1. Share Prices

  2. Diageo (DGE)

 
 

Diageo Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 19, 2019 3,464.50 3,479.00 3,446.00 3,446.00 5,536,202
Aug 16, 2019 3,475.00 3,475.00 3,432.26 3,452.00 4,173,719
Aug 15, 2019 3,409.00 3,441.50 3,388.95 3,415.50 3,588,463
Aug 14, 2019 3,399.50 3,451.00 3,381.00 3,407.00 3,737,345
Aug 13, 2019 3,439.00 3,451.00 3,381.23 3,424.00 1,906,345
Aug 12, 2019 3,364.50 3,437.50 3,398.00 3,424.00 5,915,398
Aug 9, 2019 3,364.50 3,403.50 3,341.50 3,385.00 3,002,859
Aug 8, 2019 3,359.50 3,392.50 3,309.50 3,362.00 7,093,492
Aug 7, 2019 3,367.00 3,391.00 3,351.00 3,379.00 2,820,917
Aug 6, 2019 3,370.50 3,393.00 3,345.50 3,353.50 3,609,388
Aug 5, 2019 3,507.50 3,462.00 3,379.50 3,382.00 4,522,127
Aug 2, 2019 3,507.50 3,538.00 3,443.00 3,443.00 5,083,653
Aug 1, 2019 3,478.00 3,532.00 3,438.50 3,526.00 3,968,006
Jul 31, 2019 3,440.50 3,445.00 3,398.50 3,443.50 3,872,347
Jul 30, 2019 3,435.00 3,465.00 3,345.00 3,448.50 4,026,261
Jul 29, 2019 3,332.00 3,423.50 3,319.00 3,412.00 5,414,024
Jul 26, 2019 3,284.50 3,323.00 3,265.00 3,323.00 4,977,709
Jul 25, 2019 3,278.00 3,314.06 3,240.50 3,240.50 11,620,857
Jul 24, 2019 3,396.00 3,415.00 3,328.00 3,353.50 4,646,465
Jul 23, 2019 3,394.50 3,411.50 3,376.50 3,407.50 6,793,990
Jul 22, 2019 3,397.00 3,399.50 3,370.50 3,380.00 3,642,595
Jul 19, 2019 3,407.50 3,428.50 3,385.50 3,387.00 3,863,723
Jul 18, 2019 3,428.00 3,436.00 3,394.50 3,399.50 3,596,144
Jul 17, 2019 3,426.00 3,535.53 3,418.50 3,438.50 3,809,563
Jul 16, 2019 3,396.50 3,437.00 3,390.50 3,420.00 4,291,729
Jul 15, 2019 3,387.50 3,411.50 3,375.50 3,401.00 3,869,111
Jul 12, 2019 0.00 3,454.00 3,380.00 3,391.00 6,375,407
Jul 11, 2019 3,445.00 3,456.00 3,429.00 3,434.50 3,033,302
Jul 10, 2019 3,428.00 3,446.50 3,405.00 3,438.50 2,718,369
Jul 9, 2019 3,434.00 3,464.00 3,434.00 3,451.00 3,481,120
Jul 8, 2019 3,430.50 3,471.50 3,427.50 3,450.50 4,471,484
Jul 5, 2019 3,470.50 3,476.00 3,420.00 3,426.50 2,611,604
Jul 4, 2019 3,483.00 3,489.45 3,458.00 3,466.50 1,663,320
Jul 3, 2019 3,450.00 3,500.50 3,448.00 3,482.50 3,972,826
Jul 2, 2019 3,363.50 3,431.00 3,351.00 3,431.00 6,735,757
Jul 1, 2019 3,397.00 3,406.50 3,365.50 3,372.00 4,902,390
Jun 28, 2019 3,371.00 3,386.00 3,371.00 3,384.00 3,804,559
Jun 27, 2019 3,385.50 3,387.50 3,355.50 3,369.00 2,840,550
Jun 26, 2019 3,402.00 3,417.00 3,388.50 3,388.50 3,809,061
Jun 25, 2019 3,413.50 3,438.50 3,411.50 3,423.00 2,781,928
Jun 24, 2019 3,381.00 3,434.50 3,376.00 3,431.50 3,610,621
Jun 21, 2019 3,387.50 3,409.00 3,370.50 3,380.00 15,082,124
Jun 20, 2019 3,403.00 3,415.00 3,385.50 3,394.50 3,426,861
Jun 19, 2019 3,395.00 3,395.99 3,361.50 3,385.50 4,706,948
Jun 18, 2019 3,400.50 3,460.00 3,391.00 3,391.00 5,063,110
Jun 17, 2019 3,416.00 3,423.50 3,385.50 3,400.50 3,992,223
Jun 14, 2019 3,407.00 3,424.00 3,385.00 3,418.50 2,987,121
Jun 13, 2019 3,432.00 3,449.50 3,423.00 3,424.50 2,946,407
Jun 12, 2019 3,402.50 3,432.00 3,392.50 3,430.00 3,893,017
Jun 11, 2019 3,421.00 3,432.50 3,386.50 3,394.50 2,890,020
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
15 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy