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 467.20on 17-08-2018 at 16:02:14
Change -2.60 -0.55%
Buy 467.80
Sell 467.40
Buy / Sell DCG Shares
Last Trade: Sell 27 at 467.40p
Day's Volume: 43,050
Last Close: 469.80p
Open: 473.80p
ISIN: GB0002502812
Day's Range 465.80p - 473.80p
52wk Range: 455.60p - 628.00p
Market Capitalisation: £727m
VWAP: 467.791p
Shares in Issue: 156m

Recent Trades History Dairy Crest (DCG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*27467.40Automatic Execution
15:37:06 - 17-Aug-18
Sell*900467.60Automatic Execution
15:37:06 - 17-Aug-18
Buy*178467.60Automatic Execution
15:37:06 - 17-Aug-18
Sell*500466.80Automatic Execution
15:31:09 - 17-Aug-18
Sell*31467.00Automatic Execution
15:27:34 - 17-Aug-18
Sell*57467.20Automatic Execution
15:27:34 - 17-Aug-18
Sell*79467.20Automatic Execution
15:27:34 - 17-Aug-18
Sell*23467.20Automatic Execution
15:27:34 - 17-Aug-18
Sell*114467.20Automatic Execution
15:27:34 - 17-Aug-18
Sell*361467.20Automatic Execution
15:27:34 - 17-Aug-18

Share Price History for Dairy Crest

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Aug 2018 (Thu)470.20471.00455.60465.00400,337
15th Aug 2018 (Wed)476.20476.20463.00470.40248,965
14th Aug 2018 (Tue)481.80481.80470.40480.00280,854
13th Aug 2018 (Mon)484.60484.80478.80484.60168,178
10th Aug 2018 (Fri)489.60489.80482.20488.60429,917
9th Aug 2018 (Thu)505.00505.00488.60494.40251,063
8th Aug 2018 (Wed)490.60500.50489.20492.40234,705
7th Aug 2018 (Tue)491.00493.80486.80489.20459,526
6th Aug 2018 (Mon)489.00489.20485.00486.40222,766
3rd Aug 2018 (Fri)487.00488.60484.80487.20144,764
2nd Aug 2018 (Thu)488.20490.20476.00486.40127,511
1st Aug 2018 (Wed)478.40488.60478.40485.00218,177
31st Jul 2018 (Tue)485.60492.00484.00485.20385,319
30th Jul 2018 (Mon)480.00495.80480.00492.40257,867
27th Jul 2018 (Fri)486.00492.60485.80485.80288,251
26th Jul 2018 (Thu)480.00489.80480.00482.40297,531
25th Jul 2018 (Wed)487.40487.40481.20484.00188,254
24th Jul 2018 (Tue)481.80485.80473.40482.00482,348
23rd Jul 2018 (Mon)470.20484.00470.20481.80206,789
20th Jul 2018 (Fri)468.00482.00467.80473.00428,315
19th Jul 2018 (Thu)467.80474.60465.40469.00444,195
18th Jul 2018 (Wed)483.40485.20472.40484.2071,140
17th Jul 2018 (Tue)470.00494.20470.00468.60644,299

News about Dairy Crest (DCG)

FTSE 100 Latest
Value7,525.26
Change-31.12

Login to your account

Forgot Password?

Not Registered