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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 975.2717
CLOSE 973.3898
Low
LOW 775
High
HIGH 1,102
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 1,073 | 1,093 | 1,068 | 1,071 |
| 01/03/2008 | 1,071 | 1,082 | 1,059 | 1,079 |
| 01/04/2008 | 1,085 | 1,085 | 1,060 | 1,064 |
| 01/07/2008 | 1,065 | 1,083 | 1,061 | 1,074 |
| 01/08/2008 | 1,079 | 1,091 | 1,074 | 1,075 |
| 01/09/2008 | 1,077 | 1,088 | 1,059 | 1,066 |
| 01/10/2008 | 1,067 | 1,072 | 1,046 | 1,051 |
| 01/11/2008 | 1,052 | 1,055 | 995.5 | 1,021 |
| 01/14/2008 | 1,018 | 1,039 | 1,015 | 1,028 |
| 01/15/2008 | 1,029 | 1,030 | 996 | 997.5 |
| 01/16/2008 | 1,005 | 1,030 | 999.5 | 1,018 |
| 01/17/2008 | 1,033 | 1,039 | 978.5 | 989.5 |
| 01/18/2008 | 991 | 1,005 | 980 | 989.5 |
| 01/21/2008 | 979.5 | 997 | 943 | 943 |
| 01/22/2008 | 928.5 | 973 | 912 | 967.5 |
| 01/23/2008 | 975 | 977 | 929.5 | 959 |
| 01/24/2008 | 984.5 | 1,025 | 975 | 1,012 |
| 01/25/2008 | 1,027 | 1,029 | 988 | 999 |
| 01/28/2008 | 996 | 1,005 | 974.5 | 982.5 |
| 01/29/2008 | 993 | 1,002 | 980 | 994.5 |
| 01/30/2008 | 986.5 | 999 | 976.5 | 988 |
| 01/31/2008 | 988 | 1,019 | 975 | 1,012 |
| 02/01/2008 | 1,022 | 1,034 | 1,012 | 1,032 |
| 02/04/2008 | 1,041 | 1,043 | 1,024 | 1,030 |
| 02/05/2008 | 1,036 | 1,037 | 1,012 | 1,017 |
| 02/06/2008 | 1,016 | 1,035 | 1,008 | 1,029 |
| 02/07/2008 | 1,022 | 1,031 | 1,009 | 1,013 |
| 02/08/2008 | 1,024 | 1,026 | 1,007 | 1,021 |
| 02/11/2008 | 1,018 | 1,034 | 1,018 | 1,028 |
| 02/12/2008 | 1,038 | 1,059 | 1,025 | 1,059 |
| 02/13/2008 | 1,057 | 1,063 | 1,031 | 1,034 |
| 02/14/2008 | 1,067 | 1,102 | 1,050 | 1,081 |
| 02/15/2008 | 1,077 | 1,087 | 1,045 | 1,062 |
| 02/18/2008 | 1,073 | 1,083 | 1,059 | 1,079 |
| 02/19/2008 | 1,071 | 1,071 | 1,048 | 1,052 |
| 02/20/2008 | 1,041 | 1,045 | 1,024 | 1,038 |
| 02/21/2008 | 1,046 | 1,054 | 1,038 | 1,042 |
| 02/22/2008 | 1,045 | 1,047 | 1,028 | 1,040 |
| 02/25/2008 | 1,044 | 1,058 | 1,037 | 1,056 |
| 02/26/2008 | 1,060 | 1,068 | 1,048 | 1,061 |
| 02/27/2008 | 1,064 | 1,075 | 1,049 | 1,068 |
| 02/28/2008 | 1,066 | 1,085 | 1,054 | 1,059 |
| 02/29/2008 | 1,050 | 1,052 | 1,028 | 1,034 |
| 03/03/2008 | 1,025 | 1,042 | 1,015 | 1,033 |
| 03/04/2008 | 1,038 | 1,047 | 1,019 | 1,031 |
| 03/05/2008 | 1,025 | 1,036 | 1,019 | 1,034 |
| 03/06/2008 | 1,040 | 1,040 | 1,012 | 1,016 |
| 03/07/2008 | 1,010 | 1,018 | 995 | 1,004 |
| 03/10/2008 | 999 | 1,008 | 987.5 | 998 |
| 03/11/2008 | 1,003 | 1,022 | 998 | 1,012 |
| 03/12/2008 | 1,018 | 1,021 | 1,008 | 1,016 |
| 03/13/2008 | 997 | 1,016 | 995.5 | 1,010 |
| 03/14/2008 | 1,008 | 1,019 | 990.5 | 1,002 |
| 03/17/2008 | 987 | 997 | 978.5 | 980.5 |
| 03/18/2008 | 991.5 | 1,018 | 986.5 | 1,012 |
| 03/19/2008 | 1,020 | 1,028 | 1,005 | 1,009 |
| 03/20/2008 | 999 | 1,013 | 996 | 1,002 |
| 03/25/2008 | 1,040 | 1,048 | 1,008 | 1,027 |
| 03/26/2008 | 1,028 | 1,061 | 1,017 | 1,047 |
| 03/27/2008 | 1,043 | 1,050 | 1,035 | 1,040 |
| 03/28/2008 | 1,047 | 1,048 | 1,032 | 1,034 |
| 03/31/2008 | 1,033 | 1,036 | 1,014 | 1,016 |
| 04/01/2008 | 1,022 | 1,061 | 1,022 | 1,058 |
| 04/02/2008 | 1,061 | 1,070 | 1,045 | 1,058 |
| 04/03/2008 | 1,062 | 1,063 | 1,043 | 1,060 |
| 04/04/2008 | 1,065 | 1,075 | 1,055 | 1,075 |
| 04/07/2008 | 1,073 | 1,081 | 1,062 | 1,068 |
| 04/08/2008 | 1,067 | 1,075 | 1,062 | 1,073 |
| 04/09/2008 | 1,070 | 1,075 | 1,058 | 1,065 |
| 04/10/2008 | 1,074 | 1,079 | 1,058 | 1,071 |
| 04/11/2008 | 1,079 | 1,079 | 1,046 | 1,049 |
| 04/14/2008 | 1,049 | 1,067 | 1,046 | 1,056 |
| 04/15/2008 | 1,061 | 1,065 | 1,052 | 1,057 |
| 04/16/2008 | 1,043 | 1,053 | 1,033 | 1,050 |
| 04/17/2008 | 1,064 | 1,067 | 1,037 | 1,038 |
| 04/18/2008 | 1,040 | 1,053 | 1,027 | 1,038 |
| 04/21/2008 | 1,038 | 1,046 | 1,025 | 1,042 |
| 04/22/2008 | 1,041 | 1,043 | 1,029 | 1,036 |
| 04/23/2008 | 1,037 | 1,045 | 1,017 | 1,034 |
| 04/24/2008 | 1,036 | 1,037 | 1,009 | 1,037 |
| 04/25/2008 | 1,040 | 1,040 | 1,021 | 1,027 |
| 04/28/2008 | 1,022 | 1,031 | 1,016 | 1,022 |
| 04/29/2008 | 1,016 | 1,029 | 1,004 | 1,008 |
| 04/30/2008 | 1,005 | 1,044 | 1,005 | 1,033 |
| 05/01/2008 | 1,031 | 1,042 | 1,013 | 1,041 |
| 05/02/2008 | 1,045 | 1,048 | 1,033 | 1,041 |
| 05/06/2008 | 1,043 | 1,043 | 1,023 | 1,031 |
| 05/07/2008 | 1,028 | 1,052 | 1,028 | 1,042 |
| 05/08/2008 | 1,037 | 1,043 | 1,021 | 1,028 |
| 05/09/2008 | 1,023 | 1,045 | 1,019 | 1,041 |
| 05/12/2008 | 1,040 | 1,049 | 1,035 | 1,047 |
| 05/13/2008 | 1,046 | 1,053 | 1,024 | 1,031 |
| 05/14/2008 | 1,031 | 1,035 | 1,019 | 1,021 |
| 05/15/2008 | 1,020 | 1,025 | 1,008 | 1,014 |
| 05/16/2008 | 1,022 | 1,032 | 1,014 | 1,025 |
| 05/19/2008 | 1,041 | 1,041 | 1,022 | 1,026 |
| 05/20/2008 | 1,021 | 1,029 | 1,005 | 1,007 |
| 05/21/2008 | 1,016 | 1,018 | 994.5 | 1,003 |
| 05/22/2008 | 998 | 998.5 | 978.5 | 984 |
| 05/23/2008 | 984.5 | 989 | 974.5 | 984 |
| 05/27/2008 | 984 | 994.5 | 967 | 973 |
| 05/28/2008 | 977.5 | 984.5 | 972.5 | 978 |
| 05/29/2008 | 982 | 996 | 980.5 | 988 |
| 05/30/2008 | 996 | 999 | 983 | 985 |
| 06/02/2008 | 984 | 986.5 | 966 | 977.5 |
| 06/03/2008 | 974.5 | 992 | 972.5 | 985.5 |
| 06/04/2008 | 982.5 | 990.5 | 977 | 985 |
| 06/05/2008 | 989 | 1,015 | 989 | 1,005 |
| 06/06/2008 | 1,010 | 1,017 | 982 | 982.5 |
| 06/09/2008 | 985.5 | 993 | 978.5 | 981 |
| 06/10/2008 | 984 | 989 | 974 | 983.5 |
| 06/11/2008 | 985 | 986.5 | 968.5 | 969.5 |
| 06/12/2008 | 970.5 | 978 | 962.5 | 964 |
| 06/13/2008 | 957 | 976.5 | 948 | 973.5 |
| 06/16/2008 | 975 | 975 | 949 | 953 |
| 06/17/2008 | 954 | 974 | 950.5 | 957.5 |
| 06/18/2008 | 955 | 959 | 943.5 | 946.5 |
| 06/19/2008 | 943 | 946 | 920 | 920 |
| 06/20/2008 | 918.5 | 931 | 914.5 | 914.5 |
| 06/23/2008 | 924.5 | 937 | 920.5 | 934.5 |
| 06/24/2008 | 937 | 938.5 | 914 | 920.5 |
| 06/25/2008 | 919 | 932 | 914.5 | 930 |
| 06/26/2008 | 924.5 | 935 | 923.5 | 928.5 |
| 06/27/2008 | 921.5 | 934 | 910 | 911 |
| 06/30/2008 | 913 | 930.5 | 909.5 | 924 |
| 07/01/2008 | 914 | 914 | 878 | 899.5 |
| 07/02/2008 | 890 | 900.5 | 883.5 | 889 |
| 07/03/2008 | 887 | 904 | 878 | 902.5 |
| 07/04/2008 | 900.5 | 905 | 876 | 879.5 |
| 07/07/2008 | 884 | 886.5 | 877 | 882 |
| 07/08/2008 | 868 | 896.5 | 863 | 892 |
| 07/09/2008 | 899 | 906 | 883.5 | 903 |
| 07/10/2008 | 896 | 906 | 882.5 | 885 |
| 07/11/2008 | 879 | 888 | 857 | 857 |
| 07/14/2008 | 865.5 | 883.5 | 865 | 870 |
| 07/15/2008 | 872 | 881 | 853.5 | 875 |
| 07/16/2008 | 876 | 889 | 868 | 884 |
| 07/17/2008 | 900 | 922.5 | 897 | 916 |
| 07/18/2008 | 911.5 | 918 | 887.5 | 913 |
| 07/21/2008 | 909.5 | 911 | 895.5 | 905 |
| 07/22/2008 | 894 | 907 | 877 | 903.5 |
| 07/23/2008 | 909 | 915 | 900 | 906 |
| 07/24/2008 | 916.5 | 925 | 901 | 902 |
| 07/25/2008 | 892 | 905 | 885 | 887.5 |
| 07/28/2008 | 885.5 | 894.5 | 879.5 | 879.5 |
| 07/29/2008 | 874 | 881 | 871 | 875.5 |
| 07/30/2008 | 885.5 | 890.5 | 878 | 885 |
| 07/31/2008 | 890 | 890 | 871 | 880.5 |
| 08/01/2008 | 877.5 | 889.5 | 874 | 878 |
| 08/04/2008 | 888 | 900 | 880.5 | 898 |
| 08/05/2008 | 901 | 930.5 | 901 | 930.5 |
| 08/06/2008 | 933.5 | 942.5 | 921 | 939 |
| 08/07/2008 | 940.5 | 949 | 936 | 939.5 |
| 08/08/2008 | 936 | 995 | 936 | 990.5 |
| 08/11/2008 | 996.5 | 1,006 | 985 | 998.5 |
| 08/12/2008 | 993 | 997.5 | 982.5 | 992.5 |
| 08/13/2008 | 990 | 996.5 | 980 | 984 |
| 08/14/2008 | 990 | 990 | 968.5 | 974.5 |
| 08/15/2008 | 978.5 | 1,004 | 978.5 | 991 |
| 08/18/2008 | 985 | 990 | 971 | 985.5 |
| 08/19/2008 | 985.5 | 991 | 975.5 | 977 |
| 08/20/2008 | 981 | 983 | 967 | 981 |
| 08/21/2008 | 971 | 982 | 960 | 960 |
| 08/22/2008 | 966.5 | 996 | 964.5 | 993.5 |
| 08/26/2008 | 985 | 987 | 963 | 981.5 |
| 08/27/2008 | 988.5 | 988.5 | 972 | 979.5 |
| 08/28/2008 | 975 | 1,004 | 966.5 | 1,000 |
| 08/29/2008 | 994 | 1,025 | 994 | 1,017 |
| 09/01/2008 | 1,014 | 1,014 | 997 | 1,010 |
| 09/02/2008 | 1,012 | 1,052 | 1,008 | 1,049 |
| 09/03/2008 | 1,039 | 1,045 | 1,016 | 1,020 |
| 09/04/2008 | 1,025 | 1,037 | 1,012 | 1,016 |
| 09/05/2008 | 1,015 | 1,027 | 999 | 1,003 |
| 09/08/2008 | 1,033 | 1,044 | 1,018 | 1,044 |
| 09/09/2008 | 1,044 | 1,068 | 1,035 | 1,065 |
| 09/10/2008 | 1,044 | 1,047 | 1,028 | 1,045 |
| 09/11/2008 | 1,047 | 1,047 | 1,016 | 1,037 |
| 09/12/2008 | 1,047 | 1,047 | 1,027 | 1,042 |
| 09/15/2008 | 1,025 | 1,046 | 1,020 | 1,025 |
| 09/16/2008 | 1,012 | 1,035 | 996 | 1,023 |
| 09/17/2008 | 1,020 | 1,039 | 1,005 | 1,008 |
| 09/18/2008 | 1,004 | 1,006 | 947.5 | 982.5 |
| 09/19/2008 | 958 | 1,060 | 957 | 1,029 |
| 09/22/2008 | 1,029 | 1,029 | 975 | 979 |
| 09/23/2008 | 981 | 989.5 | 961 | 973 |
| 09/24/2008 | 980.5 | 988.5 | 964 | 977 |
| 09/25/2008 | 987 | 1,018 | 976 | 1,008 |
| 09/26/2008 | 993 | 1,004 | 982.5 | 984.5 |
| 09/29/2008 | 968 | 991 | 955.5 | 955.5 |
| 09/30/2008 | 929.5 | 984 | 927 | 945 |
| 10/01/2008 | 984 | 990 | 946 | 959 |
| 10/02/2008 | 950 | 959 | 940 | 949.5 |
| 10/03/2008 | 962.5 | 962.5 | 914.5 | 923 |
| 10/06/2008 | 910.5 | 911 | 823 | 837 |
| 10/07/2008 | 861.5 | 919 | 861.5 | 882 |
| 10/08/2008 | 861 | 908 | 845.5 | 852 |
| 10/09/2008 | 869 | 892 | 833 | 838 |
| 10/10/2008 | 776.5 | 846 | 775 | 794 |
| 10/13/2008 | 888 | 888 | 818.5 | 873 |
| 10/14/2008 | 900 | 917 | 855.5 | 896 |
| 10/15/2008 | 885.5 | 890 | 834.5 | 847.5 |
| 10/16/2008 | 800 | 869 | 789.5 | 821.5 |
| 10/17/2008 | 868.5 | 868.5 | 797 | 846 |
| 10/20/2008 | 881.5 | 901.5 | 845.5 | 901.5 |
| 10/21/2008 | 923 | 924 | 888 | 907.5 |
| 10/22/2008 | 914.5 | 944 | 866 | 872.5 |
| 10/23/2008 | 885 | 896.5 | 841 | 873 |
| 10/24/2008 | 829.5 | 883 | 784 | 883 |
| 10/27/2008 | 873 | 914.5 | 844 | 894 |
| 10/28/2008 | 919 | 938.5 | 863 | 902 |
| 10/29/2008 | 948.5 | 952 | 908.5 | 924 |
| 10/30/2008 | 958 | 958 | 921 | 933 |
| 10/31/2008 | 918.5 | 956 | 905.5 | 951 |
| 11/03/2008 | 970.5 | 987 | 955.5 | 987 |
| 11/04/2008 | 980 | 1,000 | 966 | 984 |
| 11/05/2008 | 970 | 975 | 949 | 957.5 |
| 11/06/2008 | 949 | 960.5 | 910 | 912 |
| 11/07/2008 | 920.5 | 951 | 909 | 919 |
| 11/10/2008 | 955 | 972 | 944 | 952 |
| 11/11/2008 | 922.5 | 944.5 | 912.5 | 920 |
| 11/12/2008 | 935 | 935 | 898 | 902.5 |
| 11/13/2008 | 883 | 909.5 | 875.5 | 900.5 |
| 11/14/2008 | 932 | 939.5 | 912 | 918 |
| 11/17/2008 | 908 | 926.5 | 903 | 910.5 |
| 11/18/2008 | 904.5 | 928.5 | 897 | 926 |
| 11/19/2008 | 936 | 947 | 906 | 910.5 |
| 11/20/2008 | 883 | 903 | 854.5 | 869 |
| 11/21/2008 | 857 | 883 | 828.5 | 838.5 |
| 11/24/2008 | 859 | 916 | 854 | 912.5 |
| 11/25/2008 | 914.5 | 937.5 | 882 | 893 |
| 11/26/2008 | 875.5 | 903 | 864.5 | 892 |
| 11/27/2008 | 910 | 911.5 | 874.5 | 890 |
| 11/28/2008 | 890 | 912 | 884 | 907 |
| 12/01/2008 | 894 | 910 | 875.5 | 885 |
| 12/02/2008 | 872 | 892 | 856 | 879.5 |
| 12/03/2008 | 883.5 | 906.5 | 852.5 | 895.5 |
| 12/04/2008 | 910 | 958.5 | 897.5 | 910 |
| 12/05/2008 | 914.5 | 920 | 871 | 879.5 |
| 12/08/2008 | 914 | 948 | 906.5 | 930.5 |
| 12/09/2008 | 931.5 | 962 | 919 | 946.5 |
| 12/10/2008 | 946.5 | 960 | 933.5 | 940.5 |
| 12/11/2008 | 943 | 948 | 921.5 | 929 |
| 12/12/2008 | 900.5 | 936 | 898 | 928 |
| 12/15/2008 | 946 | 946 | 912.5 | 924 |
| 12/16/2008 | 913.5 | 946 | 913.5 | 932.5 |
| 12/17/2008 | 938 | 950 | 916 | 930.5 |
| 12/18/2008 | 940.5 | 946.5 | 927 | 937 |
| 12/19/2008 | 937.5 | 958.5 | 928.5 | 948 |
| 12/22/2008 | 932.5 | 951.5 | 930.5 | 932 |
| 12/23/2008 | 930 | 966 | 930 | 945.5 |
| 12/24/2008 | 959.5 | 960 | 931 | 934 |
| 12/29/2008 | 942 | 965 | 932 | 946.5 |
| 12/30/2008 | 954.5 | 954.5 | 933.5 | 949.5 |
| 12/31/2008 | 961 | 979 | 950 | 961 |