Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/05/2007 1,065.00p 1,075.00p 1,058.50p 1,072.00p 22440994
01/05/2007 1,064.50p 1,068.50p 1,049.00p 1,058.00p 11992937
30/04/2007 1,048.50p 1,063.50p 1,048.50p 1,059.00p 11810947
27/04/2007 1,050.50p 1,059.00p 1,047.00p 1,053.50p 12453461
26/04/2007 1,054.00p 1,065.50p 1,050.00p 1,053.00p 14726987
25/04/2007 1,041.00p 1,051.50p 1,041.00p 1,050.00p 10712689
24/04/2007 1,039.50p 1,045.00p 1,033.00p 1,042.50p 11497823
23/04/2007 1,036.00p 1,045.00p 1,036.00p 1,043.00p 11195042
20/04/2007 1,041.50p 1,046.00p 1,034.00p 1,039.00p 10709652
19/04/2007 1,032.00p 1,044.00p 1,026.50p 1,040.50p 12148109
18/04/2007 1,031.50p 1,039.50p 1,031.50p 1,034.00p 10514026
17/04/2007 1,038.00p 1,038.00p 1,024.00p 1,036.50p 14684112
16/04/2007 1,035.00p 1,040.50p 1,034.00p 1,037.00p 8222206
13/04/2007 1,046.50p 1,046.50p 1,031.00p 1,034.50p 27423334
12/04/2007 1,047.00p 1,049.00p 1,033.50p 1,043.00p 9110930
11/04/2007 1,039.50p 1,047.00p 1,035.50p 1,044.50p 9432720
10/04/2007 1,037.00p 1,046.50p 1,037.00p 1,042.00p 7743077
05/04/2007 1,041.00p 1,042.00p 1,030.50p 1,038.50p 7461784
04/04/2007 1,042.50p 1,042.50p 1,035.50p 1,041.00p 34303344
03/04/2007 1,033.50p 1,038.00p 1,028.00p 1,037.50p 27027136
02/04/2007 1,026.50p 1,038.50p 1,024.00p 1,031.50p 22275626
30/03/2007 1,019.00p 1,031.00p 1,014.00p 1,029.50p 17910496
29/03/2007 1,017.00p 1,024.00p 1,007.00p 1,020.50p 17634242
28/03/2007 1,009.00p 1,013.00p 1,001.50p 1,012.00p 13523351
27/03/2007 1,014.50p 1,029.00p 1,010.00p 1,014.00p 29489488
26/03/2007 1,003.50p 1,009.50p 1,001.50p 1,005.00p 40180988
23/03/2007 999.50p 1,009.00p 998.00p 1,005.50p 11187425
22/03/2007 1,001.00p 1,009.00p 992.00p 1,002.50p 49907640
21/03/2007 984.00p 997.50p 980.00p 992.50p 25217184
20/03/2007 987.50p 994.50p 979.00p 983.50p 12812145
19/03/2007 982.00p 989.00p 978.00p 984.00p 18693064
16/03/2007 977.00p 979.00p 969.00p 975.00p 22808708
15/03/2007 972.50p 988.50p 966.00p 977.00p 28065480
14/03/2007 970.50p 980.00p 966.00p 966.00p 25804780
13/03/2007 991.00p 991.50p 979.00p 981.00p 11087267
12/03/2007 996.50p 999.50p 989.00p 991.00p 11249115
09/03/2007 987.00p 1,000.00p 985.50p 991.00p 12720629
08/03/2007 986.50p 994.50p 984.50p 988.00p 12867908
07/03/2007 988.50p 992.50p 981.50p 987.00p 14393191
06/03/2007 990.00p 998.00p 981.50p 996.00p 21402528
05/03/2007 977.00p 986.00p 966.00p 979.50p 12411540
02/03/2007 1,001.00p 1,001.50p 985.00p 989.50p 13463571
01/03/2007 1,003.00p 1,012.50p 980.00p 995.50p 17217026
28/02/2007 1,014.00p 1,029.00p 1,002.00p 1,004.50p 15770141
27/02/2007 1,037.00p 1,041.00p 1,015.50p 1,020.50p 14378260
26/02/2007 1,046.00p 1,048.50p 1,039.00p 1,040.00p 18665828
23/02/2007 1,043.50p 1,043.50p 1,030.00p 1,042.00p 16772855
22/02/2007 1,036.00p 1,043.50p 1,033.50p 1,036.00p 12155829
21/02/2007 1,046.50p 1,048.00p 1,033.50p 1,036.00p 11300088
20/02/2007 1,048.00p 1,049.00p 1,038.50p 1,042.00p 12286892
19/02/2007 1,042.50p 1,050.00p 1,037.00p 1,047.50p 7465535
16/02/2007 1,042.50p 1,047.00p 1,028.50p 1,037.50p 14480618
15/02/2007 1,037.00p 1,067.00p 1,021.00p 1,045.00p 38946936
14/02/2007 1,028.00p 1,028.00p 1,014.50p 1,021.00p 12207065
13/02/2007 1,007.00p 1,021.50p 1,006.50p 1,020.50p 14787321
12/02/2007 1,008.00p 1,012.50p 1,000.00p 1,006.00p 21597328
09/02/2007 1,011.00p 1,013.00p 1,006.00p 1,010.50p 11009771
08/02/2007 1,008.50p 1,015.00p 1,004.50p 1,006.00p 9668494
07/02/2007 1,004.00p 1,010.00p 996.50p 1,005.00p 15387268
06/02/2007 999.00p 1,010.00p 997.50p 1,007.00p 21310510
05/02/2007 996.50p 1,003.50p 996.00p 999.50p 19157180
02/02/2007 1,000.00p 1,006.00p 997.50p 1,000.00p 32244236
01/02/2007 998.50p 1,007.00p 996.50p 1,001.00p 45350992
31/01/2007 996.50p 1,002.00p 988.50p 990.00p 20473284
30/01/2007 993.00p 1,006.50p 992.00p 1,002.00p 10724894
29/01/2007 998.00p 1,006.00p 997.50p 997.50p 9614334
26/01/2007 991.00p 1,008.00p 989.50p 997.50p 15369750
25/01/2007 1,005.50p 1,013.00p 992.50p 993.50p 19917686
24/01/2007 981.00p 1,002.00p 978.50p 1,000.50p 21304000
23/01/2007 984.50p 990.50p 980.00p 981.00p 16463557
22/01/2007 983.50p 988.50p 977.00p 980.00p 14046264
19/01/2007 990.00p 993.00p 982.00p 984.50p 12927802
18/01/2007 993.00p 996.50p 985.50p 989.50p 12682768
17/01/2007 1,000.00p 1,003.50p 987.50p 993.50p 11884204
16/01/2007 998.50p 1,007.00p 995.00p 998.00p 11728772
15/01/2007 1,013.00p 1,013.00p 998.00p 1,001.50p 17595664
12/01/2007 993.50p 1,008.50p 993.50p 1,008.00p 14124354
11/01/2007 988.50p 998.00p 979.00p 992.50p 10993432
10/01/2007 986.50p 993.00p 976.50p 986.50p 16930152
09/01/2007 991.50p 996.00p 984.00p 991.00p 12826084
08/01/2007 996.00p 1,000.00p 987.50p 990.00p 8779944
05/01/2007 1,003.50p 1,016.50p 993.50p 996.00p 14392949
04/01/2007 1,012.50p 1,027.00p 1,009.00p 1,009.50p 13315229
03/01/2007 1,014.50p 1,016.50p 1,008.50p 1,016.50p 9084448
02/01/2007 1,009.00p 1,016.00p 1,002.50p 1,012.00p 6627661
29/12/2006 1,009.00p 1,016.50p 999.50p 1,002.50p 7078208
28/12/2006 1,009.00p 1,015.00p 999.50p 1,010.00p 5037869
27/12/2006 998.00p 1,009.00p 997.00p 1,005.50p 7704573
22/12/2006 985.50p 989.00p 981.00p 984.00p 2539062
21/12/2006 982.50p 989.50p 981.00p 985.00p 5304548
20/12/2006 993.00p 993.50p 984.50p 985.00p 9145836
19/12/2006 994.50p 997.50p 985.50p 988.00p 13257835
18/12/2006 992.00p 997.50p 989.50p 995.00p 5470600
15/12/2006 999.00p 1,000.00p 991.50p 995.50p 18651660
14/12/2006 997.00p 1,000.00p 988.00p 995.50p 8761738
13/12/2006 985.50p 997.00p 984.50p 994.00p 16965440
12/12/2006 988.00p 993.00p 986.50p 988.00p 15967398
11/12/2006 992.00p 995.00p 988.50p 990.50p 10666111
08/12/2006 978.50p 988.00p 978.50p 985.50p 9809790
07/12/2006 974.50p 981.00p 973.50p 979.00p 13664203
06/12/2006 971.00p 980.00p 970.00p 974.00p 15012386
05/12/2006 975.00p 980.50p 969.50p 975.50p 9947128
04/12/2006 975.00p 982.00p 971.50p 975.00p 12423724
01/12/2006 981.50p 986.00p 970.50p 976.00p 22297470
30/11/2006 986.50p 986.50p 975.00p 976.50p 16488060
29/11/2006 985.50p 990.50p 980.00p 986.50p 11893803
28/11/2006 981.50p 990.00p 977.50p 985.00p 13415788
27/11/2006 990.50p 990.50p 975.50p 979.50p 18182880
24/11/2006 987.50p 991.00p 978.50p 987.00p 7809518
23/11/2006 992.00p 997.50p 985.00p 992.50p 6568731
22/11/2006 1,000.00p 1,003.00p 987.00p 992.00p 10169050
21/11/2006 1,004.00p 1,006.50p 992.50p 996.00p 11999064
20/11/2006 988.00p 1,006.00p 988.00p 1,001.50p 8311729
17/11/2006 998.50p 1,004.50p 992.00p 993.00p 10891990
16/11/2006 992.50p 999.00p 986.00p 995.50p 14488332
15/11/2006 1,001.00p 1,006.00p 993.50p 996.00p 12788578
14/11/2006 996.50p 1,005.00p 992.50p 995.00p 9651345
13/11/2006 990.00p 1,007.00p 986.50p 997.50p 15674915
10/11/2006 987.50p 998.00p 985.00p 990.50p 12774878
09/11/2006 978.00p 991.50p 974.50p 986.00p 19826902
08/11/2006 977.00p 984.00p 975.00p 978.00p 10220568
07/11/2006 970.00p 980.00p 967.00p 978.50p 11323327
06/11/2006 972.00p 973.50p 968.50p 972.50p 13023882
03/11/2006 968.00p 976.50p 967.50p 969.50p 13380213
02/11/2006 973.00p 977.00p 970.00p 971.50p 29727768
01/11/2006 967.00p 981.00p 962.00p 976.50p 45103584
31/10/2006 968.00p 974.00p 965.00p 970.00p 13524428
30/10/2006 973.50p 991.00p 969.00p 970.50p 17655076
27/10/2006 981.00p 990.00p 973.00p 977.00p 17876820
26/10/2006 972.00p 983.50p 970.00p 978.50p 11149830
25/10/2006 962.00p 979.00p 959.50p 971.50p 14262091
24/10/2006 961.00p 970.00p 957.00p 962.00p 10350211
23/10/2006 964.00p 967.00p 955.50p 965.00p 8640275
20/10/2006 956.50p 962.00p 953.00p 959.00p 17295900
19/10/2006 957.50p 963.00p 955.00p 957.50p 18259652
18/10/2006 951.50p 963.00p 951.50p 957.50p 10769578
17/10/2006 950.00p 964.50p 947.50p 950.00p 10379636
16/10/2006 952.50p 957.50p 950.50p 952.50p 11088471
13/10/2006 960.00p 964.00p 952.00p 954.50p 8383716
12/10/2006 952.50p 960.50p 948.50p 958.50p 12905404
11/10/2006 944.00p 955.00p 944.00p 950.50p 13241807
10/10/2006 953.00p 953.00p 945.00p 946.50p 9679838
09/10/2006 952.50p 956.00p 948.00p 949.50p 9032539
06/10/2006 958.00p 961.50p 947.00p 956.00p 8609829
05/10/2006 945.00p 955.50p 943.50p 954.00p 17286332
04/10/2006 946.50p 948.50p 936.00p 942.00p 13061930
03/10/2006 958.00p 958.00p 932.00p 940.50p 15660638
02/10/2006 942.00p 951.50p 938.00p 941.00p 17196128
29/09/2006 939.00p 949.50p 935.00p 943.50p 12565131
28/09/2006 947.00p 949.00p 938.50p 941.00p 10468269
27/09/2006 953.50p 955.50p 937.00p 943.50p 18302716
26/09/2006 946.50p 957.50p 942.50p 953.00p 13844259
25/09/2006 929.50p 947.00p 939.00p 944.00p 13704079
22/09/2006 941.00p 944.50p 929.00p 935.00p 6900223
21/09/2006 944.50p 950.00p 936.00p 944.50p 12605721
20/09/2006 940.50p 946.00p 935.00p 941.50p 9474664
19/09/2006 933.00p 944.00p 929.00p 936.50p 12081070
18/09/2006 928.00p 939.50p 927.00p 935.50p 7899242
15/09/2006 930.00p 932.00p 926.00p 927.50p 22300246
14/09/2006 929.50p 934.00p 925.50p 928.00p 8833673
13/09/2006 929.00p 934.00p 927.50p 930.50p 11913317
12/09/2006 938.50p 949.00p 938.50p 944.50p 15004343
11/09/2006 931.50p 939.50p 926.50p 938.50p 8709828
08/09/2006 938.00p 942.00p 929.00p 933.00p 11811059
07/09/2006 942.00p 945.50p 935.50p 936.00p 17859988
06/09/2006 941.50p 948.00p 938.50p 942.50p 12206763
05/09/2006 949.00p 949.00p 940.00p 945.00p 10984217
04/09/2006 940.00p 950.50p 940.00p 948.50p 10118832
01/09/2006 939.50p 947.50p 932.00p 940.50p 14638718
31/08/2006 941.50p 944.50p 926.00p 935.00p 53681416
30/08/2006 949.00p 970.00p 945.00p 959.00p 16311666
29/08/2006 948.50p 954.50p 943.00p 945.00p 19915336
25/08/2006 949.50p 950.00p 941.00p 944.00p 22305372
24/08/2006 953.00p 953.00p 943.00p 950.00p 9503916
23/08/2006 954.00p 956.50p 946.50p 948.50p 11976080
22/08/2006 954.50p 963.50p 953.50p 956.00p 11474098
21/08/2006 951.50p 960.00p 945.00p 951.00p 5102333
18/08/2006 949.00p 956.00p 945.50p 950.00p 7937444
17/08/2006 958.00p 962.00p 945.00p 949.00p 12625464
16/08/2006 964.50p 965.00p 948.50p 953.50p 9929183
15/08/2006 945.00p 965.50p 940.00p 962.50p 13776752
14/08/2006 939.00p 947.00p 935.00p 944.50p 10029613
11/08/2006 926.00p 933.50p 922.50p 931.50p 6413356
10/08/2006 922.50p 931.00p 912.00p 927.50p 13123988
09/08/2006 925.50p 931.00p 915.00p 931.00p 8957323
08/08/2006 922.00p 924.50p 915.50p 919.00p 11146300
07/08/2006 919.50p 928.50p 912.50p 919.50p 7402344
04/08/2006 940.00p 940.00p 919.00p 925.50p 9542246
03/08/2006 940.00p 941.50p 925.50p 931.00p 13490812
02/08/2006 931.50p 940.50p 924.50p 937.00p 11469135
01/08/2006 938.50p 945.00p 924.00p 927.00p 12814711
31/07/2006 948.00p 948.50p 937.50p 941.00p 13164886
28/07/2006 935.50p 954.50p 930.00p 948.50p 10261074
27/07/2006 922.50p 941.00p 920.00p 937.00p 22087492
26/07/2006 919.00p 920.50p 914.00p 920.00p 14954533
25/07/2006 916.00p 922.00p 910.00p 919.00p 16629123
24/07/2006 904.00p 920.00p 904.00p 916.00p 12723581
21/07/2006 903.00p 910.00p 893.50p 901.00p 11122867
20/07/2006 902.00p 908.50p 898.50p 904.50p 10804137
19/07/2006 905.00p 905.00p 884.50p 901.00p 18223122

*Close Price adjusted for both dividends and splits