Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
18/07/2006 896.00p 904.00p 891.00p 895.00p 16384944
17/07/2006 904.00p 907.00p 892.50p 899.50p 11372775
14/07/2006 909.00p 911.50p 902.50p 904.50p 9178762
13/07/2006 920.00p 923.50p 909.00p 915.00p 12287353
12/07/2006 922.50p 934.00p 919.50p 923.50p 12507051
11/07/2006 916.50p 923.00p 915.50p 919.50p 10835050
10/07/2006 898.50p 921.00p 898.00p 918.00p 12416534
07/07/2006 911.50p 912.00p 900.50p 903.00p 15296598
06/07/2006 912.00p 919.50p 910.00p 914.50p 8825319
05/07/2006 912.50p 919.00p 908.00p 912.00p 9427319
04/07/2006 918.00p 925.00p 909.00p 917.00p 6749254
03/07/2006 914.00p 924.00p 913.50p 921.00p 12858899
30/06/2006 924.50p 930.00p 904.00p 909.50p 22811176
29/06/2006 900.00p 917.50p 886.00p 915.50p 37348772
28/06/2006 905.50p 919.00p 901.00p 910.50p 16334367
27/06/2006 910.00p 914.00p 903.00p 906.00p 15968791
26/06/2006 910.50p 912.50p 906.00p 908.00p 21474300
23/06/2006 912.00p 918.00p 907.00p 908.00p 18169502
22/06/2006 916.50p 920.50p 907.00p 913.00p 21306080
21/06/2006 920.00p 928.00p 910.00p 914.00p 20910832
20/06/2006 898.50p 925.50p 898.50p 923.00p 29411904
19/06/2006 902.50p 911.50p 901.50p 903.00p 10238578
16/06/2006 913.00p 917.00p 897.00p 900.00p 25458880
15/06/2006 896.00p 909.50p 889.50p 905.00p 17720208
14/06/2006 893.00p 898.00p 885.50p 895.00p 16310893
13/06/2006 895.00p 907.50p 886.50p 891.00p 18715830
12/06/2006 900.50p 909.00p 898.50p 904.50p 17139228
09/06/2006 902.00p 907.50p 896.50p 906.00p 16945346
08/06/2006 904.00p 916.50p 902.00p 902.00p 18313468
07/06/2006 900.50p 919.50p 900.00p 917.50p 24883308
06/06/2006 894.00p 899.00p 890.00p 894.00p 11180181
05/06/2006 897.00p 903.00p 886.50p 898.50p 12498058
02/06/2006 891.00p 898.00p 885.50p 889.50p 11151504
01/06/2006 875.00p 891.50p 870.00p 887.50p 20139516
31/05/2006 871.00p 882.50p 864.00p 877.00p 19270288
30/05/2006 899.50p 904.00p 869.50p 872.50p 15664089
26/05/2006 886.00p 901.50p 883.50p 898.50p 10489655
25/05/2006 866.00p 881.00p 863.50p 877.00p 11641540
24/05/2006 862.50p 877.50p 862.50p 867.50p 11572120
23/05/2006 875.00p 880.00p 864.50p 875.00p 19510230
22/05/2006 868.00p 878.50p 852.50p 869.00p 21790112
19/05/2006 867.00p 872.00p 861.50p 866.50p 14246625
18/05/2006 868.00p 878.00p 866.00p 871.50p 16053306
17/05/2006 894.00p 898.50p 869.50p 871.00p 14606040
16/05/2006 870.50p 900.50p 870.50p 892.50p 13788588
15/05/2006 891.00p 895.00p 871.50p 885.50p 15062835
12/05/2006 906.00p 909.50p 895.50p 896.50p 17062580
11/05/2006 906.00p 920.00p 904.00p 912.00p 14728201
10/05/2006 911.50p 913.50p 900.50p 903.50p 14824423
09/05/2006 909.50p 912.50p 906.00p 910.50p 11118017
08/05/2006 903.00p 911.00p 900.00p 907.00p 12931672
05/05/2006 900.00p 906.00p 896.00p 904.00p 12564347
04/05/2006 897.00p 905.00p 893.50p 902.00p 11371785
03/05/2006 907.50p 910.50p 896.50p 898.00p 16092572
02/05/2006 903.50p 913.00p 896.50p 905.50p 21394552
28/04/2006 916.50p 916.50p 900.00p 905.00p 8708781
27/04/2006 920.00p 921.00p 903.50p 914.50p 17335246
26/04/2006 922.50p 923.00p 915.50p 919.50p 15573900
25/04/2006 918.00p 925.00p 914.00p 917.50p 14758495
24/04/2006 916.00p 920.50p 909.50p 919.50p 12702053
21/04/2006 919.00p 921.50p 914.50p 916.00p 38947988
20/04/2006 901.00p 923.00p 895.50p 918.00p 30363502
19/04/2006 883.50p 908.00p 881.00p 897.00p 27641392
18/04/2006 887.00p 889.00p 876.00p 880.50p 16243887
13/04/2006 887.50p 891.50p 885.00p 889.00p 9192294
12/04/2006 887.00p 896.50p 877.50p 889.00p 25787458
11/04/2006 903.50p 904.00p 882.50p 886.00p 25582216
10/04/2006 895.50p 905.00p 895.50p 903.50p 38188568
07/04/2006 898.00p 906.50p 894.00p 900.00p 25609224
06/04/2006 913.50p 913.50p 896.50p 898.50p 22251668
05/04/2006 897.00p 910.50p 888.50p 909.50p 17823816
04/04/2006 903.50p 908.50p 897.00p 898.50p 16481733
03/04/2006 913.00p 916.00p 908.00p 910.50p 15401718
31/03/2006 910.50p 911.00p 903.50p 906.50p 11526822
30/03/2006 911.50p 920.00p 908.00p 911.00p 13376239
29/03/2006 911.50p 912.50p 905.00p 909.00p 12522673
28/03/2006 905.50p 913.50p 905.00p 910.00p 17897828
27/03/2006 908.00p 912.00p 898.50p 905.00p 19895112
24/03/2006 909.50p 919.00p 905.00p 908.50p 10954997
23/03/2006 916.50p 916.50p 906.00p 911.00p 17029296
22/03/2006 915.50p 920.50p 911.50p 913.50p 11973683
21/03/2006 918.00p 921.50p 910.50p 920.50p 15175377
20/03/2006 927.00p 927.00p 914.50p 916.50p 11037775
17/03/2006 925.00p 934.50p 922.00p 925.00p 21541140
16/03/2006 918.00p 925.50p 911.00p 925.00p 29771222
15/03/2006 913.50p 917.50p 909.50p 912.50p 20379778
14/03/2006 914.00p 914.00p 906.00p 912.00p 20111570
13/03/2006 919.50p 920.00p 909.00p 913.00p 31395528
10/03/2006 889.50p 913.00p 889.50p 911.50p 15410471
09/03/2006 900.00p 900.00p 887.50p 893.50p 14104859
08/03/2006 900.00p 900.00p 887.50p 893.50p 14206732
07/03/2006 890.00p 909.50p 890.00p 908.00p 13426551
06/03/2006 895.00p 898.00p 888.50p 897.00p 10147351
03/03/2006 884.00p 900.00p 884.00p 895.00p 17289778
02/03/2006 889.00p 894.50p 882.00p 886.50p 13999088
01/03/2006 873.00p 888.00p 873.00p 886.50p 27352456
28/02/2006 878.00p 883.00p 873.50p 876.00p 22206104
27/02/2006 872.50p 878.50p 872.50p 877.00p 13995619
24/02/2006 877.00p 877.50p 872.00p 875.50p 17463088
23/02/2006 877.00p 878.00p 873.50p 874.00p 17772228
22/02/2006 877.00p 879.00p 871.50p 877.50p 17268518
21/02/2006 884.00p 884.00p 873.50p 879.00p 17946380
20/02/2006 880.00p 884.00p 872.50p 878.00p 12208845
17/02/2006 868.50p 882.50p 868.50p 879.00p 25862064
16/02/2006 868.00p 878.00p 862.50p 868.50p 31568534
15/02/2006 853.00p 862.00p 848.00p 855.00p 16984032
14/02/2006 848.00p 853.50p 846.00p 853.00p 19756316
13/02/2006 841.50p 853.00p 841.50p 849.50p 23800936
10/02/2006 848.00p 852.00p 844.00p 850.00p 12779031
09/02/2006 852.00p 855.50p 845.00p 852.50p 14817396
08/02/2006 843.00p 850.00p 838.00p 849.50p 19538700
07/02/2006 850.00p 850.50p 840.00p 842.00p 19677564
06/02/2006 850.00p 852.50p 848.00p 850.00p 12007234
03/02/2006 854.00p 859.50p 848.50p 852.50p 16577427
02/02/2006 846.50p 858.00p 843.50p 850.00p 18715046
01/02/2006 837.00p 847.00p 835.50p 846.50p 14940158
31/01/2006 841.00p 844.50p 835.00p 836.50p 14582209
30/01/2006 839.00p 841.00p 834.00p 836.50p 8390247
27/01/2006 843.00p 845.00p 832.50p 841.00p 14404042
26/01/2006 840.00p 853.50p 834.50p 842.50p 18423704
25/01/2006 829.00p 837.00p 829.50p 836.00p 11684059
24/01/2006 823.00p 833.00p 820.00p 830.00p 12026683
23/01/2006 826.50p 830.00p 817.00p 823.00p 15649760
20/01/2006 829.50p 840.00p 826.50p 829.50p 10167443
19/01/2006 832.50p 839.00p 830.50p 833.50p 11040781
18/01/2006 823.00p 835.00p 819.00p 831.50p 16476779
17/01/2006 834.50p 836.00p 827.00p 828.50p 16764066
16/01/2006 845.00p 845.50p 832.00p 835.00p 12899771
13/01/2006 849.50p 854.00p 841.00p 844.00p 9697474
12/01/2006 846.00p 855.00p 846.00p 852.50p 15473711
11/01/2006 847.00p 848.50p 844.00p 848.50p 12470485
10/01/2006 843.50p 845.50p 838.00p 842.50p 17209068
09/01/2006 843.50p 847.00p 839.50p 843.00p 12728582
06/01/2006 838.00p 842.50p 836.00p 841.00p 11264734
05/01/2006 850.00p 850.00p 835.50p 838.50p 10558558
04/01/2006 848.00p 851.50p 842.50p 848.00p 12713927
03/01/2006 860.00p 848.50p 836.50p 846.00p 11314256
30/12/2005 849.00p 849.00p 839.00p 842.50p 1402713
29/12/2005 840.50p 849.50p 840.50p 845.50p 2964981
28/12/2005 843.00p 847.00p 836.00p 842.50p 2747497
23/12/2005 837.50p 841.00p 835.00p 839.00p 867081
22/12/2005 839.00p 841.00p 827.00p 837.50p 7896474
21/12/2005 831.00p 839.50p 830.00p 838.00p 7240043
20/12/2005 831.00p 834.00p 828.50p 831.00p 8321170
19/12/2005 830.00p 834.50p 828.00p 831.50p 12979041
16/12/2005 838.00p 845.50p 828.00p 829.00p 13291857
15/12/2005 829.00p 837.50p 824.00p 835.50p 15269755
14/12/2005 833.00p 833.00p 820.00p 825.00p 20754124
13/12/2005 839.00p 843.00p 828.50p 829.00p 19849436
12/12/2005 847.50p 852.50p 835.50p 839.00p 7543855
09/12/2005 846.50p 849.00p 840.00p 844.00p 17277702
08/12/2005 854.50p 857.00p 844.00p 849.00p 15297097
07/12/2005 862.00p 862.00p 852.00p 855.50p 15253735
06/12/2005 859.00p 865.50p 855.50p 863.00p 16727894
05/12/2005 860.00p 865.50p 859.00p 859.50p 16050258
02/12/2005 847.50p 861.50p 842.50p 859.50p 11451720
01/12/2005 834.50p 850.00p 835.00p 847.50p 14091837
30/11/2005 843.00p 847.00p 835.00p 835.00p 14949563
29/11/2005 844.50p 850.50p 840.00p 846.00p 8253887
28/11/2005 850.50p 857.50p 841.50p 843.00p 8069199

*Close Price adjusted for both dividends and splits