|
 DIAGEO - [Ticker: DGE.L] |     | | Last Trade | 2,823.50 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --5.50 (+1.00%) | Open | 2,821.00 | | High | 2,833.00 | Low | 2,811.50 | | Volume | 5,508,175 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,510.00 x 111,900 - 2,610.00 x 382,000 | | Former Close | 2,829.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DGE.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2003-01-02 | 4,627,500 | 681.00 | 704.00 | 676.50 | 698.00 | 00:00:00 | | 2003-01-03 | 4,602,400 | 698.00 | 698.00 | 685.00 | 689.00 | 00:00:00 | | 2003-01-06 | 3,337,100 | 684.50 | 694.00 | 678.50 | 693.00 | 00:00:00 | | 2003-01-07 | 5,353,900 | 682.00 | 691.50 | 678.00 | 685.00 | 00:00:00 | | 2003-01-08 | 5,509,800 | 683.00 | 694.50 | 678.00 | 683.00 | 00:00:00 | | 2003-01-09 | 6,263,100 | 682.00 | 694.50 | 665.50 | 680.50 | 00:00:00 | | 2003-01-10 | 5,910,200 | 684.50 | 693.00 | 674.50 | 681.00 | 00:00:00 | | 2003-01-13 | 5,903,900 | 680.50 | 693.50 | 659.00 | 665.00 | 00:00:00 | | 2003-01-14 | 4,713,600 | 672.50 | 677.50 | 665.00 | 669.00 | 00:00:00 | | 2003-01-15 | 8,106,400 | 653.00 | 669.00 | 649.00 | 649.00 | 00:00:00 | | 2003-01-16 | 7,580,900 | 650.00 | 654.00 | 636.00 | 646.50 | 00:00:00 | | 2003-01-17 | 7,393,700 | 644.50 | 665.00 | 640.00 | 652.50 | 00:00:00 | | 2003-01-20 | 4,543,300 | 656.50 | 660.50 | 645.00 | 645.50 | 00:00:00 | | 2003-01-21 | 5,412,700 | 653.00 | 655.00 | 629.50 | 633.00 | 00:00:00 | | 2003-01-22 | 9,107,000 | 633.00 | 643.00 | 623.00 | 636.50 | 00:00:00 | | 2003-01-23 | 9,370,700 | 640.00 | 649.00 | 617.50 | 626.50 | 00:00:00 | | 2003-01-24 | 8,247,500 | 631.50 | 637.50 | 617.50 | 631.50 | 00:00:00 | | 2003-01-27 | 12,986,900 | 626.50 | 631.00 | 604.00 | 607.00 | 00:00:00 | | 2003-01-28 | 10,297,700 | 615.50 | 616.00 | 601.50 | 606.00 | 00:00:00 | | 2003-01-29 | 12,197,000 | 605.50 | 609.50 | 581.50 | 606.00 | 00:00:00 | | 2003-01-30 | 10,493,700 | 606.00 | 622.00 | 602.50 | 617.00 | 00:00:00 | | 2003-01-31 | 6,480,300 | 604.50 | 625.00 | 598.50 | 621.00 | 00:00:00 | | 2003-02-03 | 8,696,700 | 631.00 | 644.50 | 628.00 | 644.50 | 00:00:00 | | 2003-02-04 | 10,172,300 | 628.50 | 644.00 | 615.50 | 616.00 | 00:00:00 | | 2003-02-05 | 5,777,300 | 619.00 | 624.50 | 604.50 | 623.00 | 00:00:00 | | 2003-02-06 | 10,196,800 | 618.00 | 624.50 | 600.00 | 607.00 | 00:00:00 | | 2003-02-07 | 6,578,500 | 606.00 | 609.00 | 591.50 | 595.00 | 00:00:00 | | 2003-02-10 | 5,949,900 | 595.00 | 608.00 | 590.00 | 595.50 | 00:00:00 | | 2003-02-11 | 4,784,100 | 607.00 | 610.00 | 597.00 | 610.00 | 00:00:00 | | 2003-02-12 | 9,243,900 | 606.00 | 608.00 | 579.00 | 584.00 | 00:00:00 | | 2003-02-13 | 8,159,100 | 586.50 | 588.00 | 570.00 | 582.00 | 00:00:00 | | 2003-02-14 | 8,414,400 | 585.00 | 607.00 | 584.50 | 600.00 | 00:00:00 | | 2003-02-17 | 5,771,900 | 608.00 | 610.00 | 597.50 | 600.00 | 00:00:00 | | 2003-02-18 | 6,432,100 | 603.50 | 612.00 | 596.50 | 602.00 | 00:00:00 | | 2003-02-19 | 8,056,900 | 601.50 | 609.00 | 596.50 | 599.00 | 00:00:00 | | 2003-02-20 | 12,535,000 | 593.00 | 628.50 | 590.00 | 623.50 | 00:00:00 | | 2003-02-21 | 9,643,100 | 621.00 | 632.00 | 615.00 | 630.00 | 00:00:00 | | 2003-02-24 | 6,371,000 | 635.00 | 635.00 | 625.00 | 631.00 | 00:00:00 | | 2003-02-25 | 7,111,000 | 623.00 | 627.50 | 611.50 | 623.00 | 00:00:00 | | 2003-02-26 | 5,810,900 | 623.00 | 631.00 | 623.00 | 628.00 | 00:00:00 | | 2003-02-27 | 7,635,300 | 622.00 | 640.00 | 622.00 | 632.00 | 00:00:00 | | 2003-02-28 | 6,099,100 | 632.00 | 637.50 | 624.00 | 630.00 | 00:00:00 | | 2003-03-03 | 5,601,300 | 636.00 | 642.50 | 623.00 | 634.00 | 00:00:00 | | 2003-03-04 | 5,600,200 | 629.00 | 638.50 | 626.50 | 632.00 | 00:00:00 | | 2003-03-05 | 8,293,700 | 624.00 | 624.00 | 617.00 | 617.00 | 00:00:00 | | 2003-03-06 | 7,497,100 | 618.00 | 628.00 | 614.50 | 616.00 | 00:00:00 | | 2003-03-07 | 8,035,400 | 618.50 | 621.00 | 609.00 | 615.50 | 00:00:00 | | 2003-03-10 | 7,898,900 | 615.00 | 619.00 | 612.00 | 614.00 | 00:00:00 | | 2003-03-11 | 7,449,600 | 613.00 | 623.50 | 605.00 | 622.00 | 00:00:00 | | 2003-03-12 | 12,904,000 | 622.50 | 629.00 | 602.00 | 603.50 | 00:00:00 | | 2003-03-13 | 8,800,700 | 612.50 | 646.00 | 605.50 | 641.50 | 00:00:00 | | 2003-03-14 | 10,189,000 | 650.50 | 663.00 | 635.50 | 640.00 | 00:00:00 | | 2003-03-17 | 6,649,800 | 630.00 | 677.00 | 629.00 | 673.00 | 00:00:00 | | 2003-03-18 | 9,226,900 | 670.00 | 687.50 | 666.00 | 671.00 | 00:00:00 | | 2003-03-19 | 9,298,500 | 672.00 | 684.50 | 659.00 | 659.00 | 00:00:00 | | 2003-03-20 | 7,803,000 | 659.00 | 673.50 | 657.00 | 670.00 | 00:00:00 | | 2003-03-21 | 11,081,100 | 672.00 | 690.00 | 660.00 | 674.00 | 00:00:00 | | 2003-03-24 | 6,203,800 | 674.00 | 674.50 | 656.00 | 659.00 | 00:00:00 | | 2003-03-25 | 6,151,600 | 652.50 | 670.00 | 642.50 | 661.50 | 00:00:00 | | 2003-03-26 | 6,396,800 | 663.00 | 678.50 | 652.50 | 677.00 | 00:00:00 | | 2003-03-27 | 4,160,600 | 675.00 | 680.00 | 665.50 | 677.50 | 00:00:00 | | 2003-03-28 | 4,997,900 | 677.00 | 679.50 | 659.00 | 664.50 | 00:00:00 | | 2003-03-31 | 6,378,600 | 666.00 | 666.00 | 643.00 | 649.00 | 00:00:00 | | 2003-04-01 | 6,876,500 | 644.00 | 658.00 | 641.00 | 655.50 | 00:00:00 | | 2003-04-02 | 7,138,400 | 650.00 | 672.50 | 648.50 | 667.00 | 00:00:00 | | 2003-04-03 | 4,610,400 | 669.00 | 679.00 | 663.00 | 666.00 | 00:00:00 | | 2003-04-04 | 6,885,100 | 666.00 | 687.50 | 657.00 | 680.00 | 00:00:00 | | 2003-04-07 | 8,609,600 | 670.00 | 709.50 | 670.00 | 707.00 | 00:00:00 | | 2003-04-08 | 7,706,100 | 703.50 | 708.00 | 695.00 | 699.00 | 00:00:00 | | 2003-04-09 | 5,404,500 | 700.00 | 700.00 | 686.00 | 691.50 | 00:00:00 | | 2003-04-10 | 5,422,400 | 690.00 | 705.00 | 682.00 | 682.00 | 00:00:00 | | 2003-04-11 | 3,558,200 | 685.50 | 690.00 | 675.50 | 676.00 | 00:00:00 | | 2003-04-14 | 4,397,700 | 675.00 | 692.00 | 672.00 | 688.50 | 00:00:00 | | 2003-04-15 | 6,012,400 | 695.00 | 701.00 | 688.00 | 693.00 | 00:00:00 | | 2003-04-16 | 5,976,700 | 698.00 | 699.50 | 676.00 | 683.50 | 00:00:00 | | 2003-04-17 | 4,631,600 | 678.50 | 689.00 | 674.00 | 679.00 | 00:00:00 | | 2003-04-18 | 0 | 679.00 | 679.00 | 679.00 | 679.00 | 00:00:00 | | 2003-04-21 | 0 | 679.00 | 679.00 | 679.00 | 679.00 | 00:00:00 | | 2003-04-22 | 4,203,600 | 687.00 | 688.00 | 674.00 | 685.50 | 00:00:00 | | 2003-04-23 | 4,869,900 | 691.00 | 702.50 | 687.50 | 692.00 | 00:00:00 | | 2003-04-24 | 4,871,300 | 687.00 | 697.00 | 677.00 | 677.00 | 00:00:00 | | 2003-04-25 | 4,870,100 | 674.50 | 684.50 | 672.50 | 680.00 | 00:00:00 | | 2003-04-28 | 3,515,800 | 675.00 | 697.50 | 675.00 | 693.50 | 00:00:00 | | 2003-04-29 | 5,284,500 | 698.00 | 705.00 | 691.50 | 693.00 | 00:00:00 | | 2003-04-30 | 4,469,900 | 695.00 | 700.50 | 687.00 | 694.00 | 00:00:00 | | 2003-05-01 | 2,617,900 | 694.00 | 695.50 | 681.00 | 683.00 | 00:00:00 | | 2003-05-02 | 6,908,300 | 687.50 | 690.00 | 669.00 | 685.00 | 00:00:00 | | 2003-05-05 | 0 | 685.00 | 685.00 | 685.00 | 685.00 | 00:00:00 | | 2003-05-06 | 7,900,900 | 689.00 | 689.00 | 670.00 | 674.00 | 00:00:00 | | 2003-05-07 | 8,009,700 | 675.00 | 676.50 | 664.50 | 666.00 | 00:00:00 | | 2003-05-08 | 9,196,200 | 666.00 | 666.50 | 646.00 | 653.00 | 00:00:00 | | 2003-05-09 | 8,273,300 | 651.00 | 659.50 | 643.00 | 653.50 | 00:00:00 | | 2003-05-12 | 5,082,700 | 659.00 | 664.00 | 652.00 | 662.00 | 00:00:00 | | 2003-05-13 | 6,525,700 | 661.00 | 668.00 | 653.00 | 668.00 | 00:00:00 | | 2003-05-14 | 7,432,700 | 668.50 | 679.00 | 661.50 | 672.50 | 00:00:00 | | 2003-05-15 | 5,629,300 | 671.50 | 675.00 | 653.00 | 654.00 | 00:00:00 | | 2003-05-16 | 8,331,400 | 661.00 | 664.50 | 650.50 | 663.00 | 00:00:00 | | 2003-05-19 | 6,579,000 | 658.50 | 662.50 | 642.50 | 648.00 | 00:00:00 | | 2003-05-20 | 6,362,800 | 646.00 | 669.00 | 646.00 | 663.50 | 00:00:00 | | 2003-05-21 | 6,045,000 | 665.50 | 665.50 | 649.50 | 654.00 | 00:00:00 | | 2003-05-22 | 5,222,400 | 652.50 | 665.00 | 651.50 | 653.50 | 00:00:00 | | 2003-05-23 | 8,781,700 | 658.00 | 658.00 | 636.00 | 646.00 | 00:00:00 | | 2003-05-26 | 0 | 646.00 | 646.00 | 646.00 | 646.00 | 00:00:00 | | 2003-05-27 | 7,356,000 | 650.00 | 655.00 | 640.00 | 647.00 | 00:00:00 | | 2003-05-28 | 6,048,600 | 650.00 | 663.00 | 650.00 | 662.00 | 00:00:00 | | 2003-05-29 | 6,351,200 | 658.50 | 665.50 | 647.00 | 660.50 | 00:00:00 | | 2003-05-30 | 9,144,700 | 653.00 | 669.00 | 653.00 | 655.00 | 00:00:00 | | 2003-06-02 | 8,362,300 | 660.50 | 664.50 | 654.00 | 658.00 | 00:00:00 | | 2003-06-03 | 7,689,600 | 653.00 | 672.00 | 653.00 | 672.00 | 00:00:00 | | 2003-06-04 | 5,591,600 | 669.00 | 679.00 | 666.50 | 677.00 | 00:00:00 | | 2003-06-05 | 4,380,000 | 679.00 | 680.00 | 668.00 | 675.00 | 00:00:00 | | 2003-06-06 | 5,388,500 | 675.00 | 687.50 | 674.50 | 680.50 | 00:00:00 | | 2003-06-09 | 2,731,700 | 678.50 | 681.00 | 670.50 | 676.50 | 00:00:00 | | 2003-06-10 | 3,970,000 | 676.00 | 681.50 | 673.00 | 675.00 | 00:00:00 | | 2003-06-11 | 4,809,200 | 679.00 | 687.00 | 672.00 | 684.00 | 00:00:00 | | 2003-06-12 | 6,951,300 | 683.00 | 686.00 | 672.50 | 673.00 | 00:00:00 | | 2003-06-13 | 3,044,600 | 675.00 | 683.00 | 669.50 | 676.00 | 00:00:00 | | 2003-06-16 | 5,772,600 | 679.00 | 682.00 | 671.00 | 678.50 | 00:00:00 | | 2003-06-17 | 6,067,500 | 683.50 | 683.50 | 671.00 | 676.50 | 00:00:00 | | 2003-06-18 | 7,879,900 | 672.50 | 681.00 | 672.50 | 679.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
