Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/05/2012 1,570.00p 1,590.00p 1,563.00p 1,590.00p 4677640
01/05/2012 1,571.00p 1,583.50p 1,562.00p 1,570.00p 2275387
30/04/2012 1,575.50p 1,577.00p 1,551.00p 1,551.00p 3202882
27/04/2012 1,566.00p 1,579.50p 1,563.00p 1,574.50p 2278928
26/04/2012 1,575.00p 1,589.05p 1,561.00p 1,569.50p 3355526
25/04/2012 1,571.00p 1,577.00p 1,551.69p 1,574.00p 3457163
24/04/2012 1,557.00p 1,566.50p 1,542.50p 1,563.00p 3061742
23/04/2012 1,578.00p 1,583.50p 1,549.00p 1,557.00p 3743007
20/04/2012 1,581.00p 1,600.00p 1,578.50p 1,582.00p 4305490
19/04/2012 1,586.00p 1,595.87p 1,575.50p 1,589.00p 5021903
18/04/2012 1,570.50p 1,584.23p 1,566.00p 1,576.50p 4310081
17/04/2012 1,538.00p 1,571.00p 1,538.00p 1,570.50p 5094954
16/04/2012 1,522.50p 1,551.50p 1,521.50p 1,543.50p 4487506
13/04/2012 1,535.00p 1,540.00p 1,517.50p 1,519.50p 3956689
12/04/2012 1,509.00p 1,542.00p 1,505.50p 1,537.00p 3958763
11/04/2012 1,500.50p 1,511.00p 1,484.50p 1,507.50p 4137925
10/04/2012 1,515.00p 1,534.56p 1,225.50p 1,503.00p 4296403
05/04/2012 1,520.00p 1,531.50p 1,518.00p 1,523.50p 4523864
04/04/2012 1,538.50p 1,546.00p 1,509.50p 1,516.50p 3964018
03/04/2012 1,542.50p 1,550.00p 1,537.08p 1,542.00p 2782444
02/04/2012 1,514.00p 1,547.00p 1,507.50p 1,547.00p 5001597
30/03/2012 1,514.50p 1,516.50p 1,502.50p 1,502.50p 6909522
29/03/2012 1,525.50p 1,528.50p 1,510.58p 1,515.50p 4423900
28/03/2012 1,534.00p 1,548.23p 1,525.00p 1,527.00p 2789692
27/03/2012 1,541.00p 1,546.00p 1,527.00p 1,531.00p 3249072
26/03/2012 1,517.00p 1,543.00p 1,515.00p 1,539.50p 2933296
23/03/2012 1,527.50p 1,533.00p 1,502.00p 1,510.00p 3715555
22/03/2012 1,525.00p 1,528.50p 1,515.69p 1,523.50p 1915752
21/03/2012 1,513.00p 1,530.00p 1,509.00p 1,525.00p 3760805
20/03/2012 1,512.00p 1,519.45p 1,503.00p 1,513.00p 2385156
19/03/2012 1,520.00p 1,521.23p 1,512.00p 1,517.00p 1894987
16/03/2012 1,534.00p 1,547.50p 1,517.00p 1,524.50p 5985639
15/03/2012 1,524.50p 1,544.00p 1,523.38p 1,529.50p 4629428
14/03/2012 1,555.00p 1,560.50p 1,537.50p 1,537.50p 4336747
13/03/2012 1,554.50p 1,558.50p 1,543.00p 1,552.00p 2963698
12/03/2012 1,540.50p 1,558.80p 1,532.00p 1,553.00p 4391959
09/03/2012 1,519.00p 1,543.50p 1,518.50p 1,542.00p 2831986
08/03/2012 1,510.00p 1,528.50p 1,510.00p 1,523.50p 4819005
07/03/2012 1,508.00p 1,517.00p 1,506.50p 1,510.50p 3859735
06/03/2012 1,521.00p 1,529.00p 1,506.00p 1,508.50p 2843084
05/03/2012 1,515.50p 1,535.00p 1,506.00p 1,527.50p 4681059
02/03/2012 1,517.00p 1,519.00p 1,502.00p 1,504.50p 2940644
01/03/2012 1,501.00p 1,522.80p 1,497.00p 1,519.00p 3155103
29/02/2012 1,490.00p 1,507.00p 1,485.00p 1,503.50p 5732566
28/02/2012 1,504.50p 1,508.00p 1,496.00p 1,507.50p 2708367
27/02/2012 1,494.00p 1,502.00p 1,474.00p 1,501.00p 2189517
24/02/2012 1,506.00p 1,507.50p 1,488.50p 1,494.50p 3250889
23/02/2012 1,499.50p 1,506.00p 1,492.00p 1,502.50p 2706481
22/02/2012 1,489.50p 1,502.50p 1,484.00p 1,500.50p 3384785
21/02/2012 1,499.00p 1,502.96p 1,482.00p 1,483.50p 3072335
20/02/2012 1,500.00p 1,507.00p 1,490.13p 1,498.00p 1521731
17/02/2012 1,507.50p 1,510.00p 1,492.00p 1,498.50p 3253551
16/02/2012 1,500.00p 1,504.58p 1,484.00p 1,500.00p 3968961
15/02/2012 1,519.50p 1,524.00p 1,502.65p 1,506.50p 3446318
14/02/2012 1,496.50p 1,518.00p 1,486.00p 1,509.50p 5208229
13/02/2012 1,488.50p 1,503.00p 1,487.50p 1,503.00p 3530055
10/02/2012 1,461.00p 1,488.50p 1,461.00p 1,483.50p 3291014
09/02/2012 1,464.50p 1,468.00p 1,436.00p 1,468.00p 4465512
08/02/2012 1,471.00p 1,484.00p 1,460.00p 1,461.50p 2249677
07/02/2012 1,471.00p 1,475.00p 1,467.00p 1,474.00p 2759121
06/02/2012 1,460.00p 1,474.00p 1,454.42p 1,474.00p 2935204
03/02/2012 1,430.00p 1,461.15p 1,426.00p 1,461.00p 3385848
02/02/2012 1,432.50p 1,433.50p 1,418.12p 1,429.50p 3519686
01/02/2012 1,406.00p 1,434.50p 1,406.00p 1,432.00p 3138997
31/01/2012 1,415.50p 1,424.00p 1,401.00p 1,402.00p 4518752
30/01/2012 1,409.50p 1,421.00p 1,408.50p 1,418.00p 3367368
27/01/2012 1,420.00p 1,428.50p 1,410.00p 1,411.50p 2720233
26/01/2012 1,416.00p 1,433.50p 1,415.00p 1,421.50p 3509698
25/01/2012 1,408.00p 1,429.00p 1,403.50p 1,418.00p 3933335
24/01/2012 1,382.00p 1,412.50p 1,379.50p 1,408.50p 4195655
23/01/2012 1,391.50p 1,395.36p 1,383.00p 1,387.50p 3751024
20/01/2012 1,395.50p 1,408.50p 1,384.00p 1,393.00p 5819482
19/01/2012 1,407.50p 1,413.00p 1,377.00p 1,381.00p 5346646
18/01/2012 1,399.00p 1,409.50p 1,394.00p 1,401.50p 2822941
17/01/2012 1,417.00p 1,422.00p 1,395.50p 1,401.00p 2642542
16/01/2012 1,392.50p 1,409.50p 1,390.91p 1,406.00p 2810396
13/01/2012 1,406.00p 1,414.18p 1,380.50p 1,390.00p 3501337
12/01/2012 1,404.00p 1,416.00p 1,395.50p 1,399.50p 3625819
11/01/2012 1,417.50p 1,417.50p 1,388.50p 1,399.00p 4135595
10/01/2012 1,423.50p 1,429.50p 1,416.00p 1,416.00p 5063780
09/01/2012 1,412.50p 1,425.00p 1,411.00p 1,416.00p 3072142
06/01/2012 1,413.00p 1,424.00p 1,407.00p 1,414.50p 3332410
05/01/2012 1,420.00p 1,422.00p 1,408.50p 1,415.00p 3612181
04/01/2012 1,418.50p 1,430.50p 1,408.73p 1,412.00p 3919542
03/01/2012 1,424.00p 1,438.00p 1,408.00p 1,428.00p 3801499
30/12/2011 1,414.00p 1,414.00p 1,391.50p 1,406.50p 1199368
29/12/2011 1,396.50p 1,408.00p 1,388.00p 1,408.00p 1684060
28/12/2011 1,385.00p 1,404.50p 1,372.50p 1,396.50p 2437026
23/12/2011 1,362.50p 1,381.00p 1,362.50p 1,378.00p 870212
22/12/2011 1,343.00p 1,366.50p 1,343.00p 1,358.00p 2554978
21/12/2011 1,361.00p 1,363.50p 1,337.50p 1,346.00p 2719802
20/12/2011 1,350.50p 1,356.00p 1,342.00p 1,351.50p 2942529
19/12/2011 1,347.00p 1,363.90p 1,342.00p 1,354.00p 3223649
16/12/2011 1,363.50p 1,368.00p 1,350.29p 1,353.00p 5735251
15/12/2011 1,369.00p 1,373.50p 1,355.00p 1,362.50p 3595847
14/12/2011 1,384.00p 1,387.00p 1,363.00p 1,367.50p 4184121
13/12/2011 1,372.00p 1,391.50p 1,368.00p 1,390.00p 4481078
12/12/2011 1,357.50p 1,383.00p 1,350.00p 1,374.00p 4523724
09/12/2011 1,364.00p 1,369.00p 1,350.00p 1,360.00p 4178363
08/12/2011 1,372.00p 1,388.61p 1,369.50p 1,371.00p 5639645
07/12/2011 1,370.00p 1,372.00p 1,355.00p 1,366.50p 6086793
06/12/2011 1,350.00p 1,368.50p 1,344.00p 1,360.00p 3505001
05/12/2011 1,363.00p 1,366.00p 1,347.00p 1,354.50p 2855171
02/12/2011 1,363.00p 1,369.50p 1,345.50p 1,355.00p 3745150
01/12/2011 1,364.00p 1,370.54p 1,352.00p 1,352.00p 4449958
30/11/2011 1,326.00p 1,364.00p 1,321.00p 1,362.00p 6660949
29/11/2011 1,323.00p 1,333.00p 1,312.50p 1,328.50p 3819760
28/11/2011 1,304.50p 1,326.50p 1,299.00p 1,326.50p 3989279
25/11/2011 1,292.50p 1,308.00p 1,281.50p 1,295.50p 3128777
24/11/2011 1,281.50p 1,301.50p 1,276.50p 1,297.50p 5208265
23/11/2011 1,301.00p 1,307.50p 1,281.00p 1,281.00p 4083347
22/11/2011 1,303.50p 1,321.50p 1,298.00p 1,306.00p 5597124
21/11/2011 1,305.50p 1,308.39p 1,276.50p 1,287.00p 3534580
18/11/2011 1,326.00p 1,331.50p 1,307.00p 1,316.00p 4275541
17/11/2011 1,315.00p 1,339.00p 1,308.00p 1,336.00p 7268182
16/11/2011 1,331.50p 1,347.00p 1,304.50p 1,322.00p 6266286
15/11/2011 1,313.50p 1,343.50p 1,311.04p 1,337.00p 3681595
14/11/2011 1,334.00p 1,337.50p 1,312.50p 1,320.50p 2688395
11/11/2011 1,302.00p 1,328.00p 1,299.00p 1,328.00p 2610497
10/11/2011 1,293.00p 1,320.50p 1,293.00p 1,303.00p 2711753
09/11/2011 1,335.00p 1,335.00p 1,309.00p 1,319.00p 3827805
08/11/2011 1,313.50p 1,331.50p 1,310.13p 1,322.00p 2496120
07/11/2011 1,303.00p 1,316.00p 1,286.61p 1,309.00p 1902630
04/11/2011 1,323.50p 1,323.50p 1,301.00p 1,308.00p 2848008
03/11/2011 1,269.00p 1,318.50p 1,269.00p 1,316.00p 4843713
02/11/2011 1,300.00p 1,301.00p 1,270.00p 1,286.00p 6239707
01/11/2011 1,274.00p 1,297.50p 1,271.50p 1,297.00p 4908898
31/10/2011 1,317.00p 1,322.00p 1,289.00p 1,289.00p 5993501
28/10/2011 1,323.50p 1,338.50p 1,322.00p 1,325.50p 4126738
27/10/2011 1,341.00p 1,341.00p 1,298.50p 1,319.00p 6146478
26/10/2011 1,311.00p 1,319.00p 1,304.00p 1,314.00p 4259300
25/10/2011 1,335.00p 1,341.50p 1,301.50p 1,307.00p 4665200
24/10/2011 1,331.50p 1,347.00p 1,329.00p 1,344.00p 4647473
21/10/2011 1,322.00p 1,339.50p 1,312.00p 1,331.50p 4801016
20/10/2011 1,318.50p 1,333.50p 1,315.50p 1,320.00p 6435524
19/10/2011 1,282.00p 1,348.00p 1,267.11p 1,331.00p 10189699
18/10/2011 1,264.50p 1,282.50p 1,257.17p 1,280.00p 4346505
17/10/2011 1,295.50p 1,306.00p 1,275.50p 1,280.00p 4158178
14/10/2011 1,294.00p 1,301.50p 1,284.50p 1,292.00p 4662632
13/10/2011 1,290.00p 1,296.50p 1,280.00p 1,295.50p 3395964
12/10/2011 1,272.00p 1,296.00p 1,269.50p 1,294.00p 3381788
11/10/2011 1,265.00p 1,278.59p 1,263.50p 1,278.00p 2987062
10/10/2011 1,278.50p 1,279.50p 1,264.00p 1,271.50p 2227095
07/10/2011 1,270.50p 1,290.00p 1,257.50p 1,272.00p 4441202
06/10/2011 1,233.00p 1,272.50p 1,225.00p 1,272.50p 5347832
05/10/2011 1,226.50p 1,240.00p 1,212.00p 1,229.00p 4145778
04/10/2011 1,228.00p 1,228.00p 1,193.00p 1,209.50p 6195421
03/10/2011 1,219.00p 1,237.50p 1,206.50p 1,234.50p 4845756
30/09/2011 1,234.50p 1,236.00p 1,218.50p 1,232.00p 5174151
29/09/2011 1,254.50p 1,259.50p 1,229.50p 1,237.50p 4661578
28/09/2011 1,268.00p 1,281.50p 1,248.00p 1,259.00p 4594077
27/09/2011 1,252.00p 1,273.50p 1,233.00p 1,273.50p 4573860
26/09/2011 1,195.00p 1,240.50p 1,193.50p 1,235.00p 4334271
23/09/2011 1,215.00p 1,216.50p 1,183.00p 1,214.00p 3625064
22/09/2011 1,218.50p 1,220.00p 1,191.00p 1,204.00p 4773430
21/09/2011 1,248.50p 1,254.00p 1,231.50p 1,239.00p 3524671
20/09/2011 1,201.00p 1,250.00p 1,201.00p 1,247.00p 3320324
19/09/2011 1,218.00p 1,233.00p 1,206.50p 1,208.00p 3539648
16/09/2011 1,233.00p 1,242.01p 1,221.00p 1,234.00p 7587382
15/09/2011 1,221.00p 1,230.00p 1,215.00p 1,224.00p 3769176
14/09/2011 1,193.00p 1,223.00p 1,193.00p 1,216.00p 5369416
13/09/2011 1,197.00p 1,206.00p 1,183.00p 1,195.00p 4294416
12/09/2011 1,179.00p 1,193.00p 1,171.00p 1,188.00p 1826730
09/09/2011 1,218.00p 1,233.00p 1,197.00p 1,200.00p 3499636
08/09/2011 1,218.00p 1,229.03p 1,215.00p 1,225.00p 4327931
07/09/2011 1,216.00p 1,229.00p 1,206.00p 1,225.00p 4106579
06/09/2011 1,206.00p 1,243.00p 1,205.00p 1,220.00p 7056845
05/09/2011 1,223.00p 1,237.00p 1,210.00p 1,210.00p 4442700
02/09/2011 1,243.00p 1,259.00p 1,232.00p 1,240.00p 5097257
01/09/2011 1,246.00p 1,255.00p 1,229.00p 1,255.00p 5391399
31/08/2011 1,207.00p 1,240.26p 1,196.11p 1,240.00p 5042627
30/08/2011 1,210.00p 1,218.00p 1,188.00p 1,205.00p 4968672
26/08/2011 1,169.00p 1,200.00p 1,168.00p 1,192.00p 11162592
25/08/2011 1,171.00p 1,213.00p 1,159.00p 1,170.00p 10820965
24/08/2011 1,120.00p 1,127.00p 1,082.00p 1,118.00p 8720706
23/08/2011 1,132.00p 1,137.70p 1,116.00p 1,122.00p 5224449
22/08/2011 1,107.00p 1,141.00p 1,101.00p 1,121.00p 5005302
19/08/2011 1,149.00p 1,150.00p 1,110.00p 1,112.00p 8347768
18/08/2011 1,171.00p 1,179.00p 1,138.00p 1,152.00p 5781882
17/08/2011 1,182.00p 1,188.00p 1,167.00p 1,183.00p 4390800
16/08/2011 1,182.00p 1,198.00p 1,168.00p 1,194.00p 4470989
15/08/2011 1,180.00p 1,193.00p 1,168.00p 1,189.00p 4095863
12/08/2011 1,152.00p 1,178.00p 1,137.00p 1,178.00p 5016922
11/08/2011 1,166.00p 1,166.00p 1,117.00p 1,155.00p 8951120
10/08/2011 1,159.00p 1,182.00p 1,125.00p 1,129.00p 8312695
09/08/2011 1,159.00p 1,172.00p 1,118.00p 1,160.00p 12640098
08/08/2011 1,179.00p 1,193.00p 1,159.00p 1,165.00p 6906364
05/08/2011 1,165.00p 1,214.00p 1,157.00p 1,190.00p 10135204
04/08/2011 1,236.00p 1,236.00p 1,193.00p 1,193.00p 5236232
03/08/2011 1,220.00p 1,235.00p 1,212.50p 1,215.00p 5043294
02/08/2011 1,230.00p 1,243.00p 1,224.00p 1,227.00p 4925522
01/08/2011 1,249.00p 1,265.00p 1,235.00p 1,237.00p 3862921
29/07/2011 1,255.00p 1,261.00p 1,240.00p 1,245.00p 3666656
28/07/2011 1,248.00p 1,291.03p 1,247.00p 1,262.00p 2957869
27/07/2011 1,274.00p 1,292.59p 1,253.50p 1,261.00p 3571087
26/07/2011 1,264.00p 1,276.00p 1,260.00p 1,276.00p 2827847
25/07/2011 1,268.00p 1,274.00p 1,261.00p 1,266.00p 2311426
22/07/2011 1,267.00p 1,272.00p 1,257.00p 1,271.00p 2219153
21/07/2011 1,260.00p 1,266.00p 1,245.00p 1,261.00p 4521133
20/07/2011 1,234.00p 1,248.42p 1,227.00p 1,246.00p 3040382

*Close Price adjusted for both dividends and splits