|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 5,647,100 | 740.50 | 742.50 | 737.00 | 741.50 | 00:00:00 | | 2004-11-04 | 5,176,400 | 734.50 | 742.50 | 733.50 | 742.50 | 00:00:00 | | 2004-11-05 | 5,548,400 | 744.00 | 749.00 | 741.00 | 744.50 | 00:00:00 | | 2004-11-08 | 8,768,500 | 744.50 | 750.50 | 738.00 | 749.00 | 00:00:00 | | 2004-11-09 | 4,544,600 | 750.00 | 753.50 | 745.00 | 746.00 | 00:00:00 | | 2004-11-10 | 7,682,800 | 746.50 | 754.00 | 746.50 | 750.00 | 00:00:00 | | 2004-11-11 | 6,749,700 | 750.50 | 753.00 | 748.00 | 749.00 | 00:00:00 | | 2004-11-12 | 8,262,600 | 747.50 | 752.00 | 744.00 | 749.00 | 00:00:00 | | 2004-11-15 | 5,762,400 | 750.50 | 752.00 | 746.50 | 750.00 | 00:00:00 | | 2004-11-16 | 4,124,300 | 753.50 | 753.50 | 749.00 | 749.00 | 00:00:00 | | 2004-11-17 | 7,964,600 | 752.00 | 757.00 | 744.00 | 751.00 | 00:00:00 | | 2004-11-18 | 5,141,800 | 755.50 | 755.50 | 744.50 | 746.00 | 00:00:00 | | 2004-11-19 | 7,084,800 | 747.00 | 747.00 | 734.00 | 735.50 | 00:00:00 | | 2004-11-22 | 7,581,100 | 732.00 | 742.00 | 723.50 | 739.00 | 00:00:00 | | 2004-11-23 | 6,491,500 | 744.50 | 744.50 | 732.00 | 739.00 | 00:00:00 | | 2004-11-24 | 4,845,800 | 744.50 | 746.00 | 734.00 | 736.50 | 00:00:00 | | 2004-11-25 | 2,743,800 | 739.50 | 743.00 | 736.00 | 742.00 | 00:00:00 | | 2004-11-26 | 3,883,800 | 743.00 | 749.00 | 738.00 | 745.50 | 00:00:00 | | 2004-11-29 | 3,717,400 | 749.00 | 751.00 | 744.00 | 747.50 | 00:00:00 | | 2004-11-30 | 7,023,600 | 746.00 | 748.50 | 730.50 | 732.00 | 00:00:00 | | 2004-12-01 | 5,071,300 | 734.00 | 736.50 | 726.50 | 734.50 | 00:00:00 | | 2004-12-02 | 6,009,200 | 733.50 | 741.50 | 730.00 | 740.50 | 00:00:00 | | 2004-12-03 | 5,141,800 | 739.50 | 751.00 | 737.00 | 738.50 | 00:00:00 | | 2004-12-06 | 5,786,200 | 737.50 | 739.50 | 722.00 | 733.00 | 00:00:00 | | 2004-12-07 | 5,310,200 | 733.00 | 738.50 | 730.00 | 733.50 | 00:00:00 | | 2004-12-08 | 4,066,500 | 728.00 | 736.00 | 728.00 | 732.50 | 00:00:00 | | 2004-12-09 | 6,551,000 | 736.00 | 736.50 | 727.50 | 735.00 | 00:00:00 | | 2004-12-10 | 7,136,000 | 736.00 | 738.50 | 727.00 | 730.50 | 00:00:00 | | 2004-12-13 | 5,935,600 | 728.50 | 743.00 | 727.00 | 742.00 | 00:00:00 | | 2004-12-14 | 5,155,500 | 742.00 | 746.00 | 740.50 | 746.00 | 00:00:00 | | 2004-12-15 | 6,698,800 | 746.00 | 748.00 | 732.50 | 734.50 | 00:00:00 | | 2004-12-16 | 5,420,000 | 739.50 | 742.50 | 735.50 | 736.50 | 00:00:00 | | 2004-12-17 | 8,194,900 | 740.00 | 743.00 | 728.50 | 728.50 | 00:00:00 | | 2004-12-20 | 4,850,500 | 731.00 | 739.50 | 731.00 | 731.50 | 00:00:00 | | 2004-12-21 | 6,874,500 | 733.50 | 733.50 | 722.00 | 726.50 | 00:00:00 | | 2004-12-22 | 4,969,700 | 728.50 | 734.50 | 727.50 | 732.50 | 00:00:00 | | 2004-12-23 | 3,422,400 | 731.50 | 737.00 | 726.50 | 736.00 | 00:00:00 | | 2004-12-24 | 577,300 | 735.00 | 739.00 | 732.50 | 737.50 | 00:00:00 | | 2004-12-27 | 0 | 737.50 | 737.50 | 737.50 | 737.50 | 00:00:00 | | 2004-12-28 | 0 | 737.50 | 737.50 | 737.50 | 737.50 | 00:00:00 | | 2004-12-29 | 3,171,100 | 738.50 | 744.50 | 733.00 | 741.50 | 00:00:00 | | 2004-12-30 | 1,830,300 | 742.50 | 747.00 | 740.00 | 741.50 | 00:00:00 | | 2004-12-31 | 817,900 | 741.50 | 749.00 | 741.50 | 743.00 | 00:00:00 | | 2005-01-03 | 0 | 743.00 | 743.00 | 743.00 | 743.00 | 00:00:00 | | 2005-01-04 | 8,001,700 | 745.00 | 762.50 | 745.00 | 753.00 | 00:00:00 | | 2005-01-05 | 5,042,300 | 749.50 | 754.50 | 744.00 | 744.50 | 00:00:00 | | 2005-01-06 | 4,623,000 | 747.00 | 750.00 | 738.00 | 744.00 | 00:00:00 | | 2005-01-07 | 9,549,100 | 740.50 | 759.00 | 740.50 | 750.00 | 00:00:00 | | 2005-01-10 | 6,872,900 | 749.00 | 749.50 | 737.50 | 739.50 | 00:00:00 | | 2005-01-11 | 7,256,000 | 743.00 | 744.50 | 734.00 | 736.50 | 00:00:00 | | 2005-01-12 | 8,351,200 | 739.00 | 740.50 | 726.50 | 728.00 | 00:00:00 | | 2005-01-13 | 6,046,600 | 733.50 | 735.00 | 728.00 | 729.00 | 00:00:00 | | 2005-01-14 | 9,241,400 | 732.50 | 742.00 | 725.00 | 740.00 | 00:00:00 | | 2005-01-17 | 3,072,000 | 746.00 | 753.00 | 741.00 | 746.00 | 00:00:00 | | 2005-01-18 | 5,095,400 | 742.50 | 746.00 | 734.50 | 742.00 | 00:00:00 | | 2005-01-19 | 4,024,400 | 742.00 | 748.50 | 736.00 | 738.50 | 00:00:00 | | 2005-01-20 | 4,809,000 | 740.00 | 741.50 | 733.00 | 734.00 | 00:00:00 | | 2005-01-21 | 6,606,300 | 738.00 | 738.00 | 723.00 | 725.50 | 00:00:00 | | 2005-01-24 | 7,060,600 | 725.00 | 725.00 | 716.00 | 721.00 | 00:00:00 | | 2005-01-25 | 7,979,000 | 719.00 | 735.50 | 718.00 | 726.00 | 00:00:00 | | 2005-01-26 | 7,802,400 | 727.00 | 732.50 | 725.50 | 728.50 | 00:00:00 | | 2005-01-27 | 6,944,500 | 728.00 | 728.00 | 717.50 | 725.50 | 00:00:00 | | 2005-01-28 | 5,003,600 | 729.50 | 729.50 | 720.00 | 722.00 | 00:00:00 | | 2005-01-31 | 6,718,700 | 720.00 | 725.50 | 716.00 | 723.50 | 00:00:00 | | 2005-02-01 | 5,210,300 | 721.50 | 729.00 | 720.50 | 729.00 | 00:00:00 | | 2005-02-02 | 9,190,500 | 729.00 | 739.00 | 728.50 | 739.00 | 00:00:00 | | 2005-02-03 | 7,024,100 | 736.00 | 741.50 | 731.00 | 736.00 | 00:00:00 | | 2005-02-04 | 7,478,500 | 740.00 | 743.00 | 734.50 | 735.50 | 00:00:00 | | 2005-02-07 | 8,745,000 | 742.00 | 750.00 | 740.00 | 750.00 | 00:00:00 | | 2005-02-08 | 8,622,900 | 748.00 | 754.00 | 742.00 | 745.00 | 00:00:00 | | 2005-02-09 | 7,108,800 | 745.00 | 749.00 | 735.50 | 738.00 | 00:00:00 | | 2005-02-10 | 4,478,700 | 734.50 | 743.50 | 734.50 | 737.50 | 00:00:00 | | 2005-02-11 | 9,021,800 | 737.00 | 747.00 | 737.00 | 738.50 | 00:00:00 | | 2005-02-14 | 4,841,500 | 736.00 | 745.50 | 736.00 | 743.00 | 00:00:00 | | 2005-02-15 | 9,058,700 | 745.00 | 753.00 | 744.50 | 751.00 | 00:00:00 | | 2005-02-16 | 7,012,400 | 752.50 | 755.00 | 739.50 | 745.00 | 00:00:00 | | 2005-02-17 | 15,334,800 | 740.00 | 755.00 | 735.00 | 740.00 | 00:00:00 | | 2005-02-18 | 13,798,600 | 741.50 | 754.50 | 737.50 | 752.00 | 00:00:00 | | 2005-02-21 | 7,761,100 | 752.00 | 763.00 | 750.50 | 754.50 | 00:00:00 | | 2005-02-22 | 9,064,100 | 754.50 | 763.50 | 753.50 | 759.00 | 00:00:00 | | 2005-02-23 | 10,956,800 | 755.00 | 770.00 | 755.00 | 756.50 | 00:00:00 | | 2005-02-24 | 7,342,900 | 753.00 | 756.50 | 748.50 | 750.50 | 00:00:00 | | 2005-02-25 | 4,403,700 | 756.00 | 758.00 | 749.00 | 756.00 | 00:00:00 | | 2005-02-28 | 9,525,400 | 758.00 | 758.00 | 740.50 | 740.50 | 00:00:00 | | 2005-03-01 | 9,202,300 | 738.00 | 748.00 | 735.50 | 743.50 | 00:00:00 | | 2005-03-02 | 5,640,400 | 733.00 | 737.00 | 729.50 | 737.00 | 00:00:00 | | 2005-03-03 | 7,964,900 | 733.00 | 739.00 | 729.50 | 732.00 | 00:00:00 | | 2005-03-04 | 7,963,100 | 732.00 | 738.00 | 731.00 | 737.00 | 00:00:00 | | 2005-03-07 | 5,279,800 | 739.50 | 741.50 | 733.00 | 736.00 | 00:00:00 | | 2005-03-08 | 5,339,300 | 737.00 | 739.00 | 732.00 | 736.00 | 00:00:00 | | 2005-03-09 | 12,290,900 | 740.00 | 742.50 | 738.00 | 740.50 | 00:00:00 | | 2005-03-10 | 8,947,900 | 739.00 | 750.50 | 737.00 | 745.50 | 00:00:00 | | 2005-03-11 | 14,409,500 | 745.50 | 760.00 | 745.50 | 758.00 | 00:00:00 | | 2005-03-14 | 6,787,200 | 759.50 | 760.50 | 753.50 | 757.50 | 00:00:00 | | 2005-03-15 | 5,744,700 | 758.50 | 759.50 | 752.00 | 756.50 | 00:00:00 | | 2005-03-16 | 6,973,200 | 755.50 | 758.50 | 749.00 | 753.00 | 00:00:00 | | 2005-03-17 | 6,605,300 | 755.00 | 750.00 | 747.00 | 748.00 | 00:00:00 | | 2005-03-18 | 8,414,400 | 750.00 | 750.00 | 747.50 | 749.50 | 00:00:00 | | 2005-03-21 | 4,913,800 | 749.50 | 751.00 | 742.00 | 746.50 | 00:00:00 | | 2005-03-22 | 7,369,300 | 748.50 | 758.50 | 745.50 | 754.50 | 00:00:00 | | 2005-03-23 | 7,129,800 | 749.00 | 760.50 | 747.50 | 757.50 | 00:00:00 | | 2005-03-24 | 8,139,600 | 758.00 | 762.00 | 754.50 | 758.00 | 00:00:00 | | 2005-03-25 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2005-03-28 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2005-03-29 | 7,093,700 | 759.00 | 760.00 | 753.50 | 758.00 | 00:00:00 | | 2005-03-30 | 7,506,800 | 755.00 | 753.50 | 745.50 | 751.50 | 00:00:00 | | 2005-03-31 | 9,425,000 | 757.00 | 758.50 | 743.50 | 746.00 | 00:00:00 | | 2005-04-01 | 10,910,100 | 747.00 | 763.50 | 746.00 | 758.50 | 00:00:00 | | 2005-04-04 | 6,016,800 | 760.00 | 760.00 | 751.50 | 757.50 | 00:00:00 | | 2005-04-05 | 24,122,500 | 764.00 | 788.00 | 755.50 | 779.00 | 00:00:00 | | 2005-04-06 | 8,928,000 | 783.00 | 786.50 | 776.00 | 786.50 | 00:00:00 | | 2005-04-07 | 9,758,200 | 785.50 | 792.50 | 783.00 | 790.50 | 00:00:00 | | 2005-04-08 | 7,043,000 | 792.50 | 792.50 | 783.00 | 788.00 | 00:00:00 | | 2005-04-11 | 7,352,600 | 786.00 | 795.50 | 785.00 | 791.50 | 00:00:00 | | 2005-04-12 | 4,851,800 | 789.00 | 797.00 | 789.00 | 792.00 | 00:00:00 | | 2005-04-13 | 7,160,700 | 795.00 | 798.00 | 782.00 | 787.50 | 00:00:00 | | 2005-04-14 | 6,866,400 | 785.00 | 792.50 | 783.50 | 787.50 | 00:00:00 | | 2005-04-15 | 8,038,300 | 782.50 | 792.50 | 782.50 | 787.50 | 00:00:00 | | 2005-04-18 | 9,598,400 | 781.00 | 782.50 | 767.50 | 770.50 | 00:00:00 | | 2005-04-19 | 7,054,100 | 770.50 | 777.50 | 766.00 | 777.00 | 00:00:00 | | 2005-04-20 | 7,151,200 | 776.50 | 783.00 | 771.50 | 773.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
