Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/10/2007 1,106.00p 1,106.00p 1,090.00p 1,105.00p 8473038
11/10/2007 1,089.00p 1,109.00p 1,085.00p 1,108.00p 10707714
10/10/2007 1,094.00p 1,100.00p 1,078.00p 1,089.00p 13841468
09/10/2007 1,093.00p 1,107.00p 1,090.00p 1,096.00p 15080416
08/10/2007 1,113.00p 1,115.00p 1,092.00p 1,094.00p 18159388
05/10/2007 1,117.00p 1,118.00p 1,102.00p 1,109.00p 13095096
04/10/2007 1,095.00p 1,117.00p 1,093.00p 1,112.00p 11679967
03/10/2007 1,093.00p 1,104.00p 1,085.00p 1,093.00p 21163708
02/10/2007 1,091.00p 1,098.00p 1,082.00p 1,091.00p 11434146
01/10/2007 1,080.00p 1,090.00p 1,068.00p 1,089.00p 10316549
28/09/2007 1,087.00p 1,088.00p 1,068.00p 1,074.00p 9533866
27/09/2007 1,091.00p 1,097.00p 1,076.00p 1,081.00p 10941006
26/09/2007 1,081.00p 1,090.00p 1,080.00p 1,086.00p 11388929
25/09/2007 1,069.00p 1,083.00p 1,061.00p 1,080.00p 32689888
24/09/2007 1,066.00p 1,075.00p 1,066.00p 1,070.00p 20167528
21/09/2007 1,062.00p 1,079.00p 1,062.00p 1,073.00p 27917100
20/09/2007 1,072.00p 1,077.00p 1,066.00p 1,068.00p 9277633
19/09/2007 1,081.00p 1,088.00p 1,041.84p 1,072.00p 19979472
18/09/2007 1,047.00p 1,075.00p 1,042.00p 1,070.00p 13651631
17/09/2007 1,045.00p 1,059.00p 1,031.00p 1,050.00p 12925732
14/09/2007 1,049.00p 1,056.00p 1,034.00p 1,046.00p 6419413
13/09/2007 1,051.00p 1,061.00p 1,043.00p 1,058.00p 8932247
12/09/2007 1,043.00p 1,055.00p 1,035.00p 1,050.00p 12554324
11/09/2007 1,045.00p 1,061.00p 1,039.00p 1,059.00p 8596284
10/09/2007 1,054.00p 1,058.00p 1,032.00p 1,037.00p 15131798
07/09/2007 1,056.00p 1,070.00p 1,050.00p 1,054.00p 44275156
06/09/2007 1,054.00p 1,062.00p 1,043.00p 1,060.00p 10204881
05/09/2007 1,060.00p 1,067.00p 1,047.00p 1,051.00p 10688335
04/09/2007 1,050.00p 1,063.00p 1,041.00p 1,059.00p 9640579
03/09/2007 1,060.00p 1,065.00p 1,044.00p 1,047.00p 9483729
31/08/2007 1,041.00p 1,064.00p 1,032.00p 1,059.00p 12825407
30/08/2007 1,036.00p 1,050.00p 1,015.00p 1,042.00p 30635958
29/08/2007 1,016.00p 1,025.00p 1,009.00p 1,018.00p 11162764
28/08/2007 1,025.00p 1,031.00p 1,017.00p 1,018.00p 9915300
24/08/2007 1,014.00p 1,036.00p 1,014.00p 1,030.00p 9728686
23/08/2007 1,011.00p 1,029.00p 1,009.00p 1,020.00p 14938357
22/08/2007 996.00p 1,010.00p 996.00p 1,009.00p 16916220
21/08/2007 1,006.00p 1,006.00p 993.00p 997.00p 11478052
20/08/2007 991.50p 1,017.00p 988.00p 1,000.00p 13616104
17/08/2007 992.00p 1,010.00p 972.50p 995.50p 26472324
16/08/2007 1,018.00p 1,019.00p 991.00p 993.00p 32603156
15/08/2007 1,010.00p 1,036.00p 1,009.00p 1,028.00p 9902848
14/08/2007 1,014.00p 1,034.00p 1,013.00p 1,015.00p 12068844
13/08/2007 1,022.00p 1,030.00p 1,011.00p 1,025.00p 17191280
10/08/2007 1,015.00p 1,044.00p 1,010.00p 1,018.00p 23963188
09/08/2007 1,042.00p 1,073.00p 1,033.00p 1,043.00p 32062968
08/08/2007 1,021.00p 1,043.00p 1,021.00p 1,035.00p 16944264
07/08/2007 1,006.00p 1,023.00p 1,000.00p 1,019.00p 23211208
06/08/2007 1,000.00p 1,013.00p 997.00p 1,001.00p 11045014
03/08/2007 1,007.00p 1,014.00p 1,000.00p 1,005.00p 11227180
02/08/2007 1,007.00p 1,013.00p 997.00p 1,002.00p 11461399
01/08/2007 998.00p 1,010.00p 988.00p 997.50p 15047214
31/07/2007 995.00p 1,017.00p 990.50p 1,012.00p 16869824
30/07/2007 997.50p 1,002.00p 986.50p 994.00p 15422786
27/07/2007 982.00p 1,008.00p 982.00p 1,001.00p 29492760
26/07/2007 1,020.00p 1,023.00p 988.50p 989.50p 14571764
25/07/2007 1,030.00p 1,037.00p 1,017.00p 1,021.00p 10382934
24/07/2007 1,037.00p 1,046.00p 1,030.00p 1,030.00p 10555929
23/07/2007 1,036.00p 1,047.00p 1,036.00p 1,044.00p 7078317
20/07/2007 1,030.00p 1,051.00p 1,030.00p 1,040.00p 16339710
19/07/2007 1,040.00p 1,040.00p 1,027.00p 1,035.00p 15747244
18/07/2007 1,038.00p 1,049.00p 1,034.00p 1,035.00p 8713216
17/07/2007 1,057.00p 1,057.00p 1,041.00p 1,046.00p 6379203
16/07/2007 1,052.00p 1,056.00p 1,047.00p 1,055.00p 19148088
13/07/2007 1,053.00p 1,054.00p 1,041.00p 1,053.00p 10648341
12/07/2007 1,035.00p 1,052.00p 1,029.00p 1,047.00p 10181904
11/07/2007 1,031.00p 1,045.00p 1,029.00p 1,030.00p 10503642
10/07/2007 1,046.00p 1,056.00p 1,038.00p 1,039.00p 16641316
09/07/2007 1,038.00p 1,050.00p 1,035.00p 1,046.00p 9795917
06/07/2007 1,040.00p 1,042.00p 1,029.00p 1,033.00p 13714314
05/07/2007 1,050.00p 1,051.00p 1,035.00p 1,039.00p 12973526
04/07/2007 1,033.00p 1,049.00p 1,033.00p 1,045.00p 12231668
03/07/2007 1,047.00p 1,050.00p 1,034.00p 1,035.00p 25541396
02/07/2007 1,030.00p 1,048.00p 1,030.00p 1,042.00p 11993982
29/06/2007 1,034.00p 1,047.00p 1,032.00p 1,037.00p 16354840
28/06/2007 1,068.00p 1,068.00p 1,034.00p 1,038.00p 22470576
27/06/2007 1,060.00p 1,071.00p 1,057.00p 1,065.00p 15097203
26/06/2007 1,055.00p 1,069.00p 1,051.00p 1,066.00p 22660710
25/06/2007 1,046.00p 1,064.00p 1,045.00p 1,061.00p 11222562
22/06/2007 1,061.00p 1,067.00p 1,052.00p 1,052.00p 11107672
21/06/2007 1,067.00p 1,070.00p 1,054.00p 1,056.00p 14846004
20/06/2007 1,073.00p 1,080.00p 1,068.00p 1,073.00p 14229745
19/06/2007 1,098.00p 1,098.00p 1,073.00p 1,073.00p 12761360
18/06/2007 1,095.00p 1,098.00p 1,088.00p 1,094.00p 8828213
15/06/2007 1,080.50p 1,091.50p 1,076.50p 1,087.50p 40437744
14/06/2007 1,074.00p 1,081.50p 1,069.50p 1,080.50p 13210051
13/06/2007 1,061.50p 1,068.50p 1,058.00p 1,067.50p 9981459
12/06/2007 1,060.50p 1,077.00p 1,057.00p 1,066.50p 16809652
11/06/2007 1,046.00p 1,064.00p 1,044.50p 1,062.00p 11661751
08/06/2007 1,050.50p 1,056.50p 1,044.50p 1,047.00p 10329358
07/06/2007 1,072.00p 1,072.00p 1,048.00p 1,055.00p 16732553
06/06/2007 1,076.50p 1,078.00p 1,061.00p 1,064.00p 12652625
05/06/2007 1,082.00p 1,085.00p 1,074.50p 1,074.50p 14683740
04/06/2007 1,079.00p 1,093.00p 1,079.00p 1,083.50p 10244813
01/06/2007 1,075.50p 1,090.00p 1,075.50p 1,084.50p 8354503
31/05/2007 1,080.50p 1,085.50p 1,074.00p 1,077.00p 15465337
30/05/2007 1,076.50p 1,083.50p 1,071.50p 1,075.50p 13805290
29/05/2007 1,073.50p 1,083.50p 1,069.50p 1,080.00p 10915016
25/05/2007 1,072.00p 1,074.00p 1,068.00p 1,070.00p 7689409
24/05/2007 1,066.50p 1,078.00p 1,066.50p 1,073.00p 12069101
23/05/2007 1,067.50p 1,079.00p 1,067.50p 1,074.00p 11137184
22/05/2007 1,069.50p 1,075.00p 1,063.50p 1,069.00p 25906724
21/05/2007 1,075.00p 1,075.00p 1,063.00p 1,066.00p 17032250
18/05/2007 1,064.00p 1,077.00p 1,059.00p 1,075.00p 15391080
17/05/2007 1,067.50p 1,072.00p 1,062.00p 1,065.00p 9143361
16/05/2007 1,074.00p 1,074.50p 1,061.00p 1,066.00p 11365360
15/05/2007 1,060.00p 1,075.00p 1,057.50p 1,072.50p 16619006
14/05/2007 1,061.50p 1,069.50p 1,056.00p 1,064.00p 6638492
11/05/2007 1,056.50p 1,064.00p 1,051.00p 1,062.50p 12139551
10/05/2007 1,064.50p 1,069.50p 1,058.00p 1,061.00p 10157001
09/05/2007 1,073.00p 1,073.00p 1,061.00p 1,064.50p 15719744
08/05/2007 1,062.50p 1,072.00p 1,057.50p 1,068.00p 17352792
04/05/2007 1,068.00p 1,070.50p 1,061.00p 1,068.50p 11855250
03/05/2007 1,072.00p 1,072.00p 1,063.00p 1,069.00p 11633187
02/05/2007 1,065.00p 1,075.00p 1,058.50p 1,072.00p 22440994
01/05/2007 1,064.50p 1,068.50p 1,049.00p 1,058.00p 11992937
30/04/2007 1,048.50p 1,063.50p 1,048.50p 1,059.00p 11810947
27/04/2007 1,050.50p 1,059.00p 1,047.00p 1,053.50p 12453461
26/04/2007 1,054.00p 1,065.50p 1,050.00p 1,053.00p 14726987
25/04/2007 1,041.00p 1,051.50p 1,041.00p 1,050.00p 10712689
24/04/2007 1,039.50p 1,045.00p 1,033.00p 1,042.50p 11497823
23/04/2007 1,036.00p 1,045.00p 1,036.00p 1,043.00p 11195042
20/04/2007 1,041.50p 1,046.00p 1,034.00p 1,039.00p 10709652
19/04/2007 1,032.00p 1,044.00p 1,026.50p 1,040.50p 12148109
18/04/2007 1,031.50p 1,039.50p 1,031.50p 1,034.00p 10514026
17/04/2007 1,038.00p 1,038.00p 1,024.00p 1,036.50p 14684112
16/04/2007 1,035.00p 1,040.50p 1,034.00p 1,037.00p 8222206
13/04/2007 1,046.50p 1,046.50p 1,031.00p 1,034.50p 27423334
12/04/2007 1,047.00p 1,049.00p 1,033.50p 1,043.00p 9110930
11/04/2007 1,039.50p 1,047.00p 1,035.50p 1,044.50p 9432720
10/04/2007 1,037.00p 1,046.50p 1,037.00p 1,042.00p 7743077
05/04/2007 1,041.00p 1,042.00p 1,030.50p 1,038.50p 7461784
04/04/2007 1,042.50p 1,042.50p 1,035.50p 1,041.00p 34303344
03/04/2007 1,033.50p 1,038.00p 1,028.00p 1,037.50p 27027136
02/04/2007 1,026.50p 1,038.50p 1,024.00p 1,031.50p 22275626
30/03/2007 1,019.00p 1,031.00p 1,014.00p 1,029.50p 17910496
29/03/2007 1,017.00p 1,024.00p 1,007.00p 1,020.50p 17634242
28/03/2007 1,009.00p 1,013.00p 1,001.50p 1,012.00p 13523351
27/03/2007 1,014.50p 1,029.00p 1,010.00p 1,014.00p 29489488
26/03/2007 1,003.50p 1,009.50p 1,001.50p 1,005.00p 40180988
23/03/2007 999.50p 1,009.00p 998.00p 1,005.50p 11187425
22/03/2007 1,001.00p 1,009.00p 992.00p 1,002.50p 49907640
21/03/2007 984.00p 997.50p 980.00p 992.50p 25217184
20/03/2007 987.50p 994.50p 979.00p 983.50p 12812145
19/03/2007 982.00p 989.00p 978.00p 984.00p 18693064
16/03/2007 977.00p 979.00p 969.00p 975.00p 22808708
15/03/2007 972.50p 988.50p 966.00p 977.00p 28065480
14/03/2007 970.50p 980.00p 966.00p 966.00p 25804780
13/03/2007 991.00p 991.50p 979.00p 981.00p 11087267
12/03/2007 996.50p 999.50p 989.00p 991.00p 11249115
09/03/2007 987.00p 1,000.00p 985.50p 991.00p 12720629
08/03/2007 986.50p 994.50p 984.50p 988.00p 12867908
07/03/2007 988.50p 992.50p 981.50p 987.00p 14393191
06/03/2007 990.00p 998.00p 981.50p 996.00p 21402528
05/03/2007 977.00p 986.00p 966.00p 979.50p 12411540
02/03/2007 1,001.00p 1,001.50p 985.00p 989.50p 13463571
01/03/2007 1,003.00p 1,012.50p 980.00p 995.50p 17217026
28/02/2007 1,014.00p 1,029.00p 1,002.00p 1,004.50p 15770141
27/02/2007 1,037.00p 1,041.00p 1,015.50p 1,020.50p 14378260
26/02/2007 1,046.00p 1,048.50p 1,039.00p 1,040.00p 18665828
23/02/2007 1,043.50p 1,043.50p 1,030.00p 1,042.00p 16772855
22/02/2007 1,036.00p 1,043.50p 1,033.50p 1,036.00p 12155829
21/02/2007 1,046.50p 1,048.00p 1,033.50p 1,036.00p 11300088
20/02/2007 1,048.00p 1,049.00p 1,038.50p 1,042.00p 12286892
19/02/2007 1,042.50p 1,050.00p 1,037.00p 1,047.50p 7465535
16/02/2007 1,042.50p 1,047.00p 1,028.50p 1,037.50p 14480618
15/02/2007 1,037.00p 1,067.00p 1,021.00p 1,045.00p 38946936
14/02/2007 1,028.00p 1,028.00p 1,014.50p 1,021.00p 12207065
13/02/2007 1,007.00p 1,021.50p 1,006.50p 1,020.50p 14787321
12/02/2007 1,008.00p 1,012.50p 1,000.00p 1,006.00p 21597328
09/02/2007 1,011.00p 1,013.00p 1,006.00p 1,010.50p 11009771
08/02/2007 1,008.50p 1,015.00p 1,004.50p 1,006.00p 9668494
07/02/2007 1,004.00p 1,010.00p 996.50p 1,005.00p 15387268
06/02/2007 999.00p 1,010.00p 997.50p 1,007.00p 21310510
05/02/2007 996.50p 1,003.50p 996.00p 999.50p 19157180
02/02/2007 1,000.00p 1,006.00p 997.50p 1,000.00p 32244236
01/02/2007 998.50p 1,007.00p 996.50p 1,001.00p 45350992
31/01/2007 996.50p 1,002.00p 988.50p 990.00p 20473284
30/01/2007 993.00p 1,006.50p 992.00p 1,002.00p 10724894
29/01/2007 998.00p 1,006.00p 997.50p 997.50p 9614334
26/01/2007 991.00p 1,008.00p 989.50p 997.50p 15369750
25/01/2007 1,005.50p 1,013.00p 992.50p 993.50p 19917686
24/01/2007 981.00p 1,002.00p 978.50p 1,000.50p 21304000
23/01/2007 984.50p 990.50p 980.00p 981.00p 16463557
22/01/2007 983.50p 988.50p 977.00p 980.00p 14046264
19/01/2007 990.00p 993.00p 982.00p 984.50p 12927802
18/01/2007 993.00p 996.50p 985.50p 989.50p 12682768
17/01/2007 1,000.00p 1,003.50p 987.50p 993.50p 11884204
16/01/2007 998.50p 1,007.00p 995.00p 998.00p 11728772
15/01/2007 1,013.00p 1,013.00p 998.00p 1,001.50p 17595664
12/01/2007 993.50p 1,008.50p 993.50p 1,008.00p 14124354
11/01/2007 988.50p 998.00p 979.00p 992.50p 10993432
10/01/2007 986.50p 993.00p 976.50p 986.50p 16930152
09/01/2007 991.50p 996.00p 984.00p 991.00p 12826084
08/01/2007 996.00p 1,000.00p 987.50p 990.00p 8779944
05/01/2007 1,003.50p 1,016.50p 993.50p 996.00p 14392949
04/01/2007 1,012.50p 1,027.00p 1,009.00p 1,009.50p 13315229
03/01/2007 1,014.50p 1,016.50p 1,008.50p 1,016.50p 9084448
02/01/2007 1,009.00p 1,016.00p 1,002.50p 1,012.00p 6627661
29/12/2006 1,009.00p 1,016.50p 999.50p 1,002.50p 7078208

*Close Price adjusted for both dividends and splits