livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Dairy Crest Group - (DCG) share price history


Dairy Crest Group share priceDCG share price tradesDCG Fundamentals watchlistADD to watchlist
Dairy Crest Group - (DCG) share price history
Date Open High Low Close Volume
28/02/2019 630.00 630.82 626.50 630.00 2,802,052
27/02/2019 628.00 633.50 628.00 629.00 2,355,410
26/02/2019 636.00 636.00 629.00 629.50 7,953,378
25/02/2019 632.00 830.00 622.15 637.00 4,922,671
22/02/2019 618.00 640.00 618.00 640.00 15,662,311
21/02/2019 533.00 555.50 454.00 555.00 2,748,649
20/02/2019 507.00 524.00 501.66 524.00 850,407
19/02/2019 487.60 507.50 485.45 507.50 1,067,010
18/02/2019 474.00 486.40 474.00 486.40 356,710
15/02/2019 477.20 478.49 468.54 476.20 355,281
14/02/2019 475.20 479.60 471.80 474.20 908,843
13/02/2019 473.40 479.08 473.40 478.20 402,421
12/02/2019 485.20 485.20 472.40 476.20 365,825
11/02/2019 469.40 478.37 469.04 476.60 279,510
08/02/2019 476.00 480.80 474.40 476.00 290,533
07/02/2019 477.40 480.45 474.80 478.60 1,342,045
06/02/2019 468.00 483.00 468.00 476.60 435,876
05/02/2019 494.60 494.60 474.00 476.40 719,124
04/02/2019 473.20 486.00 473.20 485.80 412,291
01/02/2019 477.80 485.60 476.00 482.80 505,022
31/01/2019 465.60 486.00 465.60 483.40 615,283
30/01/2019 466.40 476.00 465.00 476.00 931,984
29/01/2019 457.00 472.20 457.00 465.00 438,592
28/01/2019 457.60 459.60 454.40 459.60 372,926
25/01/2019 457.00 462.00 455.00 455.00 539,260
24/01/2019 454.80 458.80 450.00 456.20 353,110
23/01/2019 454.60 458.80 452.20 458.80 206,241
22/01/2019 450.00 459.20 450.00 456.00 115,939
21/01/2019 451.60 456.20 451.60 455.60 172,161
18/01/2019 444.80 455.60 443.96 454.20 279,880

Dairy Crest Group - (DCG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts