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
  +0.50p +0.08% 602.00p 599.50p 600.50p 602.00p 595.00p 602.00p 564,391 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 416.6 40.3 27.4 22.0 849.28

Dairy Crest (DCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017602+0.50+0.08%595602564,391
20 Jul 2017601.5+11.50+1.95%588.5602545,415
19 Jul 2017590+13.00+2.25%576590947,216
18 Jul 2017577+20.00+3.59%557.5585.5577,543
17 Jul 20175570.000.00%544560.5195,062
14 Jul 2017557-2.00-0.36%548560401,271
13 Jul 2017559+4.00+0.72%553.5560.5184,849
12 Jul 2017555+7.50+1.37%547.5555408,408
11 Jul 2017547.5-15.50-2.75%542568.5322,906
10 Jul 2017563-1.50-0.27%559571413,725
07 Jul 2017564.5+1.00+0.18%560.5568249,752
06 Jul 2017563.5-20.00-3.43%560572304,957
05 Jul 2017583.50.000.00%580585.5332,818
04 Jul 2017583.5-2.00-0.34%577.5586.5309,935
03 Jul 2017585.5-13.50-2.25%585.5609298,068
30 Jun 2017599+2.00+0.34%595.5603321,307
29 Jun 2017597-10.00-1.65%595.5611.5314,122
28 Jun 2017607-7.50-1.22%603613336,378
27 Jun 2017614.5-7.00-1.13%612.5622.5229,423
26 Jun 2017621.5+6.00+0.97%609.5625227,975
23 Jun 2017615.5-4.50-0.73%611.5621.5212,584
22 Jun 2017620-11.50-1.82%617629.5335,135
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 Week558.56025440.0000195k947k533k43.57.79%
1 Month621.56255420.0000185k947k357k-19.5-3.14%
3 Months5776545420.0000177k1M386k254.33%
6 Months616.5654539.50.0000177k2M419k-14.5-2.35%
1 Year586.5697539.50.000042k2M376k15.52.64%
3 Years433.5700367.50.000014k3M348k168.538.87%
5 Years334.2700325.30.000014k3M314k267.880.13%
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:35 V: D:20170722 16:57:02