2016 654.00p 669.00p 654.00p 654.00p 440085
03/10/2016 646.00p 654.50p 645.00p 651.50p 191022
30/09/2016 643.00p 649.00p 643.00p 648.00p 370284
29/09/2016 646.00p 650.50p 645.00p 648.50p 210295
28/09/2016 640.00p 650.50p 638.50p 647.00p 380664
27/09/2016 650.00p 653.77p 637.00p 647.00p 280624
26/09/2016 653.50p 653.50p 641.50p 646.50p 280814
23/09/2016 646.00p 653.00p 646.00p 651.00p 151121
22/09/2016 646.00p 651.02p 644.30p 651.00p 161069
21/09/2016 622.00p 648.00p 622.00p 645.00p 266800
20/09/2016 623.50p 639.00p 616.88p 635.50p 1515918
19/09/2016 663.50p 679.00p 626.00p 626.00p 520027
16/09/2016 664.00p 677.00p 663.00p 668.00p 359550
15/09/2016 660.00p 669.00p 653.50p 668.00p 139068
14/09/2016 655.00p 662.50p 655.00p 657.00p 170831
13/09/2016 648.50p 660.50p 648.50p 658.00p 185349
12/09/2016 668.00p 671.00p 653.50p 660.00p 233096
09/09/2016 697.00p 697.00p 669.50p 669.50p 390660
08/09/2016 683.50p 696.50p 683.50p 690.00p 216646
07/09/2016 673.00p 687.00p 670.50p 687.00p 257672
06/09/2016 680.50p 681.25p 672.24p 673.00p 166550
05/09/2016 690.00p 690.00p 677.00p 680.50p 197264
02/09/2016 681.00p 689.50p 673.00p 686.00p 316307
01/09/2016 660.00p 681.00p 657.50p 679.00p 258797
31/08/2016 670.00p 670.00p 650.50p 656.50p 165937
30/08/2016 659.00p 669.50p 655.05p 669.00p 152039
26/08/2016 653.00p 659.50p 653.00p 657.00p 125105
25/08/2016 650.50p 658.00p 650.50p 656.00p 170056
24/08/2016 652.00p 658.00p 646.00p 655.50p 129818
23/08/2016 660.00p 660.00p 649.50p 651.50p 367658
22/08/2016 659.00p 659.00p 648.00p 659.00p 267900
19/08/2016 648.00p 657.50p 644.50p 655.50p 270632
18/08/2016 642.50p 648.00p 639.50p 646.00p 142922
17/08/2016 652.00p 652.00p 642.00p 645.00p 147119
16/08/2016 651.00p 654.50p 646.83p 648.50p 254687
15/08/2016 653.00p 657.50p 642.00p 655.00p 335218
12/08/2016 648.50p 658.00p 647.50p 656.00p 228886
11/08/2016 643.50p 652.50p 637.94p 652.00p 199023
10/08/2016 639.00p 647.00p 638.50p 644.50p 290077
09/08/2016 636.50p 645.50p 633.91p 645.00p 172929
08/08/2016 637.50p 640.00p 635.00p 638.50p 223375
05/08/2016 633.00p 640.50p 625.24p 638.50p 272704
04/08/2016 620.00p 630.50p 618.50p 627.50p 236918
03/08/2016 614.00p 627.00p 614.00p 623.50p 321972
02/08/2016 612.50p 619.00p 610.00p 618.00p 319566
01/08/2016 603.00p 612.50p 603.00p 610.50p 465972
29/07/2016 605.50p 609.50p 596.65p 603.00p 372883
28/07/2016 599.00p 611.00p 598.00p 611.00p 472880
27/07/2016 591.50p 604.50p 589.10p 604.50p 388613
26/07/2016 593.00p 595.00p 586.50p 593.50p 304204
25/07/2016 583.00p 606.42p 574.50p 590.00p 407882
22/07/2016 586.50p 589.33p 577.00p 579.00p 172220
21/07/2016 589.00p 591.72p 580.00p 585.00p 327322
20/07/2016 581.50p 594.50p 581.50p 587.00p 281346
19/07/2016 573.50p 587.50p 572.00p 582.00p 313895
18/07/2016 566.00p 579.50p 564.62p 571.50p 260806
15/07/2016 561.50p 573.50p 560.00p 571.00p 269858
14/07/2016 572.00p 572.00p 562.64p 567.50p 176701
13/07/2016 575.50p 575.50p 526.88p 566.00p 875596
12/07/2016 571.50p 585.00p 570.50p 573.00p 270896
11/07/2016 564.00p 579.00p 560.00p 577.00p 311630
08/07/2016 556.00p 562.50p 554.00p 560.00p 314946
07/07/2016 539.50p 560.50p 538.48p 559.50p 338875
06/07/2016 551.50p 556.50p 547.50p 553.50p 570016
05/07/2016 555.00p 557.00p 541.50p 555.50p 424115
04/07/2016 578.00p 578.37p 547.50p 555.50p 256499
01/07/2016 548.00p 577.00p 542.50p 571.00p 406754
30/06/2016 527.50p 537.50p 516.00p 537.50p 322729
29/06/2016 518.50p 528.00p 512.00p 525.00p 479369
28/06/2016 515.00p 522.23p 506.00p 518.00p 465900
27/06/2016 524.00p 529.94p 503.00p 504.50p 409285
24/06/2016 525.50p 546.50p 522.32p 530.00p 467453
23/06/2016 559.50p 568.00p 555.00p 565.00p 225342
22/06/2016 558.50p 565.28p 548.50p 557.50p 247687
21/06/2016 547.00p 562.00p 547.00p 558.50p 255397
20/06/2016 535.00p 555.00p 535.00p 552.00p 369202
17/06/2016 528.00p 542.50p 528.00p 533.50p 914529
16/06/2016 529.50p 533.50p 528.00p 533.00p 360962
15/06/2016 540.00p 544.16p 530.00p 532.00p 243419
14/06/2016 532.00p 540.50p 529.00p 535.50p 295592
13/06/2016 550.00p 555.50p 538.50p 540.50p 402129
10/06/2016 562.00p 564.50p 552.00p 555.50p 155808
09/06/2016 572.50p 572.50p 563.00p 564.00p 142704
08/06/2016 569.00p 573.50p 567.00p 567.00p 201592
07/06/2016 568.50p 574.00p 567.50p 574.00p 268086
06/06/2016 579.50p 581.00p 570.50p 571.00p 564132
03/06/2016 571.00p 577.50p 565.50p 574.00p 444434
02/06/2016 543.50p 571.00p 541.10p 568.00p 537435
01/06/2016 550.00p 551.50p 540.50p 544.00p 281815
31/05/2016 550.00p 560.50p 549.50p 550.50p 276386
27/05/2016 558.00p 558.96p 551.50p 554.00p 185841
26/05/2016 551.00p 567.50p 551.00p 558.50p 291334
25/05/2016 554.00p 561.50p 553.50p 557.50p 334635
24/05/2016 566.00p 576.50p 553.00p 559.00p 277477
23/05/2016 579.00p 580.00p 568.50p 578.50p 280241
20/05/2016 554.00p 574.00p 554.00p 573.50p 222477
19/05/2016 595.00p 595.00p 553.50p 562.00p 596048
18/05/2016 584.00p 584.00p 568.50p 582.00p 251483
17/05/2016 584.50p 584.50p 575.50p 577.00p 119052
16/05/2016 576.50p 583.00p 569.00p 581.50p 120529
13/05/2016 578.00p 578.00p 565.00p 571.50p 101362
12/05/2016 574.00p 577.50p 568.00p 576.50p 131910
11/05/2016 580.00p 586.50p 573.00p 573.50p 319420
10/05/2016 572.50p 577.50p 568.50p 574.00p 628713
09/05/2016 562.00p 569.50p 562.00p 568.00p 149094
06/05/2016 568.50p 570.00p 565.00p 569.00p 77376
05/05/2016 562.00p 571.51p 562.00p 568.00p 115912
04/05/2016 562.00p 570.00p 561.50p 565.00p 201938
03/05/2016 572.00p 572.50p 565.00p 571.00p 176658
29/04/2016 572.00p 572.00p 561.00p 565.00p 611971
28/04/2016 572.00p 572.00p 563.50p 570.50p 536282
27/04/2016 564.50p 570.00p 563.50p 570.00p 177424
26/04/2016 573.00p 573.00p 562.92p 566.50p 201581
25/04/2016 563.00p 570.00p 563.00p 566.50p 157675
22/04/2016 574.00p 578.00p 563.50p 564.00p 148698
21/04/2016 591.00p 591.00p 573.50p 575.00p 148020
20/04/2016 587.50p 591.50p 584.00p 585.50p 197982
19/04/2016 589.00p 594.00p 581.50p 583.50p 110801
18/04/2016 585.00p 586.50p 579.00p 579.50p 178214
15/04/2016 591.00p 591.00p 583.43p 583.50p 116007
14/04/2016 593.50p 593.50p 584.50p 588.00p 153815
13/04/2016 606.50p 606.50p 589.97p 593.00p 147194
12/04/2016 606.50p 606.50p 592.00p 592.50p 187607
11/04/2016 608.00p 613.00p 601.00p 604.50p 163677
08/04/2016 618.50p 618.50p 600.86p 603.00p 214494
07/04/2016 621.00p 622.50p 600.50p 600.50p 191286
06/04/2016 612.50p 623.00p 608.04p 621.00p 170525
05/04/2016 612.00p 617.36p 606.50p 611.50p 225961
04/04/2016 606.00p 623.00p 602.48p 614.00p 177911
01/04/2016 614.50p 618.00p 603.50p 606.00p 204553
31/03/2016 617.00p 627.00p 617.00p 618.50p 205194
30/03/2016 608.50p 625.50p 605.81p 619.50p 237179
29/03/2016 595.00p 604.50p 593.50p 601.00p 309649
24/03/2016 593.00p 606.00p 593.00p 593.00p 124705
23/03/2016 596.00p 609.00p 596.00p 604.50p 180706
22/03/2016 599.50p 603.00p 593.50p 601.00p 113596
21/03/2016 606.00p 606.00p 595.45p 603.50p 160940
18/03/2016 605.00p 605.50p 593.00p 598.00p 702392
17/03/2016 598.00p 601.00p 590.50p 599.00p 159293
16/03/2016 592.50p 595.50p 588.00p 594.50p 226168
15/03/2016 590.50p 595.50p 588.50p 592.00p 189772
14/03/2016 580.50p 591.50p 580.50p 590.00p 135512
11/03/2016 589.00p 592.00p 583.50p 585.50p 124251
10/03/2016 593.50p 596.00p 585.50p 585.50p 168641
09/03/2016 593.50p 601.00p 589.00p 589.50p 177728
08/03/2016 600.00p 600.00p 592.50p 596.00p 212379
07/03/2016 606.00p 613.46p 596.00p 603.00p 259860
04/03/2016 592.00p 619.50p 591.85p 605.50p 239952
03/03/2016 596.00p 596.00p 589.00p 592.00p 121354
02/03/2016 592.00p 593.00p 583.50p 593.00p 750491
01/03/2016 589.00p 593.00p 583.00p 588.00p 326205
29/02/2016 592.50p 592.50p 578.50p 585.00p 256465
26/02/2016 588.50p 598.00p 586.50p 588.00p 147304
25/02/2016 587.50p 598.00p 587.50p 590.00p 166830
24/02/2016 602.00p 602.00p 586.00p 589.00p 149120
23/02/2016 586.00p 600.50p 586.00p 597.00p 206603
22/02/2016 590.50p 600.00p 587.50p 590.00p 210407
19/02/2016 610.00p 610.00p 592.00p 595.00p 185765
18/02/2016 601.00p 610.50p 598.00p 604.50p 241084
17/02/2016 595.50p 611.00p 595.50p 602.50p 168051

*Close Price adjusted for both dividends and splits