Share Name Share Symbol Market Type Share ISIN Share Description
Dairy Crest Group LSE:DCG London Ordinary Share GB0002502812 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -5.00p -0.89% 559.00p 559.50p 561.00p 578.00p 555.00p 578.00p 263,460.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 422.3 45.4 -81.9 - 788.55

Dairy Crest (DCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016559-5.00-0.89%555578263,460
01 Dec 2016564-6.50-1.14%562575.5242,419
30 Nov 2016570.5-5.50-0.95%570.5580224,633
29 Nov 2016576-2.50-0.43%574579232,773
28 Nov 2016578.5-1.50-0.26%573.5593183,720
25 Nov 2016580+4.00+0.69%571581116,550
24 Nov 2016576-7.50-1.29%571.5583105,374
23 Nov 2016583.50.000.00%571589250,811
22 Nov 2016583.5+13.50+2.37%569.5584299,730
21 Nov 2016570-3.00-0.52%560.5574.5279,542
18 Nov 2016573+1.00+0.17%570583.5228,788
17 Nov 2016572-5.50-0.95%570.5580.5241,992
16 Nov 2016577.5-4.50-0.77%570587482,527
15 Nov 2016582-14.50-2.43%555582827,878
14 Nov 2016596.5-5.00-0.83%591.5606.5293,846
11 Nov 2016601.5-1.50-0.25%588604540,353
10 Nov 2016603+14.00+2.38%591606.5609,740
09 Nov 2016589-4.50-0.76%583.5594.5210,545
08 Nov 2016593.5-2.50-0.42%590.5601.5215,345
07 Nov 2016596+3.50+0.59%591599.5182,499
04 Nov 2016592.5-10.00-1.66%590606.5220,606
Download more Dairy Crest Group Historical Data

Dairy Crest Group (DCG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week571.00593.00555.00572.7813117k263k200k-12.00-2.10%
1 Month606.50606.50555.00584.9038105k828k299k-47.50-7.83%
3 Months697.00697.00555.00622.2499105k2M331k-138.00-19.80%
6 Months571.00697.00503.00605.1863105k2M318k-12.00-2.10%
1 Year617.00700.00503.00604.145358k2M277k-58.00-9.40%
3 Years509.50700.00367.50529.671821k3M324k49.509.72%
5 Years326.10700.00287.10482.878821k3M300k232.9071.42%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20161204 14:14:38