Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Dairy Crest Share Price (DCG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 458.80on 23-01-2019 at 16:30:00
Change 2.80 0.61%
Buy 457.00
Sell 455.20
Buy / Sell DCG Shares
Last Trade: Buy 446 at 456.50p
Day's Volume: 185,113
Last Close: 456.00p
Open: 454.60p
ISIN: GB0002502812
Day's Range 452.20p - 458.80p
52wk Range: 405.20p - 602.00p
Market Capitalisation: £714m
VWAP: 0.00p
Shares in Issue: 156m

Recent Trades History Dairy Crest (DCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*446456.5017:59:04 - 23-Jan-19
Buy*227458.8017:07:11 - 23-Jan-19
Sell*914455.79317:06:09 - 23-Jan-19
Sell*2,006454.24117:06:08 - 23-Jan-19
Buy*546458.77917:04:41 - 23-Jan-19
Buy*6,728456.9717:03:03 - 23-Jan-19
Buy*6,391457.38217:02:01 - 23-Jan-19
Sell*7454.6016:50:37 - 23-Jan-19
Buy*1,667457.327Uncrossing Trade
16:42:21 - 23-Jan-19
Buy*1,400454.6116:34:51 - 23-Jan-19

Share Price History for Dairy Crest

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)454.60458.80452.20456.00185,113
22nd Jan 2019 (Tue)450.00459.20450.00455.60101,433
21st Jan 2019 (Mon)451.60456.20451.60454.20147,725
18th Jan 2019 (Fri)444.80453.80444.80448.60119,774
17th Jan 2019 (Thu)432.60448.60432.60442.60454,191
16th Jan 2019 (Wed)443.40448.60441.60446.20148,857
15th Jan 2019 (Tue)442.20447.80442.20446.60142,492
14th Jan 2019 (Mon)445.00448.40442.20449.60205,884
11th Jan 2019 (Fri)455.60455.60444.80445.80227,112
10th Jan 2019 (Thu)441.60447.20437.00436.40291,138
9th Jan 2019 (Wed)437.00440.40434.20434.40258,626
8th Jan 2019 (Tue)422.40437.60422.40432.40159,386
7th Jan 2019 (Mon)438.80438.80430.20432.00264,160
2nd Jan 2019 (Wed)431.40431.40420.80422.20450,024
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)415.00426.40415.00422.2096,257
28th Dec 2018 (Fri)414.60426.40414.60418.00161,952
27th Dec 2018 (Thu)418.40423.00417.40419.00161,604
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)412.80420.60412.80419.0066,982

News about Dairy Crest (DCG)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered