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
16/02/2016 614.50p 616.90p 595.50p 600.50p 167027
15/02/2016 605.00p 614.00p 595.00p 610.00p 334601
12/02/2016 595.50p 603.50p 592.50p 597.00p 322544
11/02/2016 604.00p 607.00p 583.50p 600.00p 401257
10/02/2016 586.50p 612.50p 586.50p 604.50p 136504
09/02/2016 616.00p 616.00p 591.00p 600.00p 577336
08/02/2016 623.50p 630.00p 602.50p 605.50p 253206
05/02/2016 640.00p 640.00p 624.00p 624.50p 119606
04/02/2016 649.50p 650.00p 630.00p 635.00p 180849
03/02/2016 661.50p 661.50p 637.50p 642.00p 175925
02/02/2016 654.00p 659.50p 649.92p 655.50p 343498
01/02/2016 658.00p 658.00p 639.50p 653.50p 383212
29/01/2016 619.00p 654.50p 618.50p 652.00p 506771
28/01/2016 609.00p 616.50p 602.50p 613.50p 391125
27/01/2016 609.00p 610.50p 600.00p 609.00p 155393
26/01/2016 598.50p 603.50p 594.00p 603.50p 215902
25/01/2016 587.00p 603.50p 587.00p 603.50p 245152
22/01/2016 587.50p 600.00p 587.50p 596.50p 145794
21/01/2016 587.00p 596.50p 587.00p 592.00p 565162
20/01/2016 611.00p 611.00p 589.51p 592.00p 211190
19/01/2016 615.00p 615.00p 601.50p 602.50p 230898
18/01/2016 608.50p 617.00p 602.00p 604.50p 231154
15/01/2016 636.00p 636.00p 609.50p 613.00p 180522
14/01/2016 641.50p 655.00p 628.50p 628.50p 150584
13/01/2016 651.50p 652.50p 643.50p 645.50p 137843
12/01/2016 637.00p 665.00p 634.64p 651.00p 166675
11/01/2016 653.50p 653.50p 632.00p 640.50p 265067
08/01/2016 652.00p 653.00p 640.50p 649.50p 224044
07/01/2016 667.50p 667.50p 640.00p 640.00p 209211
06/01/2016 678.50p 678.50p 668.50p 670.50p 150389
05/01/2016 675.00p 683.00p 670.50p 676.00p 149766
04/01/2016 684.00p 688.46p 669.27p 676.00p 141718
31/12/2015 685.00p 690.46p 679.50p 680.00p 57641
30/12/2015 680.00p 697.50p 680.00p 693.50p 166033
29/12/2015 685.00p 700.00p 680.00p 697.00p 262766
24/12/2015 661.50p 687.00p 661.50p 680.00p 113683
23/12/2015 656.00p 666.87p 656.00p 663.00p 263953
22/12/2015 647.00p 666.50p 647.00p 657.00p 122502
21/12/2015 647.00p 663.50p 647.00p 656.00p 109218
18/12/2015 662.50p 665.00p 651.00p 651.00p 278851
17/12/2015 663.50p 665.00p 651.00p 659.50p 154050
16/12/2015 655.00p 664.00p 646.00p 656.50p 432517
15/12/2015 640.00p 655.00p 634.00p 655.00p 136391
14/12/2015 625.50p 639.50p 625.50p 639.00p 167529
11/12/2015 622.50p 624.50p 618.50p 624.50p 137043
10/12/2015 626.00p 639.00p 623.50p 624.50p 251336
09/12/2015 640.00p 640.50p 629.50p 635.00p 172552
08/12/2015 640.00p 643.50p 636.30p 640.00p 174714
07/12/2015 613.00p 640.00p 613.00p 640.00p 232781
04/12/2015 617.00p 630.50p 617.00p 628.00p 241138
03/12/2015 619.50p 629.00p 613.75p 619.00p 198976
02/12/2015 618.00p 621.00p 605.50p 615.50p 146335
01/12/2015 611.50p 616.00p 610.50p 616.00p 120503
30/11/2015 599.00p 611.00p 594.50p 610.00p 332192
27/11/2015 616.00p 616.00p 600.50p 603.50p 299531
26/11/2015 619.00p 619.00p 604.50p 611.00p 351786
25/11/2015 610.00p 618.00p 602.00p 613.00p 204369
24/11/2015 615.00p 616.44p 603.88p 604.50p 164244
23/11/2015 622.50p 623.74p 613.50p 616.50p 125217
20/11/2015 619.00p 622.50p 612.50p 622.50p 174676
19/11/2015 613.00p 618.00p 608.50p 615.50p 165250
18/11/2015 616.50p 618.60p 609.50p 615.00p 116264
17/11/2015 609.50p 618.00p 607.50p 618.00p 320391
16/11/2015 600.50p 607.00p 592.50p 607.00p 242600
13/11/2015 601.00p 601.00p 593.50p 599.50p 294464
12/11/2015 595.00p 603.00p 592.54p 599.50p 279803
11/11/2015 598.00p 608.00p 596.50p 598.50p 440162
10/11/2015 605.00p 609.50p 594.50p 601.00p 488216
09/11/2015 628.50p 628.50p 605.20p 613.00p 378115
06/11/2015 631.50p 641.00p 615.00p 618.50p 339970
05/11/2015 644.00p 644.00p 630.00p 633.50p 516113
04/11/2015 656.50p 656.50p 640.00p 643.00p 175018
03/11/2015 649.00p 649.00p 639.30p 645.00p 289848
02/11/2015 644.00p 647.50p 643.00p 644.50p 142042
30/10/2015 652.50p 653.54p 640.00p 644.00p 127954
29/10/2015 648.50p 651.50p 643.00p 650.00p 297284
28/10/2015 643.00p 651.50p 642.93p 646.50p 131049
27/10/2015 647.00p 651.00p 643.50p 648.00p 338224
26/10/2015 643.00p 653.50p 643.00p 648.00p 219066
23/10/2015 649.00p 653.50p 645.50p 649.00p 319858
22/10/2015 654.50p 654.50p 648.50p 652.00p 300685
21/10/2015 639.50p 655.75p 639.50p 650.50p 478888
20/10/2015 618.00p 642.00p 614.00p 640.00p 517469
19/10/2015 602.00p 614.50p 601.50p 613.00p 965541
16/10/2015 605.50p 610.00p 600.00p 604.00p 2176180
15/10/2015 605.50p 607.50p 597.00p 607.00p 370031
14/10/2015 614.00p 614.00p 598.00p 601.00p 153362
13/10/2015 611.00p 613.00p 604.50p 606.50p 96515
12/10/2015 604.50p 612.50p 604.50p 610.00p 150821
09/10/2015 612.00p 612.00p 599.50p 608.00p 254647
08/10/2015 610.00p 614.00p 600.00p 602.50p 243898
07/10/2015 615.00p 615.00p 601.50p 608.00p 207599
06/10/2015 609.50p 614.50p 603.50p 611.00p 157416
05/10/2015 613.50p 613.50p 601.00p 607.00p 778133
02/10/2015 610.00p 613.56p 600.00p 603.00p 169357
01/10/2015 618.00p 618.00p 604.00p 607.00p 318475
30/09/2015 617.50p 619.00p 608.50p 608.50p 195345
29/09/2015 602.50p 611.58p 602.50p 606.00p 148341
28/09/2015 610.00p 613.91p 607.37p 611.50p 256544
25/09/2015 605.50p 612.50p 605.50p 609.00p 220208
24/09/2015 609.00p 615.50p 599.50p 603.00p 395806
23/09/2015 608.50p 618.50p 608.50p 611.00p 232966
22/09/2015 620.00p 623.50p 604.50p 612.50p 493738
21/09/2015 630.00p 630.00p 619.00p 625.50p 172857
18/09/2015 626.50p 626.50p 617.50p 622.00p 284273
17/09/2015 612.50p 626.50p 611.00p 626.50p 189409
16/09/2015 608.50p 617.00p 605.54p 614.50p 265393
15/09/2015 603.50p 610.00p 599.00p 610.00p 235999
14/09/2015 600.00p 604.50p 595.77p 600.00p 297365
11/09/2015 590.00p 600.00p 585.00p 599.50p 132156
10/09/2015 593.00p 599.00p 589.50p 593.00p 256093
09/09/2015 605.00p 605.00p 593.00p 593.00p 515779
08/09/2015 584.00p 600.00p 581.50p 598.00p 186088
07/09/2015 584.00p 588.50p 573.00p 578.00p 212862
04/09/2015 588.00p 588.00p 575.50p 580.50p 298716
03/09/2015 593.00p 595.00p 585.00p 585.00p 463474
02/09/2015 593.50p 593.50p 582.00p 589.50p 134669
01/09/2015 579.50p 591.00p 577.00p 589.00p 291401
28/08/2015 585.50p 586.00p 572.00p 586.00p 340514
27/08/2015 595.00p 597.00p 581.50p 581.50p 303864
26/08/2015 591.00p 600.00p 583.50p 583.50p 269455
25/08/2015 570.50p 599.50p 570.50p 595.00p 396916
24/08/2015 581.00p 582.00p 556.82p 568.00p 364848
21/08/2015 590.50p 600.00p 583.50p 583.50p 296765
20/08/2015 591.00p 596.00p 588.00p 594.00p 198491
19/08/2015 598.00p 598.50p 590.50p 593.00p 203373
18/08/2015 600.00p 605.50p 597.00p 597.00p 241287
17/08/2015 603.50p 607.50p 598.50p 601.00p 371633
14/08/2015 599.00p 608.00p 599.00p 602.50p 161741
13/08/2015 601.50p 605.02p 595.50p 598.00p 388178
12/08/2015 601.50p 601.50p 595.77p 600.50p 444324
11/08/2015 601.00p 609.00p 598.44p 606.00p 357212
10/08/2015 606.50p 610.24p 598.00p 602.50p 251511
07/08/2015 605.00p 618.00p 604.00p 604.50p 445602
06/08/2015 587.00p 605.00p 587.00p 605.00p 432725
05/08/2015 589.50p 591.06p 589.00p 589.00p 328743
04/08/2015 583.50p 591.00p 583.50p 590.50p 368415
03/08/2015 579.00p 588.00p 578.21p 588.00p 394646
31/07/2015 569.00p 580.00p 569.00p 578.00p 293817
30/07/2015 573.00p 573.50p 567.00p 572.00p 227395
29/07/2015 564.00p 571.00p 564.00p 570.50p 278309
28/07/2015 562.50p 566.50p 560.00p 566.50p 695976
27/07/2015 564.50p 565.50p 561.25p 564.00p 382939
24/07/2015 564.00p 567.50p 560.00p 563.00p 765043
23/07/2015 561.50p 569.00p 561.50p 568.00p 247745
22/07/2015 562.50p 564.00p 557.72p 562.50p 1754635
21/07/2015 569.00p 569.84p 561.50p 561.50p 169731
20/07/2015 574.00p 574.00p 563.21p 567.00p 294099
17/07/2015 561.00p 568.00p 561.00p 565.50p 575966
16/07/2015 566.50p 571.00p 561.00p 565.50p 233808
15/07/2015 559.50p 569.00p 559.50p 568.00p 1146714
14/07/2015 556.00p 568.00p 556.00p 561.50p 2172500
13/07/2015 549.00p 569.80p 549.00p 566.00p 546618
10/07/2015 542.50p 553.50p 540.50p 549.50p 417103
09/07/2015 535.00p 542.00p 531.50p 540.00p 446028
08/07/2015 519.50p 544.00p 519.50p 529.50p 671931
07/07/2015 519.50p 523.00p 517.00p 518.00p 292935
06/07/2015 517.00p 521.00p 513.00p 517.00p 276728
03/07/2015 521.00p 526.50p 517.50p 519.00p 447053
02/07/2015 520.50p 527.00p 517.00p 527.00p 476535
01/07/2015 529.00p 535.50p 527.50p 532.50p 327945
30/06/2015 523.00p 535.00p 523.00p 532.50p 299541
29/06/2015 532.00p 536.00p 522.50p 527.50p 253648
26/06/2015 525.00p 535.50p 524.00p 530.50p 386395
25/06/2015 529.00p 534.50p 524.00p 532.00p 193192
24/06/2015 537.00p 538.50p 524.50p 526.50p 232478
23/06/2015 535.00p 538.00p 530.50p 536.50p 262075
22/06/2015 530.00p 534.50p 524.00p 533.00p 473229
19/06/2015 526.00p 530.00p 525.00p 528.00p 483836
18/06/2015 534.00p 534.00p 525.00p 528.00p 242052
17/06/2015 529.00p 535.00p 525.00p 531.50p 266542
16/06/2015 525.50p 529.50p 519.00p 525.50p 423490
15/06/2015 516.00p 529.50p 509.24p 525.00p 543682
12/06/2015 537.50p 537.50p 523.00p 529.50p 352826
11/06/2015 539.00p 545.00p 537.77p 540.50p 354885
10/06/2015 527.50p 540.00p 524.50p 536.50p 217465
09/06/2015 535.50p 540.00p 527.50p 530.00p 299124
08/06/2015 536.00p 536.50p 530.00p 534.50p 317954
05/06/2015 538.00p 540.10p 531.00p 534.00p 615619
04/06/2015 530.00p 544.00p 527.00p 543.00p 762643
03/06/2015 521.50p 529.50p 515.50p 527.00p 465167
02/06/2015 515.00p 520.00p 508.00p 520.00p 322551
01/06/2015 507.00p 514.00p 506.00p 511.00p 258124
29/05/2015 505.00p 513.30p 505.00p 513.00p 475563
28/05/2015 507.50p 513.00p 503.00p 513.00p 329198
27/05/2015 504.50p 513.00p 502.50p 511.00p 308122
26/05/2015 510.00p 510.00p 499.00p 506.00p 252182
22/05/2015 485.80p 503.50p 485.00p 501.00p 593781
21/05/2015 511.50p 516.50p 480.00p 487.10p 862951
20/05/2015 510.00p 520.00p 509.00p 518.00p 443584
19/05/2015 505.50p 515.27p 500.47p 514.00p 458924
18/05/2015 496.60p 511.00p 492.59p 507.50p 459010
15/05/2015 495.60p 501.50p 494.50p 500.00p 283282
14/05/2015 486.30p 499.70p 478.97p 497.50p 342947
13/05/2015 478.80p 489.00p 478.80p 487.20p 259625
12/05/2015 472.50p 484.00p 472.50p 481.00p 640240
11/05/2015 473.20p 478.70p 471.10p 475.90p 296771
08/05/2015 476.10p 489.60p 474.10p 476.30p 561065
07/05/2015 457.70p 471.00p 457.70p 468.00p 287348
06/05/2015 451.50p 461.80p 451.21p 461.00p 209775

*Close Price adjusted for both dividends and splits