Diageo (DGE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diageo

Date Open High Low Close* Volume
16/07/2012 1,680.00p 1,688.00p 1,669.00p 1,672.00p 2311563
13/07/2012 1,667.50p 1,680.50p 1,661.00p 1,679.00p 3211454
12/07/2012 1,667.50p 1,672.00p 1,648.27p 1,665.00p 4447455
11/07/2012 1,660.00p 1,679.50p 1,653.00p 1,667.50p 4514408
10/07/2012 1,653.50p 1,672.50p 1,646.00p 1,668.00p 3028502
09/07/2012 1,670.00p 1,672.67p 1,648.50p 1,648.50p 3021605
06/07/2012 1,651.50p 1,670.50p 1,650.00p 1,670.50p 3140426
05/07/2012 1,654.50p 1,661.50p 1,642.50p 1,655.00p 2876062
04/07/2012 1,659.00p 1,663.00p 1,649.50p 1,654.50p 1991352
03/07/2012 1,657.00p 1,664.00p 1,640.50p 1,653.00p 3650881
02/07/2012 1,640.50p 1,658.17p 1,633.00p 1,658.00p 3208377
29/06/2012 1,644.00p 1,655.00p 1,635.50p 1,642.00p 4683599
28/06/2012 1,630.00p 1,630.00p 1,604.50p 1,624.00p 3596352
27/06/2012 1,599.50p 1,634.00p 1,598.49p 1,629.00p 3354827
26/06/2012 1,586.50p 1,602.00p 1,585.00p 1,596.00p 2984492
25/06/2012 1,588.50p 1,600.00p 1,576.50p 1,587.00p 3838591
22/06/2012 1,598.00p 1,607.00p 1,589.00p 1,594.00p 3857575
21/06/2012 1,604.00p 1,611.94p 1,594.50p 1,607.00p 3552622
20/06/2012 1,588.00p 1,612.64p 1,569.00p 1,607.00p 4802628
19/06/2012 1,589.00p 1,602.50p 1,568.00p 1,590.50p 5629917
18/06/2012 1,602.00p 1,609.00p 1,581.50p 1,602.00p 3245532
15/06/2012 1,606.00p 1,609.55p 1,586.55p 1,587.50p 13173529
14/06/2012 1,599.50p 1,609.00p 1,596.50p 1,599.00p 5114740
13/06/2012 1,589.00p 1,603.00p 1,589.00p 1,601.50p 3339392
12/06/2012 1,589.00p 1,604.16p 1,579.50p 1,587.50p 4465614
11/06/2012 1,607.50p 1,616.00p 1,585.50p 1,588.50p 4463699
08/06/2012 1,577.00p 1,604.00p 1,577.00p 1,592.00p 4182331
07/06/2012 1,578.00p 1,596.37p 1,570.03p 1,577.00p 3700136
06/06/2012 1,528.00p 1,586.00p 1,523.00p 1,581.00p 7593029
01/06/2012 1,544.00p 1,549.00p 1,515.50p 1,516.50p 4906176
31/05/2012 1,538.00p 1,550.09p 1,524.19p 1,547.00p 4997486
30/05/2012 1,532.50p 1,546.00p 1,525.00p 1,527.00p 4110119
29/05/2012 1,516.50p 1,536.50p 1,512.50p 1,536.50p 3483570
28/05/2012 1,516.00p 1,535.00p 1,506.50p 1,513.50p 1325524
25/05/2012 1,501.50p 1,518.00p 1,495.50p 1,514.00p 2904392
24/05/2012 1,489.00p 1,501.50p 1,479.00p 1,498.00p 3376492
23/05/2012 1,504.00p 1,506.50p 1,475.00p 1,477.00p 3242087
22/05/2012 1,509.00p 1,518.50p 1,492.00p 1,516.50p 2754470
21/05/2012 1,492.00p 1,513.50p 1,484.00p 1,508.00p 3021879
18/05/2012 1,517.00p 1,521.25p 1,489.50p 1,495.50p 4845409
17/05/2012 1,540.00p 1,544.00p 1,528.00p 1,528.00p 3146763
16/05/2012 1,545.00p 1,554.00p 1,538.50p 1,538.50p 3393041
15/05/2012 1,548.50p 1,554.38p 1,538.25p 1,553.00p 2586057
14/05/2012 1,555.50p 1,556.31p 1,528.00p 1,545.00p 3278077
11/05/2012 1,535.50p 1,566.50p 1,532.00p 1,563.50p 3357399
10/05/2012 1,557.50p 1,557.50p 1,522.00p 1,535.00p 3787483
09/05/2012 1,556.00p 1,557.00p 1,535.00p 1,557.00p 3405197
08/05/2012 1,554.00p 1,581.50p 1,546.50p 1,549.50p 5564072
04/05/2012 1,606.50p 1,619.49p 1,594.40p 1,599.00p 4279671
03/05/2012 1,585.00p 1,617.00p 1,574.00p 1,614.50p 4650064
02/05/2012 1,570.00p 1,590.00p 1,563.00p 1,590.00p 4677640
01/05/2012 1,571.00p 1,583.50p 1,562.00p 1,570.00p 2275387
30/04/2012 1,575.50p 1,577.00p 1,551.00p 1,551.00p 3202882
27/04/2012 1,566.00p 1,579.50p 1,563.00p 1,574.50p 2278928
26/04/2012 1,575.00p 1,589.05p 1,561.00p 1,569.50p 3355526
25/04/2012 1,571.00p 1,577.00p 1,551.69p 1,574.00p 3457163
24/04/2012 1,557.00p 1,566.50p 1,542.50p 1,563.00p 3061742
23/04/2012 1,578.00p 1,583.50p 1,549.00p 1,557.00p 3743007
20/04/2012 1,581.00p 1,600.00p 1,578.50p 1,582.00p 4305490
19/04/2012 1,586.00p 1,595.87p 1,575.50p 1,589.00p 5021903
18/04/2012 1,570.50p 1,584.23p 1,566.00p 1,576.50p 4310081
17/04/2012 1,538.00p 1,571.00p 1,538.00p 1,570.50p 5094954
16/04/2012 1,522.50p 1,551.50p 1,521.50p 1,543.50p 4487506
13/04/2012 1,535.00p 1,540.00p 1,517.50p 1,519.50p 3956689
12/04/2012 1,509.00p 1,542.00p 1,505.50p 1,537.00p 3958763
11/04/2012 1,500.50p 1,511.00p 1,484.50p 1,507.50p 4137925
10/04/2012 1,515.00p 1,534.56p 1,225.50p 1,503.00p 4296403
05/04/2012 1,520.00p 1,531.50p 1,518.00p 1,523.50p 4523864
04/04/2012 1,538.50p 1,546.00p 1,509.50p 1,516.50p 3964018
03/04/2012 1,542.50p 1,550.00p 1,537.08p 1,542.00p 2782444
02/04/2012 1,514.00p 1,547.00p 1,507.50p 1,547.00p 5001597
30/03/2012 1,514.50p 1,516.50p 1,502.50p 1,502.50p 6909522
29/03/2012 1,525.50p 1,528.50p 1,510.58p 1,515.50p 4423900
28/03/2012 1,534.00p 1,548.23p 1,525.00p 1,527.00p 2789692
27/03/2012 1,541.00p 1,546.00p 1,527.00p 1,531.00p 3249072
26/03/2012 1,517.00p 1,543.00p 1,515.00p 1,539.50p 2933296
23/03/2012 1,527.50p 1,533.00p 1,502.00p 1,510.00p 3715555
22/03/2012 1,525.00p 1,528.50p 1,515.69p 1,523.50p 1915752
21/03/2012 1,513.00p 1,530.00p 1,509.00p 1,525.00p 3760805
20/03/2012 1,512.00p 1,519.45p 1,503.00p 1,513.00p 2385156
19/03/2012 1,520.00p 1,521.23p 1,512.00p 1,517.00p 1894987
16/03/2012 1,534.00p 1,547.50p 1,517.00p 1,524.50p 5985639
15/03/2012 1,524.50p 1,544.00p 1,523.38p 1,529.50p 4629428
14/03/2012 1,555.00p 1,560.50p 1,537.50p 1,537.50p 4336747
13/03/2012 1,554.50p 1,558.50p 1,543.00p 1,552.00p 2963698
12/03/2012 1,540.50p 1,558.80p 1,532.00p 1,553.00p 4391959
09/03/2012 1,519.00p 1,543.50p 1,518.50p 1,542.00p 2831986
08/03/2012 1,510.00p 1,528.50p 1,510.00p 1,523.50p 4819005
07/03/2012 1,508.00p 1,517.00p 1,506.50p 1,510.50p 3859735
06/03/2012 1,521.00p 1,529.00p 1,506.00p 1,508.50p 2843084
05/03/2012 1,515.50p 1,535.00p 1,506.00p 1,527.50p 4681059
02/03/2012 1,517.00p 1,519.00p 1,502.00p 1,504.50p 2940644
01/03/2012 1,501.00p 1,522.80p 1,497.00p 1,519.00p 3155103
29/02/2012 1,490.00p 1,507.00p 1,485.00p 1,503.50p 5732566
28/02/2012 1,504.50p 1,508.00p 1,496.00p 1,507.50p 2708367
27/02/2012 1,494.00p 1,502.00p 1,474.00p 1,501.00p 2189517
24/02/2012 1,506.00p 1,507.50p 1,488.50p 1,494.50p 3250889
23/02/2012 1,499.50p 1,506.00p 1,492.00p 1,502.50p 2706481
22/02/2012 1,489.50p 1,502.50p 1,484.00p 1,500.50p 3384785
21/02/2012 1,499.00p 1,502.96p 1,482.00p 1,483.50p 3072335
20/02/2012 1,500.00p 1,507.00p 1,490.13p 1,498.00p 1521731
17/02/2012 1,507.50p 1,510.00p 1,492.00p 1,498.50p 3253551
16/02/2012 1,500.00p 1,504.58p 1,484.00p 1,500.00p 3968961
15/02/2012 1,519.50p 1,524.00p 1,502.65p 1,506.50p 3446318
14/02/2012 1,496.50p 1,518.00p 1,486.00p 1,509.50p 5208229
13/02/2012 1,488.50p 1,503.00p 1,487.50p 1,503.00p 3530055
10/02/2012 1,461.00p 1,488.50p 1,461.00p 1,483.50p 3291014
09/02/2012 1,464.50p 1,468.00p 1,436.00p 1,468.00p 4465512
08/02/2012 1,471.00p 1,484.00p 1,460.00p 1,461.50p 2249677
07/02/2012 1,471.00p 1,475.00p 1,467.00p 1,474.00p 2759121
06/02/2012 1,460.00p 1,474.00p 1,454.42p 1,474.00p 2935204
03/02/2012 1,430.00p 1,461.15p 1,426.00p 1,461.00p 3385848
02/02/2012 1,432.50p 1,433.50p 1,418.12p 1,429.50p 3519686
01/02/2012 1,406.00p 1,434.50p 1,406.00p 1,432.00p 3138997
31/01/2012 1,415.50p 1,424.00p 1,401.00p 1,402.00p 4518752
30/01/2012 1,409.50p 1,421.00p 1,408.50p 1,418.00p 3367368
27/01/2012 1,420.00p 1,428.50p 1,410.00p 1,411.50p 2720233
26/01/2012 1,416.00p 1,433.50p 1,415.00p 1,421.50p 3509698
25/01/2012 1,408.00p 1,429.00p 1,403.50p 1,418.00p 3933335
24/01/2012 1,382.00p 1,412.50p 1,379.50p 1,408.50p 4195655
23/01/2012 1,391.50p 1,395.36p 1,383.00p 1,387.50p 3751024
20/01/2012 1,395.50p 1,408.50p 1,384.00p 1,393.00p 5819482
19/01/2012 1,407.50p 1,413.00p 1,377.00p 1,381.00p 5346646
18/01/2012 1,399.00p 1,409.50p 1,394.00p 1,401.50p 2822941
17/01/2012 1,417.00p 1,422.00p 1,395.50p 1,401.00p 2642542
16/01/2012 1,392.50p 1,409.50p 1,390.91p 1,406.00p 2810396
13/01/2012 1,406.00p 1,414.18p 1,380.50p 1,390.00p 3501337
12/01/2012 1,404.00p 1,416.00p 1,395.50p 1,399.50p 3625819
11/01/2012 1,417.50p 1,417.50p 1,388.50p 1,399.00p 4135595
10/01/2012 1,423.50p 1,429.50p 1,416.00p 1,416.00p 5063780
09/01/2012 1,412.50p 1,425.00p 1,411.00p 1,416.00p 3072142
06/01/2012 1,413.00p 1,424.00p 1,407.00p 1,414.50p 3332410
05/01/2012 1,420.00p 1,422.00p 1,408.50p 1,415.00p 3612181
04/01/2012 1,418.50p 1,430.50p 1,408.73p 1,412.00p 3919542
03/01/2012 1,424.00p 1,438.00p 1,408.00p 1,428.00p 3801499
30/12/2011 1,414.00p 1,414.00p 1,391.50p 1,406.50p 1199368
29/12/2011 1,396.50p 1,408.00p 1,388.00p 1,408.00p 1684060
28/12/2011 1,385.00p 1,404.50p 1,372.50p 1,396.50p 2437026
23/12/2011 1,362.50p 1,381.00p 1,362.50p 1,378.00p 870212
22/12/2011 1,343.00p 1,366.50p 1,343.00p 1,358.00p 2554978
21/12/2011 1,361.00p 1,363.50p 1,337.50p 1,346.00p 2719802
20/12/2011 1,350.50p 1,356.00p 1,342.00p 1,351.50p 2942529
19/12/2011 1,347.00p 1,363.90p 1,342.00p 1,354.00p 3223649
16/12/2011 1,363.50p 1,368.00p 1,350.29p 1,353.00p 5735251
15/12/2011 1,369.00p 1,373.50p 1,355.00p 1,362.50p 3595847
14/12/2011 1,384.00p 1,387.00p 1,363.00p 1,367.50p 4184121
13/12/2011 1,372.00p 1,391.50p 1,368.00p 1,390.00p 4481078
12/12/2011 1,357.50p 1,383.00p 1,350.00p 1,374.00p 4523724
09/12/2011 1,364.00p 1,369.00p 1,350.00p 1,360.00p 4178363
08/12/2011 1,372.00p 1,388.61p 1,369.50p 1,371.00p 5639645
07/12/2011 1,370.00p 1,372.00p 1,355.00p 1,366.50p 6086793
06/12/2011 1,350.00p 1,368.50p 1,344.00p 1,360.00p 3505001
05/12/2011 1,363.00p 1,366.00p 1,347.00p 1,354.50p 2855171
02/12/2011 1,363.00p 1,369.50p 1,345.50p 1,355.00p 3745150
01/12/2011 1,364.00p 1,370.54p 1,352.00p 1,352.00p 4449958
30/11/2011 1,326.00p 1,364.00p 1,321.00p 1,362.00p 6660949
29/11/2011 1,323.00p 1,333.00p 1,312.50p 1,328.50p 3819760
28/11/2011 1,304.50p 1,326.50p 1,299.00p 1,326.50p 3989279
25/11/2011 1,292.50p 1,308.00p 1,281.50p 1,295.50p 3128777
24/11/2011 1,281.50p 1,301.50p 1,276.50p 1,297.50p 5208265
23/11/2011 1,301.00p 1,307.50p 1,281.00p 1,281.00p 4083347
22/11/2011 1,303.50p 1,321.50p 1,298.00p 1,306.00p 5597124
21/11/2011 1,305.50p 1,308.39p 1,276.50p 1,287.00p 3534580
18/11/2011 1,326.00p 1,331.50p 1,307.00p 1,316.00p 4275541
17/11/2011 1,315.00p 1,339.00p 1,308.00p 1,336.00p 7268182
16/11/2011 1,331.50p 1,347.00p 1,304.50p 1,322.00p 6266286
15/11/2011 1,313.50p 1,343.50p 1,311.04p 1,337.00p 3681595
14/11/2011 1,334.00p 1,337.50p 1,312.50p 1,320.50p 2688395
11/11/2011 1,302.00p 1,328.00p 1,299.00p 1,328.00p 2610497
10/11/2011 1,293.00p 1,320.50p 1,293.00p 1,303.00p 2711753
09/11/2011 1,335.00p 1,335.00p 1,309.00p 1,319.00p 3827805
08/11/2011 1,313.50p 1,331.50p 1,310.13p 1,322.00p 2496120
07/11/2011 1,303.00p 1,316.00p 1,286.61p 1,309.00p 1902630
04/11/2011 1,323.50p 1,323.50p 1,301.00p 1,308.00p 2848008
03/11/2011 1,269.00p 1,318.50p 1,269.00p 1,316.00p 4843713
02/11/2011 1,300.00p 1,301.00p 1,270.00p 1,286.00p 6239707
01/11/2011 1,274.00p 1,297.50p 1,271.50p 1,297.00p 4908898
31/10/2011 1,317.00p 1,322.00p 1,289.00p 1,289.00p 5993501
28/10/2011 1,323.50p 1,338.50p 1,322.00p 1,325.50p 4126738
27/10/2011 1,341.00p 1,341.00p 1,298.50p 1,319.00p 6146478
26/10/2011 1,311.00p 1,319.00p 1,304.00p 1,314.00p 4259300
25/10/2011 1,335.00p 1,341.50p 1,301.50p 1,307.00p 4665200
24/10/2011 1,331.50p 1,347.00p 1,329.00p 1,344.00p 4647473
21/10/2011 1,322.00p 1,339.50p 1,312.00p 1,331.50p 4801016
20/10/2011 1,318.50p 1,333.50p 1,315.50p 1,320.00p 6435524
19/10/2011 1,282.00p 1,348.00p 1,267.11p 1,331.00p 10189699
18/10/2011 1,264.50p 1,282.50p 1,257.17p 1,280.00p 4346505
17/10/2011 1,295.50p 1,306.00p 1,275.50p 1,280.00p 4158178
14/10/2011 1,294.00p 1,301.50p 1,284.50p 1,292.00p 4662632
13/10/2011 1,290.00p 1,296.50p 1,280.00p 1,295.50p 3395964
12/10/2011 1,272.00p 1,296.00p 1,269.50p 1,294.00p 3381788
11/10/2011 1,265.00p 1,278.59p 1,263.50p 1,278.00p 2987062
10/10/2011 1,278.50p 1,279.50p 1,264.00p 1,271.50p 2227095
07/10/2011 1,270.50p 1,290.00p 1,257.50p 1,272.00p 4441202
06/10/2011 1,233.00p 1,272.50p 1,225.00p 1,272.50p 5347832
05/10/2011 1,226.50p 1,240.00p 1,212.00p 1,229.00p 4145778
04/10/2011 1,228.00p 1,228.00p 1,193.00p 1,209.50p 6195421
03/10/2011 1,219.00p 1,237.50p 1,206.50p 1,234.50p 4845756
30/09/2011 1,234.50p 1,236.00p 1,218.50p 1,232.00p 5174151
29/09/2011 1,254.50p 1,259.50p 1,229.50p 1,237.50p 4661578

*Close Price adjusted for both dividends and splits