1. Share Prices

  2. Diageo (DGE)

 
 

Diageo Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 19, 2019 3,101.00 3,143.50 3,101.00 3,126.00 3,454,336
Apr 18, 2019 3,101.00 3,143.50 3,101.00 3,126.00 3,454,336
Apr 17, 2019 3,106.50 3,116.00 3,081.50 3,112.00 4,817,849
Apr 16, 2019 3,126.00 3,138.50 3,109.50 3,117.50 3,252,572
Apr 15, 2019 3,112.00 3,123.00 3,096.00 3,120.50 3,005,237
Apr 12, 2019 3,114.50 3,146.50 3,094.50 3,115.50 3,798,525
Apr 11, 2019 3,130.50 3,150.50 3,115.50 3,122.50 4,100,843
Apr 10, 2019 3,130.00 3,138.50 3,119.50 3,123.50 2,942,265
Apr 9, 2019 3,112.50 3,137.50 3,108.50 3,130.50 4,576,963
Apr 8, 2019 3,122.00 3,136.00 3,107.50 3,128.50 4,523,668
Apr 5, 2019 3,114.50 3,134.50 3,093.00 3,120.00 4,047,591
Apr 4, 2019 3,099.50 3,124.00 3,089.00 3,109.00 4,402,580
Apr 3, 2019 3,115.00 3,119.00 3,080.00 3,100.50 5,684,056
Apr 2, 2019 3,120.00 3,155.50 3,113.00 3,141.00 4,468,694
Apr 1, 2019 3,143.00 3,156.50 3,103.50 3,103.50 3,779,166
Mar 29, 2019 3,145.00 3,150.00 3,111.00 3,138.00 4,724,678
Mar 28, 2019 3,100.00 3,135.00 3,098.50 3,132.00 3,878,435
Mar 27, 2019 3,122.50 3,129.00 3,075.00 3,099.00 4,348,282
Mar 26, 2019 3,088.50 3,132.00 3,081.95 3,130.00 3,629,284
Mar 25, 2019 3,055.00 3,095.50 3,054.00 3,089.50 4,025,052
Mar 22, 2019 3,132.50 3,136.00 3,073.00 3,085.50 5,260,451
Mar 21, 2019 3,081.00 3,143.55 3,078.00 3,139.00 3,920,559
Mar 20, 2019 3,078.00 3,108.00 3,062.00 3,075.00 4,221,556
Mar 19, 2019 3,073.50 3,109.50 3,064.00 3,064.00 3,918,020
Mar 18, 2019 3,073.00 3,092.00 3,060.50 3,085.00 3,537,667
Mar 15, 2019 3,052.50 3,098.00 3,049.50 3,080.00 11,858,201
Mar 14, 2019 3,052.00 3,063.50 3,028.50 3,051.00 6,136,918
Mar 13, 2019 3,033.50 3,069.75 3,033.50 3,052.00 4,896,370
Mar 12, 2019 3,039.50 3,063.00 3,010.00 3,044.00 4,246,298
Mar 11, 2019 3,050.00 3,081.75 3,042.00 3,053.00 4,972,938
Mar 8, 2019 3,040.00 3,048.50 3,023.50 3,033.50 6,557,726
Mar 7, 2019 3,001.50 3,053.00 3,001.00 3,047.00 4,566,555
Mar 6, 2019 2,981.00 3,001.50 2,977.61 2,992.00 5,501,344
Mar 5, 2019 2,961.50 2,993.00 2,956.50 2,985.50 4,202,267
Mar 4, 2019 2,955.50 2,981.00 2,790.75 2,962.50 3,605,974
Mar 1, 2019 2,937.00 2,946.00 2,921.00 2,938.00 5,333,050
Feb 28, 2019 2,901.50 2,926.00 2,887.00 2,913.50 7,139,642
Feb 27, 2019 2,962.00 2,962.50 2,913.00 2,937.00 4,443,993
Feb 26, 2019 2,981.50 2,996.00 2,950.50 2,972.00 3,878,374
Feb 25, 2019 3,021.00 3,041.50 2,999.50 2,999.50 3,633,303
Feb 22, 2019 3,020.00 3,031.00 2,998.50 3,019.50 2,819,881
Feb 21, 2019 2,991.00 3,047.50 2,990.00 3,026.00 3,536,366
Feb 20, 2019 3,009.50 3,024.00 2,996.75 3,014.50 3,378,182
Feb 19, 2019 3,043.50 3,051.00 3,016.00 3,020.00 3,122,260
Feb 18, 2019 3,053.50 3,056.50 3,037.75 3,044.00 2,770,857
Feb 15, 2019 3,034.00 3,064.50 3,020.50 3,064.50 5,648,766
Feb 14, 2019 3,032.00 3,062.00 3,032.00 3,037.00 4,379,012
Feb 13, 2019 2,993.00 3,033.00 2,990.46 3,024.00 4,065,069
Feb 12, 2019 3,001.00 3,024.25 2,972.50 2,987.00 3,512,134
Feb 11, 2019 2,983.50 3,017.00 2,977.50 3,005.00 3,428,938
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy