DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
DGE.L: Diageo plc Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,045.9328
CLOSE 1,046.3043
Low
LOW 966
High
HIGH 1,129
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 1,009 | 1,016 | 1,004 | 1,012 |
| 01/03/2007 | 1,014.5 | 1,016.5 | 1,008.5 | 1,016.5 |
| 01/04/2007 | 1,012.5 | 1,027 | 1,009 | 1,009.5 |
| 01/05/2007 | 1,003.5 | 1,005 | 993.5 | 996 |
| 01/08/2007 | 996 | 1,000 | 987.5 | 990 |
| 01/09/2007 | 991.5 | 996 | 984 | 991 |
| 01/10/2007 | 986.5 | 993 | 976.5 | 986.5 |
| 01/11/2007 | 988.5 | 998 | 979 | 992.5 |
| 01/12/2007 | 993.5 | 1,008.5 | 993.5 | 1,008 |
| 01/15/2007 | 1,013 | 1,013 | 998 | 1,001.5 |
| 01/16/2007 | 998.5 | 1,007 | 995 | 998 |
| 01/17/2007 | 1,000 | 1,003.5 | 987.5 | 993.5 |
| 01/18/2007 | 995.5 | 996.5 | 985.5 | 989.5 |
| 01/19/2007 | 990 | 993 | 982 | 984.5 |
| 01/22/2007 | 983.5 | 988.5 | 977 | 980 |
| 01/23/2007 | 984.5 | 990.5 | 980 | 981 |
| 01/24/2007 | 981 | 1,002 | 978.5 | 1,000.5 |
| 01/25/2007 | 1,005.5 | 1,013 | 992.5 | 993.5 |
| 01/26/2007 | 1,007.5 | 1,008 | 989.5 | 997.5 |
| 01/29/2007 | 998 | 1,006 | 997.5 | 997.5 |
| 01/30/2007 | 993 | 1,006.5 | 992 | 1,002 |
| 01/31/2007 | 996.5 | 1,002 | 988.5 | 990 |
| 02/01/2007 | 998.5 | 1,007 | 996.5 | 1,001 |
| 02/02/2007 | 1,002 | 1,006 | 997.5 | 1,000 |
| 02/05/2007 | 1,002 | 1,003.5 | 996 | 999.5 |
| 02/06/2007 | 999 | 1,010 | 997.5 | 1,007 |
| 02/07/2007 | 1,004 | 1,010 | 996.5 | 1,005 |
| 02/08/2007 | 1,008.5 | 1,015 | 1,004.5 | 1,006 |
| 02/09/2007 | 1,011 | 1,013 | 1,006 | 1,010.5 |
| 02/12/2007 | 1,008 | 1,012.5 | 1,000 | 1,006 |
| 02/13/2007 | 1,007 | 1,021.5 | 1,006.5 | 1,020.5 |
| 02/14/2007 | 1,020 | 1,028 | 1,014.5 | 1,021 |
| 02/15/2007 | 1,037 | 1,067 | 1,037 | 1,045 |
| 02/16/2007 | 1,042.5 | 1,047 | 1,028.5 | 1,037.5 |
| 02/19/2007 | 1,042.5 | 1,050 | 1,037 | 1,047.5 |
| 02/20/2007 | 1,048 | 1,049 | 1,038.5 | 1,042 |
| 02/21/2007 | 1,046.5 | 1,048 | 1,033.5 | 1,036 |
| 02/22/2007 | 1,036 | 1,043.5 | 1,033.5 | 1,036 |
| 02/23/2007 | 1,043.5 | 1,043.5 | 1,030 | 1,042 |
| 02/26/2007 | 1,046 | 1,048.5 | 1,039 | 1,040 |
| 02/27/2007 | 1,028.5 | 1,041 | 1,015.5 | 1,020.5 |
| 02/28/2007 | 1,014 | 1,029 | 1,002 | 1,004.5 |
| 03/01/2007 | 1,003 | 1,012.5 | 980 | 995.5 |
| 03/02/2007 | 1,001 | 1,001.5 | 985 | 989.5 |
| 03/05/2007 | 977 | 986 | 966 | 979.5 |
| 03/06/2007 | 990 | 998 | 981.5 | 996 |
| 03/07/2007 | 988.5 | 992.5 | 981.5 | 987 |
| 03/08/2007 | 986.5 | 994.5 | 984.5 | 988 |
| 03/09/2007 | 987 | 1,000 | 985.5 | 991 |
| 03/12/2007 | 996.5 | 999.5 | 989 | 991 |
| 03/13/2007 | 991 | 991.5 | 979 | 981 |
| 03/14/2007 | 970.5 | 980 | 966 | 966 |
| 03/15/2007 | 972.5 | 988.5 | 966 | 977 |
| 03/16/2007 | 977 | 979 | 969 | 975 |
| 03/19/2007 | 982 | 989 | 978 | 984 |
| 03/20/2007 | 987.5 | 994.5 | 979 | 983.5 |
| 03/21/2007 | 984 | 997.5 | 980 | 992.5 |
| 03/22/2007 | 1,001 | 1,009 | 992 | 1,002.5 |
| 03/23/2007 | 999.5 | 1,009 | 998 | 1,005.5 |
| 03/26/2007 | 1,003.5 | 1,009.5 | 1,001.5 | 1,005 |
| 03/27/2007 | 1,014.5 | 1,029 | 1,010 | 1,014 |
| 03/28/2007 | 1,009 | 1,013 | 1,001.5 | 1,012 |
| 03/29/2007 | 1,017 | 1,024 | 1,007 | 1,020.5 |
| 03/30/2007 | 1,019 | 1,031 | 1,014 | 1,029.5 |
| 04/02/2007 | 1,026.5 | 1,038.5 | 1,024 | 1,031.5 |
| 04/03/2007 | 1,033.5 | 1,038 | 1,028 | 1,037.5 |
| 04/04/2007 | 1,042.5 | 1,042.5 | 1,035.5 | 1,041 |
| 04/05/2007 | 1,041 | 1,042 | 1,030.5 | 1,038.5 |
| 04/10/2007 | 1,037 | 1,046.5 | 1,037 | 1,042 |
| 04/11/2007 | 1,039.5 | 1,047 | 1,035.5 | 1,044.5 |
| 04/12/2007 | 1,047 | 1,049 | 1,033.5 | 1,043 |
| 04/13/2007 | 1,046.5 | 1,046.5 | 1,031 | 1,034.5 |
| 04/16/2007 | 1,035 | 1,040.5 | 1,034 | 1,037 |
| 04/17/2007 | 1,038 | 1,038 | 1,024 | 1,036.5 |
| 04/18/2007 | 1,031.5 | 1,039.5 | 1,031.5 | 1,034 |
| 04/19/2007 | 1,032 | 1,044 | 1,026.5 | 1,040.5 |
| 04/20/2007 | 1,041.5 | 1,046 | 1,034 | 1,039 |
| 04/23/2007 | 1,036 | 1,045 | 1,036 | 1,043 |
| 04/24/2007 | 1,039.5 | 1,045 | 1,033 | 1,042.5 |
| 04/25/2007 | 1,041 | 1,051.5 | 1,041 | 1,050 |
| 04/26/2007 | 1,054 | 1,065.5 | 1,050 | 1,053 |
| 04/27/2007 | 1,050.5 | 1,059 | 1,047 | 1,053.5 |
| 04/30/2007 | 1,048.5 | 1,063.5 | 1,048.5 | 1,059 |
| 05/01/2007 | 1,064.5 | 1,068.5 | 1,049 | 1,058 |
| 05/02/2007 | 1,065 | 1,075 | 1,058.5 | 1,072 |
| 05/03/2007 | 1,072 | 1,072 | 1,063 | 1,069 |
| 05/04/2007 | 1,068 | 1,070.5 | 1,061 | 1,068.5 |
| 05/08/2007 | 1,062.5 | 1,072 | 1,057.5 | 1,068 |
| 05/09/2007 | 1,073 | 1,073 | 1,061 | 1,064.5 |
| 05/10/2007 | 1,064.5 | 1,069.5 | 1,058 | 1,061 |
| 05/11/2007 | 1,056.5 | 1,064 | 1,051 | 1,062.5 |
| 05/14/2007 | 1,061.5 | 1,069.5 | 1,056 | 1,064 |
| 05/15/2007 | 1,060 | 1,075 | 1,057.5 | 1,072.5 |
| 05/16/2007 | 1,074 | 1,074.5 | 1,061 | 1,066 |
| 05/17/2007 | 1,067.5 | 1,072 | 1,062 | 1,065 |
| 05/18/2007 | 1,064 | 1,077 | 1,059 | 1,075 |
| 05/21/2007 | 1,075 | 1,075 | 1,063 | 1,066 |
| 05/22/2007 | 1,069.5 | 1,075 | 1,063.5 | 1,069 |
| 05/23/2007 | 1,067.5 | 1,079 | 1,067.5 | 1,074 |
| 05/24/2007 | 1,066.5 | 1,078 | 1,066.5 | 1,073 |
| 05/25/2007 | 1,072 | 1,074 | 1,068 | 1,070 |
| 05/29/2007 | 1,073.5 | 1,083.5 | 1,069.5 | 1,080 |
| 05/30/2007 | 1,076.5 | 1,083.5 | 1,071.5 | 1,075.5 |
| 05/31/2007 | 1,080.5 | 1,085.5 | 1,074 | 1,077 |
| 06/01/2007 | 1,075.5 | 1,090 | 1,075.5 | 1,084.5 |
| 06/04/2007 | 1,079 | 1,093 | 1,079 | 1,083.5 |
| 06/05/2007 | 1,082 | 1,085 | 1,074.5 | 1,074.5 |
| 06/06/2007 | 1,076.5 | 1,078 | 1,061 | 1,064 |
| 06/07/2007 | 1,072 | 1,072 | 1,048 | 1,055 |
| 06/08/2007 | 1,050.5 | 1,056.5 | 1,044.5 | 1,047 |
| 06/11/2007 | 1,046 | 1,064 | 1,044.5 | 1,062 |
| 06/12/2007 | 1,060.5 | 1,077 | 1,057 | 1,066.5 |
| 06/13/2007 | 1,061.5 | 1,068.5 | 1,058 | 1,067.5 |
| 06/14/2007 | 1,074 | 1,081.5 | 1,069.5 | 1,080.5 |
| 06/15/2007 | 1,080.5 | 1,091.5 | 1,076.5 | 1,087.5 |
| 06/18/2007 | 1,095 | 1,098 | 1,088 | 1,094 |
| 06/19/2007 | 1,098 | 1,098 | 1,073 | 1,073 |
| 06/20/2007 | 1,073 | 1,080 | 1,068 | 1,073 |
| 06/21/2007 | 1,067 | 1,070 | 1,054 | 1,056 |
| 06/22/2007 | 1,061 | 1,067 | 1,052 | 1,052 |
| 06/25/2007 | 1,046 | 1,064 | 1,045 | 1,061 |
| 06/26/2007 | 1,055 | 1,069 | 1,051 | 1,066 |
| 06/27/2007 | 1,060 | 1,071 | 1,057 | 1,065 |
| 06/28/2007 | 1,068 | 1,068 | 1,034 | 1,038 |
| 06/29/2007 | 1,034 | 1,047 | 1,032 | 1,037 |
| 07/02/2007 | 1,030 | 1,048 | 1,030 | 1,042 |
| 07/03/2007 | 1,047 | 1,050 | 1,034 | 1,035 |
| 07/04/2007 | 1,033 | 1,049 | 1,033 | 1,045 |
| 07/05/2007 | 1,050 | 1,051 | 1,035 | 1,039 |
| 07/06/2007 | 1,040 | 1,042 | 1,029 | 1,033 |
| 07/09/2007 | 1,038 | 1,050 | 1,035 | 1,046 |
| 07/10/2007 | 1,046 | 1,056 | 1,038 | 1,039 |
| 07/11/2007 | 1,031 | 1,045 | 1,029 | 1,030 |
| 07/12/2007 | 1,035 | 1,052 | 1,029 | 1,047 |
| 07/13/2007 | 1,053 | 1,054 | 1,041 | 1,053 |
| 07/16/2007 | 1,052 | 1,056 | 1,047 | 1,055 |
| 07/17/2007 | 1,057 | 1,057 | 1,041 | 1,046 |
| 07/18/2007 | 1,038 | 1,049 | 1,034 | 1,035 |
| 07/19/2007 | 1,040 | 1,040 | 1,027 | 1,035 |
| 07/20/2007 | 1,030 | 1,051 | 1,030 | 1,040 |
| 07/23/2007 | 1,036 | 1,047 | 1,036 | 1,044 |
| 07/24/2007 | 1,037 | 1,046 | 1,030 | 1,030 |
| 07/25/2007 | 1,030 | 1,037 | 1,017 | 1,021 |
| 07/26/2007 | 1,020 | 1,023 | 988.5 | 989.5 |
| 07/27/2007 | 982 | 1,008 | 982 | 1,001 |
| 07/30/2007 | 997.5 | 1,002 | 986.5 | 994 |
| 07/31/2007 | 995 | 1,017 | 990.5 | 1,012 |
| 08/01/2007 | 998 | 1,010 | 988 | 997.5 |
| 08/02/2007 | 1,007 | 1,013 | 997 | 1,002 |
| 08/03/2007 | 1,007 | 1,014 | 1,000 | 1,005 |
| 08/06/2007 | 1,000 | 1,013 | 997 | 1,001 |
| 08/07/2007 | 1,006 | 1,023 | 1,000 | 1,019 |
| 08/08/2007 | 1,021 | 1,043 | 1,021 | 1,035 |
| 08/09/2007 | 1,042 | 1,073 | 1,033 | 1,043 |
| 08/10/2007 | 1,015 | 1,044 | 1,010 | 1,018 |
| 08/13/2007 | 1,022 | 1,030 | 1,011 | 1,025 |
| 08/14/2007 | 1,014 | 1,034 | 1,013 | 1,015 |
| 08/15/2007 | 1,010 | 1,036 | 1,009 | 1,028 |
| 08/16/2007 | 1,018 | 1,019 | 991 | 993 |
| 08/17/2007 | 992 | 1,010 | 972.5 | 995.5 |
| 08/20/2007 | 991.5 | 1,017 | 988 | 1,000 |
| 08/21/2007 | 1,006 | 1,006 | 993 | 997 |
| 08/22/2007 | 996 | 1,010 | 996 | 1,009 |
| 08/23/2007 | 1,011 | 1,029 | 1,009 | 1,020 |
| 08/24/2007 | 1,014 | 1,036 | 1,014 | 1,030 |
| 08/28/2007 | 1,025 | 1,031 | 1,017 | 1,018 |
| 08/29/2007 | 1,016 | 1,025 | 1,009 | 1,018 |
| 08/30/2007 | 1,036 | 1,050 | 1,015 | 1,042 |
| 08/31/2007 | 1,041 | 1,064 | 1,032 | 1,059 |
| 09/03/2007 | 1,060 | 1,065 | 1,044 | 1,047 |
| 09/04/2007 | 1,050 | 1,063 | 1,041 | 1,059 |
| 09/05/2007 | 1,060 | 1,067 | 1,047 | 1,051 |
| 09/06/2007 | 1,054 | 1,062 | 1,043 | 1,060 |
| 09/07/2007 | 1,056 | 1,070 | 1,052 | 1,054 |
| 09/10/2007 | 1,054 | 1,058 | 1,032 | 1,037 |
| 09/11/2007 | 1,045 | 1,061 | 1,039 | 1,059 |
| 09/12/2007 | 1,043 | 1,055 | 1,035 | 1,050 |
| 09/13/2007 | 1,051 | 1,061 | 1,043 | 1,058 |
| 09/14/2007 | 1,049 | 1,056 | 1,034 | 1,046 |
| 09/17/2007 | 1,045 | 1,059 | 1,031 | 1,050 |
| 09/18/2007 | 1,047 | 1,075 | 1,042 | 1,070 |
| 09/19/2007 | 1,081 | 1,088 | 1,072 | 1,072 |
| 09/20/2007 | 1,072 | 1,077 | 1,066 | 1,068 |
| 09/21/2007 | 1,062 | 1,079 | 1,062 | 1,073 |
| 09/24/2007 | 1,066 | 1,075 | 1,066 | 1,070 |
| 09/25/2007 | 1,069 | 1,083 | 1,061 | 1,080 |
| 09/26/2007 | 1,081 | 1,090 | 1,080 | 1,086 |
| 09/27/2007 | 1,091 | 1,097 | 1,076 | 1,081 |
| 09/28/2007 | 1,087 | 1,088 | 1,068 | 1,074 |
| 10/01/2007 | 1,080 | 1,090 | 1,068 | 1,089 |
| 10/02/2007 | 1,091 | 1,098 | 1,082 | 1,091 |
| 10/03/2007 | 1,093 | 1,104 | 1,085 | 1,093 |
| 10/04/2007 | 1,095 | 1,117 | 1,093 | 1,112 |
| 10/05/2007 | 1,117 | 1,118 | 1,102 | 1,109 |
| 10/08/2007 | 1,113 | 1,115 | 1,092 | 1,094 |
| 10/09/2007 | 1,093 | 1,107 | 1,090 | 1,096 |
| 10/10/2007 | 1,094 | 1,100 | 1,078 | 1,089 |
| 10/11/2007 | 1,089 | 1,109 | 1,085 | 1,108 |
| 10/12/2007 | 1,106 | 1,106 | 1,090 | 1,105 |
| 10/15/2007 | 1,102 | 1,114 | 1,096 | 1,099 |
| 10/16/2007 | 1,100 | 1,105 | 1,078 | 1,099 |
| 10/17/2007 | 1,098 | 1,129 | 1,095 | 1,119 |
| 10/18/2007 | 1,117 | 1,127 | 1,115 | 1,122 |
| 10/19/2007 | 1,122 | 1,122 | 1,106 | 1,107 |
| 10/22/2007 | 1,093 | 1,104 | 1,087 | 1,100 |
| 10/23/2007 | 1,109 | 1,118 | 1,097 | 1,100 |
| 10/24/2007 | 1,096 | 1,115 | 1,096 | 1,102 |
| 10/25/2007 | 1,112 | 1,112 | 1,095 | 1,100 |
| 10/26/2007 | 1,095 | 1,107 | 1,090 | 1,101 |
| 10/29/2007 | 1,106 | 1,110 | 1,094 | 1,098 |
| 10/30/2007 | 1,094 | 1,101 | 1,091 | 1,097 |
| 10/31/2007 | 1,104 | 1,106 | 1,095 | 1,100 |
| 11/01/2007 | 1,095 | 1,105 | 1,085 | 1,089 |
| 11/02/2007 | 1,086 | 1,102 | 1,086 | 1,092 |
| 11/05/2007 | 1,084 | 1,101 | 1,084 | 1,096 |
| 11/06/2007 | 1,099 | 1,109 | 1,095 | 1,107 |
| 11/07/2007 | 1,114 | 1,115 | 1,095 | 1,095 |
| 11/08/2007 | 1,075 | 1,095 | 1,075 | 1,084 |
| 11/09/2007 | 1,083 | 1,090 | 1,063 | 1,070 |
| 11/12/2007 | 1,065 | 1,080 | 1,059 | 1,076 |
| 11/13/2007 | 1,066 | 1,089 | 1,064 | 1,086 |
| 11/14/2007 | 1,100 | 1,100 | 1,076 | 1,088 |
| 11/15/2007 | 1,090 | 1,101 | 1,084 | 1,091 |
| 11/16/2007 | 1,081 | 1,093 | 1,078 | 1,083 |
| 11/19/2007 | 1,083 | 1,086 | 1,056 | 1,059 |
| 11/20/2007 | 1,060 | 1,087 | 1,060 | 1,083 |
| 11/21/2007 | 1,081 | 1,091 | 1,059 | 1,067 |
| 11/22/2007 | 1,075 | 1,083 | 1,067 | 1,082 |
| 11/23/2007 | 1,088 | 1,099 | 1,074 | 1,085 |
| 11/26/2007 | 1,095 | 1,095 | 1,073 | 1,076 |
| 11/27/2007 | 1,063 | 1,075 | 1,052 | 1,069 |
| 11/28/2007 | 1,071 | 1,112 | 1,063 | 1,105 |
| 11/29/2007 | 1,111 | 1,121 | 1,099 | 1,116 |
| 11/30/2007 | 1,117 | 1,122 | 1,091 | 1,093 |
| 12/03/2007 | 1,100 | 1,103 | 1,074 | 1,079 |
| 12/04/2007 | 1,076 | 1,089 | 1,054 | 1,063 |
| 12/05/2007 | 1,070 | 1,083 | 1,062 | 1,082 |
| 12/06/2007 | 1,084 | 1,093 | 1,065 | 1,071 |
| 12/07/2007 | 1,079 | 1,087 | 1,058 | 1,064 |
| 12/10/2007 | 1,065 | 1,073 | 1,058 | 1,064 |
| 12/11/2007 | 1,063 | 1,073 | 1,062 | 1,065 |
| 12/12/2007 | 1,066 | 1,085 | 1,058 | 1,072 |
| 12/13/2007 | 1,068 | 1,069 | 1,047 | 1,050 |
| 12/14/2007 | 1,055 | 1,066 | 1,046 | 1,058 |
| 12/17/2007 | 1,052 | 1,063 | 1,046 | 1,057 |
| 12/18/2007 | 1,046 | 1,071 | 1,044 | 1,062 |
| 12/19/2007 | 1,063 | 1,069 | 1,054 | 1,060 |
| 12/20/2007 | 1,062 | 1,070 | 1,057 | 1,068 |
| 12/21/2007 | 1,075 | 1,087 | 1,074 | 1,082 |
| 12/24/2007 | 1,072 | 1,093 | 1,072 | 1,083 |
| 12/27/2007 | 1,076 | 1,095 | 1,076 | 1,083 |
| 12/28/2007 | 1,077 | 1,085 | 1,068 | 1,081 |
| 12/31/2007 | 1,088 | 1,091 | 1,073 | 1,080 |