DGE.L: Diageo plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 919.2282

CLOSE 919.6883

Low

LOW 817

High

HIGH 1,016.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	860	870	838.5	846
01/04/2006	848	851.5	842.5	848
01/05/2006	850	850	835.5	838.5
01/06/2006	838	842.5	836	841
01/09/2006	843.5	847	841	843
01/10/2006	843.5	845.5	838	842.5
01/11/2006	847	848.5	844	848.5
01/12/2006	846	855	846	852.5
01/13/2006	849.5	854	841	844
01/16/2006	845	845.5	832	835
01/17/2006	834.5	836	827	828.5
01/18/2006	823	835	819	831.5
01/19/2006	832.5	839	830.5	833.5
01/20/2006	829.5	840	826.5	829.5
01/23/2006	826.5	830	817	823
01/24/2006	823	833	820	830
01/25/2006	829	837	829	836
01/26/2006	840	853.5	839.5	842.5
01/27/2006	843	845	832.5	841
01/30/2006	839	841	834	836.5
01/31/2006	841	844.5	835	836.5
02/01/2006	837	847	835.5	846.5
02/02/2006	846.5	858	843.5	850
02/03/2006	854	859.5	848.5	852.5
02/06/2006	850	852.5	848	850
02/07/2006	850	851	840	842
02/08/2006	843	850	838	849.5
02/09/2006	852	855.5	845	852.5
02/10/2006	848	852	844	850
02/13/2006	841.5	853	841.5	849.5
02/14/2006	848	853.5	846	853
02/15/2006	853	862	848	855
02/16/2006	868	878	862.5	868.5
02/17/2006	868.5	882.5	868.5	879
02/20/2006	880	884	872.5	878
02/21/2006	884	884	873.5	879
02/22/2006	877	879	871.5	877.5
02/23/2006	877	878	873.5	874
02/24/2006	877	877.5	872	875.5
02/27/2006	872.5	878.5	872.5	877
02/28/2006	878	883	873.5	876
03/01/2006	873	888	873	886.5
03/02/2006	889	894.5	882	886.5
03/03/2006	884	900	884	895
03/06/2006	895	898	888.5	897
03/07/2006	890	909.5	890	908
03/08/2006	900	900	887.5	893.5
03/09/2006	900	900	887.5	893.5
03/10/2006	889.5	913	889.5	911.5
03/13/2006	919.5	920	909	913
03/14/2006	914	914	906	912
03/15/2006	913.5	917.5	909.5	912.5
03/16/2006	918	925.5	911	925
03/17/2006	925	934.5	922	925
03/20/2006	927	927	914.5	916.5
03/21/2006	918	921.5	910.5	920.5
03/22/2006	915.5	920.5	911.5	913.5
03/23/2006	916.5	916.5	906	911
03/24/2006	909.5	919	905	908.5
03/27/2006	908	912	898.5	905
03/28/2006	905.5	913.5	905	910
03/29/2006	911.5	912.5	905	909
03/30/2006	911.5	920	908	911
03/31/2006	910.5	911	903.5	906.5
04/03/2006	913	916	908	910.5
04/04/2006	903.5	908.5	897	898.5
04/05/2006	897	910.5	888.5	909.5
04/06/2006	913.5	913.5	896.5	898.5
04/07/2006	898	906.5	894	900
04/10/2006	895.5	905	895.5	903.5
04/11/2006	903.5	904	882.5	886
04/12/2006	887	896.5	877.5	889
04/13/2006	887.5	891.5	885	889
04/18/2006	887	887.5	876	880.5
04/19/2006	883.5	908	881	897
04/20/2006	901	923	895.5	918
04/21/2006	919	921.5	914.5	916
04/24/2006	916	920.5	909.5	919.5
04/25/2006	918	925	914	917.5
04/26/2006	922.5	923	915.5	919.5
04/27/2006	920	921	903.5	914.5
04/28/2006	916.5	916.5	900	905
05/02/2006	903.5	913	896.5	905.5
05/03/2006	907.5	910.5	896.5	898
05/04/2006	897	905	893.5	902
05/05/2006	900	906	896	904
05/08/2006	903	911	900	907
05/09/2006	909.5	912.5	906	910.5
05/10/2006	911.5	913.5	900.5	903.5
05/11/2006	906	920	904	912
05/12/2006	906	909.5	895.5	896.5
05/15/2006	891	895	871.5	885.5
05/16/2006	870.5	900.5	870.5	892.5
05/17/2006	894	898.5	869.5	871
05/18/2006	868	878	866	871.5
05/19/2006	867	872	861.5	866.5
05/22/2006	868	878.5	852.5	869
05/23/2006	875	880	864.5	875
05/24/2006	862.5	877.5	862.5	867.5
05/25/2006	866	881	863.5	877
05/26/2006	886	901.5	883.5	898.5
05/30/2006	899.5	904	869.5	872.5
05/31/2006	871	882.5	864	877
06/01/2006	875	891.5	870	887.5
06/02/2006	891	898	885.5	889.5
06/05/2006	897	903	886.5	898.5
06/06/2006	894	899	890	894
06/07/2006	900.5	919.5	900	917.5
06/08/2006	904	916.5	902	902
06/09/2006	902	907.5	896.5	906
06/12/2006	900.5	909	898.5	904.5
06/13/2006	895	907.5	886.5	891
06/14/2006	893	898	885.5	895
06/15/2006	896	909.5	889.5	905
06/16/2006	913	917	897	900
06/19/2006	902.5	911.5	901.5	903
06/20/2006	898.5	925.5	898.5	923
06/21/2006	920	928	910	914
06/22/2006	916.5	920.5	907	913
06/23/2006	912	918	907	908
06/26/2006	910.5	912.5	906	908
06/27/2006	910	914	903	906
06/28/2006	905.5	919	901	910.5
06/29/2006	900	917.5	886	915.5
06/30/2006	924.5	930	904	909.5
07/03/2006	914	924	913.5	921
07/04/2006	918	925	909	917
07/05/2006	912.5	919	908	912
07/06/2006	912	919.5	910	914.5
07/07/2006	911.5	912	900.5	903
07/10/2006	898.5	921	898	918
07/11/2006	916.5	923	915.5	919.5
07/12/2006	922.5	934	921.5	923.5
07/13/2006	920	923.5	909	915
07/14/2006	909	911.5	902.5	904.5
07/17/2006	904	907	892.5	899.5
07/18/2006	896	904	891	895
07/19/2006	905	905	884.5	901
07/20/2006	902	908.5	898.5	904.5
07/21/2006	903	910	893.5	901
07/24/2006	904	920	904	916
07/25/2006	916	922	910	919
07/26/2006	919	920.5	914	920
07/27/2006	922.5	941	922	937
07/28/2006	935.5	954.5	930	948.5
07/31/2006	948	948	937.5	941
08/01/2006	938.5	945	924	927
08/02/2006	931.5	940.5	924.5	937
08/03/2006	940	941.5	925.5	931
08/04/2006	940	940	919	925.5
08/07/2006	919.5	928.5	912.5	919.5
08/08/2006	922	924.5	915.5	919
08/09/2006	925.5	931	915	931
08/10/2006	922.5	931	912	927.5
08/11/2006	926	933.5	922.5	931.5
08/14/2006	939	947	935	944.5
08/15/2006	945	965.5	940	962.5
08/16/2006	964.5	965	948.5	953.5
08/17/2006	958	962	945	949
08/18/2006	949	956	945.5	950
08/21/2006	951.5	960	945	951
08/22/2006	954.5	963.5	953.5	956
08/23/2006	954	956.5	946.5	948.5
08/24/2006	953	953	943	950
08/25/2006	949.5	950	941	944
08/29/2006	948.5	954.5	943	945
08/30/2006	949	970	945	959
08/31/2006	941.5	944.5	926	935
09/01/2006	939.5	947.5	932	940.5
09/04/2006	940	950.5	940	948.5
09/05/2006	949	949	940	945
09/06/2006	941.5	948	938.5	942.5
09/07/2006	942	945.5	935.5	936
09/08/2006	938	942	929	933
09/11/2006	931.5	939.5	926.5	938.5
09/12/2006	938.5	949	938.5	944.5
09/13/2006	929	934	927.5	930.5
09/14/2006	929.5	934	925.5	928
09/15/2006	930	932	926	927.5
09/18/2006	928	939.5	927	935.5
09/19/2006	933	944	929	936.5
09/20/2006	940.5	946	935	941.5
09/21/2006	944.5	950	936	944.5
09/22/2006	941	941.5	929	935
09/25/2006	939	949	938	944
09/26/2006	946.5	957.5	942.5	953
09/27/2006	953.5	955.5	937	943.5
09/28/2006	947	949	938.5	941
09/29/2006	939	949.5	935	943.5
10/02/2006	942	951.5	938	941
10/03/2006	958	958	932	940.5
10/04/2006	946.5	948.5	936	942
10/05/2006	945	955.5	943.5	954
10/06/2006	958	961.5	947	956
10/09/2006	952.5	956	948	949.5
10/10/2006	953	953	945	946.5
10/11/2006	944	955	944	950.5
10/12/2006	952.5	960.5	948.5	958.5
10/13/2006	960	964	952	954.5
10/16/2006	952.5	957.5	950.5	952.5
10/17/2006	950	964.5	947.5	950
10/18/2006	951.5	963	951.5	957.5
10/19/2006	957.5	963	955	957.5
10/20/2006	956.5	962	953	959
10/23/2006	964	967	955.5	965
10/24/2006	961	970	957	962
10/25/2006	962	979	959.5	971.5
10/26/2006	972	983.5	970	978.5
10/27/2006	981	990	973	977
10/30/2006	973.5	991	969	970.5
10/31/2006	968	974	965	970
11/01/2006	967	981	962	976.5
11/02/2006	973	977	970	971.5
11/03/2006	968	976.5	967.5	969.5
11/06/2006	972	973.5	968.5	972.5
11/07/2006	970	980	967	978.5
11/08/2006	977	984	975	978
11/09/2006	978	991.5	974.5	986
11/10/2006	987.5	998	985	990.5
11/13/2006	990	1,007	986.5	997.5
11/14/2006	996.5	1,005	992.5	995
11/15/2006	1,001	1,006	993.5	996
11/16/2006	992.5	999	986	995.5
11/17/2006	997.5	1,004.5	992	993
11/20/2006	988	1,006	988	1,001.5
11/21/2006	1,004	1,006.5	992.5	996
11/22/2006	1,000	1,003	987	992
11/23/2006	992	997.5	985	992.5
11/24/2006	987.5	991	978.5	987
11/27/2006	990.5	990.5	975.5	979.5
11/28/2006	981.5	990	977.5	985
11/29/2006	985.5	990.5	980	986.5
11/30/2006	986.5	992	975	976.5
12/01/2006	981.5	986	970.5	976
12/04/2006	975	982	971.5	975
12/05/2006	975	980.5	969.5	975.5
12/06/2006	971	980	970	974
12/07/2006	974.5	981	973.5	979
12/08/2006	978.5	988	978.5	985.5
12/11/2006	992	995	988.5	990.5
12/12/2006	988	993	986.5	990.06
12/13/2006	985.5	997	984.5	994
12/14/2006	997	1,000	988	995.5
12/15/2006	999	1,000	991.5	995.5
12/18/2006	992	997.5	989.5	995
12/19/2006	994.5	997.5	985.5	988
12/20/2006	993	993.5	984.5	993
12/21/2006	982.5	989.5	981	985
12/22/2006	985.5	989	981	984
12/27/2006	998	1,009	997	1,004.38
12/28/2006	1,009	1,015	999.5	1,010
12/29/2006	1,009	1,016.5	999.5	1,002.5

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2006 Historical Chart

Average

Low

High