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
  -2.50p -0.43% 574.50p 573.50p 574.50p 580.50p 568.50p 575.00p 280,500.00 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 422.3 45.4 -81.9 - 810.46

Dairy Crest (DCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017574.5-2.50-0.43%568.5580.5280,500
20 Feb 2017577+4.50+0.79%565.5583349,073
17 Feb 2017572.5+7.50+1.33%562575512,578
16 Feb 2017565-2.00-0.35%562570526,294
15 Feb 2017567+2.00+0.35%560.5570634,652
14 Feb 2017565+5.00+0.89%556.5569760,134
13 Feb 2017560+2.50+0.45%556562718,336
10 Feb 2017557.5-19.50-3.38%557581928,358
09 Feb 2017577-39.50-6.41%5776181,092,941
08 Feb 2017616.5+7.50+1.23%604.5620385,324
07 Feb 2017609+20.00+3.40%591609409,994
06 Feb 2017589+5.50+0.94%580590312,775
03 Feb 2017583.5-3.50-0.60%579.5592.5463,908
02 Feb 2017587-1.50-0.25%574590.5352,494
01 Feb 2017588.5-7.00-1.18%587.5606239,695
31 Jan 2017595.5+3.00+0.51%589595.5283,801
30 Jan 2017592.5+0.50+0.08%585593.5257,220
27 Jan 2017592+4.50+0.77%575592.5601,517
26 Jan 2017587.5+2.00+0.34%581592.5269,012
25 Jan 2017585.5-14.00-2.34%585599235,923
24 Jan 2017599.5-4.50-0.75%594.5604264,883
23 Jan 2017604-13.00-2.11%602619395,295
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 Week558.00583.00556.500.0000349k760k557k16.502.96%
1 Month603.00620.00556.000.0000236k1M480k-28.50-4.73%
3 Months576.00638.00550.000.000042k1M432k-1.50-0.26%
6 Months660.00697.00550.000.000042k2M365k-85.50-12.95%
1 Year586.00697.00503.000.000042k2M321k-11.50-1.96%
3 Years513.50700.00367.500.000014k3M338k61.0011.88%
5 Years326.40700.00287.100.000014k3M309k248.1076.01%
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:43 V: D:20170222 04:05:48