Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Diageo plc logo
DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DGE.L: Diageo plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,636.4067
CLOSE 1,637.994

Low

LOW 1,377

High

HIGH 1,891
DATEOPENHIGHLOWCLOSE
01/03/20121,4241,4381,4081,428
01/04/20121,418.51,430.51,408.741,412
01/05/20121,4201,4221,408.51,415
01/06/20121,4131,4241,4071,414.5
01/09/20121,412.51,4251,4111,416
01/10/20121,423.51,429.51,4161,416
01/11/20121,417.51,417.51,388.51,399
01/12/20121,4041,4161,395.51,399.5
01/13/20121,4061,414.181,380.51,390
01/16/20121,392.51,409.51,390.911,406
01/17/20121,4171,4221,395.51,401
01/18/20121,3991,409.51,3941,401.5
01/19/20121,407.51,4131,3771,381
01/20/20121,395.51,408.51,3841,393
01/23/20121,391.51,395.361,3831,387.5
01/24/20121,3821,412.51,379.51,408.5
01/25/20121,4081,4291,403.51,418
01/26/20121,4161,433.51,4151,421.5
01/27/20121,4201,428.51,4101,411.5
01/30/20121,409.51,4211,408.51,418
01/31/20121,415.51,4241,4011,402
02/01/20121,4061,434.51,4061,432
02/02/20121,432.51,433.51,418.131,429.5
02/03/20121,4301,461.151,4261,461
02/06/20121,4601,4741,454.421,474
02/07/20121,4711,4751,4671,474
02/08/20121,4711,4841,4601,461.5
02/09/20121,464.51,4681,4361,468
02/10/20121,4611,488.51,4611,483.5
02/13/20121,488.51,5031,487.51,503
02/14/20121,496.51,5181,4861,509.5
02/15/20121,519.51,5241,502.651,506.5
02/16/20121,5001,504.581,4841,500
02/17/20121,507.51,5101,4921,498.5
02/20/20121,5001,5071,490.131,498
02/21/20121,4991,502.961,4821,483.5
02/22/20121,489.51,502.51,4841,500.5
02/23/20121,499.51,5061,4921,502.5
02/24/20121,5061,507.51,488.51,494.5
02/27/20121,4941,5021,4741,501
02/28/20121,504.51,5081,4961,507.5
02/29/20121,4901,5071,4851,503.5
03/01/20121,5011,522.81,4971,519
03/02/20121,5171,5191,5021,504.5
03/05/20121,515.51,5351,5061,527.5
03/06/20121,5211,5291,5061,508.5
03/07/20121,5081,5171,506.51,510.5
03/08/20121,5101,528.51,5101,523.5
03/09/20121,5191,543.51,518.51,542
03/12/20121,540.51,558.81,5321,553
03/13/20121,554.51,558.51,5431,552
03/14/20121,5551,560.51,537.51,537.5
03/15/20121,524.51,5441,523.381,529.5
03/16/20121,5341,547.51,5171,524.5
03/19/20121,5201,521.231,5121,517
03/20/20121,5121,519.451,5031,513
03/21/20121,5131,5301,5091,525
03/22/20121,5251,528.51,515.691,523.5
03/23/20121,527.51,5331,5021,510
03/26/20121,5171,5431,5151,539.5
03/27/20121,5411,5461,5271,531
03/28/20121,5341,548.231,5251,527
03/29/20121,525.51,528.51,510.581,515.5
03/30/20121,514.51,516.51,502.51,502.5
04/02/20121,5141,5471,507.51,547
04/03/20121,542.51,5501,537.081,542
04/04/20121,538.51,5461,509.51,516.5
04/05/20121,5201,531.51,5181,523.5
04/10/20121,5151,534.561,5031,503
04/11/20121,500.51,5111,484.51,507.5
04/12/20121,5091,5421,505.51,537
04/13/20121,5351,5401,517.51,519.5
04/16/20121,522.51,551.51,521.51,543.5
04/17/20121,5381,5711,5381,570.5
04/18/20121,570.51,584.231,5661,576.5
04/19/20121,5861,595.881,575.51,589
04/20/20121,5811,6001,578.51,582
04/23/20121,5781,583.51,5491,557
04/24/20121,5571,566.51,542.51,563
04/25/20121,5711,5771,551.691,574
04/26/20121,5751,589.051,5611,569.5
04/27/20121,5661,579.51,5631,574.5
04/30/20121,575.51,5771,5511,551
05/01/20121,5711,583.51,5621,570
05/02/20121,5701,5901,5631,590
05/03/20121,5851,6171,5741,614.5
05/04/20121,606.51,619.491,594.41,599
05/08/20121,5541,581.51,546.51,549.5
05/09/20121,5561,5571,5351,557
05/10/20121,557.51,557.51,5221,535
05/11/20121,535.51,566.51,5321,563.5
05/14/20121,555.51,556.311,5281,545
05/15/20121,548.51,554.381,538.251,553
05/16/20121,5451,5541,538.51,538.5
05/17/20121,5401,5441,5281,528
05/18/20121,5171,521.251,489.51,495.5
05/21/20121,4921,513.51,4841,508
05/22/20121,5091,518.51,4921,516.5
05/23/20121,5041,506.51,4751,477
05/24/20121,4891,501.51,4791,498
05/25/20121,501.51,5181,495.51,514
05/28/20121,5161,5351,506.51,513.5
05/29/20121,516.51,536.51,512.51,536.5
05/30/20121,532.51,5461,5251,527
05/31/20121,5381,550.091,524.191,547
06/01/20121,5441,5491,515.51,516.5
06/06/20121,5281,5861,5231,581
06/07/20121,5781,596.371,570.031,577
06/08/20121,5771,6041,5771,592
06/11/20121,607.51,6161,585.51,588.5
06/12/20121,5891,604.161,579.51,587.5
06/13/20121,5891,6031,5891,601.5
06/14/20121,599.51,6091,596.51,599
06/15/20121,6061,609.551,586.551,587.5
06/18/20121,6021,6091,581.51,602
06/19/20121,5891,602.51,5681,590.5
06/20/20121,5881,612.641,5691,607
06/21/20121,6041,611.941,594.51,607
06/22/20121,5981,6071,5891,594
06/25/20121,588.51,6001,576.51,587
06/26/20121,586.51,6021,5851,596
06/27/20121,599.51,6341,598.491,629
06/28/20121,6301,6301,604.51,624
06/29/20121,6441,6551,635.51,642
07/02/20121,640.51,658.171,6331,658
07/03/20121,6571,6641,640.51,653
07/04/20121,6591,6631,649.51,654.5
07/05/20121,654.51,661.51,642.51,655
07/06/20121,651.51,670.51,6501,670.5
07/09/20121,6701,672.681,648.51,648.5
07/10/20121,653.51,672.51,6461,668
07/11/20121,6601,679.51,6531,667.5
07/12/20121,667.51,6721,648.271,665
07/13/20121,667.51,680.51,6611,679
07/16/20121,6801,6881,6691,672
07/17/20121,6781,6911,675.51,684
07/18/20121,6891,694.741,6771,690
07/19/20121,697.51,7001,6891,695
07/20/20121,6941,709.51,6821,694
07/23/20121,685.51,6861,659.181,662
07/24/20121,6651,666.831,651.51,656
07/25/20121,656.51,6621,6471,660
07/26/20121,665.51,7061,661.51,701
07/27/20121,7051,709.51,6901,709.5
07/30/20121,7051,7331,702.51,732
07/31/20121,7301,747.161,7071,707
08/01/20121,710.51,742.281,7051,737.5
08/02/20121,7391,759.51,717.51,717.5
08/03/20121,7161,719.751,703.51,707.5
08/06/20121,7031,7081,692.51,699
08/07/20121,6991,716.51,698.351,716.5
08/08/20121,7131,7291,708.691,712
08/09/20121,719.51,720.51,6991,715
08/10/20121,7081,7171,697.51,706.5
08/13/20121,705.51,7061,6901,698
08/14/20121,7051,712.51,699.91,710.5
08/15/20121,707.51,723.51,7061,708
08/16/20121,7121,7141,6961,700
08/17/20121,7011,7011,682.51,686.5
08/20/20121,691.51,7031,6841,687
08/21/20121,693.51,697.11,6841,684
08/22/20121,6821,698.261,677.51,680.5
08/23/20121,6791,707.51,6671,698
08/24/20121,6961,7191,691.51,713.5
08/28/20121,7191,721.831,7081,715
08/29/20121,7181,729.51,708.51,724
08/30/20121,718.51,755.31,7131,742.5
08/31/20121,742.51,750.51,7211,725
09/03/20121,7241,7511,721.51,751
09/04/20121,7511,760.391,743.41,754
09/05/20121,7271,7521,723.861,751.5
09/06/20121,7511,770.51,748.51,764.5
09/07/20121,760.51,7621,7011,702
09/10/20121,6971,706.731,685.51,695.5
09/11/20121,693.51,708.51,685.811,699
09/12/20121,695.51,698.51,660.51,672.5
09/13/20121,6691,6921,668.51,689.5
09/14/20121,694.51,696.951,6651,683
09/17/20121,6811,686.831,671.51,683.5
09/18/20121,6841,7261,675.471,718
09/19/20121,7081,7141,6981,708
09/20/20121,707.51,7201,696.51,720
09/21/20121,7231,727.51,7041,722.5
09/24/20121,7131,7271,7081,724
09/25/20121,7241,7611,7231,754
09/26/20121,736.51,7581,736.51,745
09/27/20121,740.51,7511,734.51,744
09/28/20121,7501,7611,736.51,739.5
10/01/20121,741.51,779.181,739.51,772
10/02/20121,763.51,7731,7491,760.5
10/03/20121,7551,7801,7481,780
10/04/20121,7891,808.51,781.51,795.5
10/05/20121,7851,8051,774.51,797
10/08/20121,788.51,800.51,782.681,794
10/09/20121,7971,8001,774.51,780.5
10/10/20121,7731,775.51,757.51,761
10/11/20121,768.51,7801,7671,770
10/12/20121,7691,7761,7611,766
10/15/20121,7631,7851,7631,772
10/16/20121,775.51,794.51,773.51,782.5
10/17/20121,778.51,7861,7411,768.5
10/18/20121,7651,7671,7421,756.5
10/19/20121,756.51,7721,751.51,768.5
10/22/20121,7721,783.091,7681,772
10/23/20121,7701,773.821,7411,746.5
10/24/20121,7461,764.51,7441,759.5
10/25/20121,7551,779.11,743.51,774
10/26/20121,7701,7751,755.361,769
10/29/20121,764.51,787.081,7621,780
10/30/20121,7821,786.641,773.51,780
10/31/20121,775.51,7881,7681,771
11/01/20121,7761,805.541,769.51,805
11/02/20121,8021,8151,792.81,805
11/05/20121,8031,8091,791.51,791.5
11/06/20121,794.51,817.51,790.51,807.5
11/07/20121,813.51,815.51,788.51,791.5
11/08/20121,802.51,807.51,784.181,789
11/09/20121,7891,806.51,784.51,803
11/12/20121,8071,815.51,7971,800
11/13/20121,8091,819.181,8011,819
11/14/20121,815.51,822.371,810.751,811.5
11/15/20121,8061,810.51,7961,800
11/16/20121,805.51,813.51,791.51,793.5
11/19/20121,8101,833.51,7981,832.5
11/20/20121,822.51,8511,8221,848.5
11/21/20121,8501,854.51,836.51,846
11/22/20121,8551,876.51,846.51,876
11/23/20121,881.51,8911,872.51,877.5
11/26/20121,8731,8851,8671,873.5
11/27/20121,8701,886.351,8651,880.5
11/28/20121,8771,885.51,870.51,878.5
11/29/20121,8851,887.51,867.51,872.5
11/30/20121,872.51,8741,8571,857
12/03/20121,865.51,873.51,854.51,860
12/04/20121,857.51,867.011,8541,858
12/05/20121,863.51,8641,851.261,859.5
12/06/20121,861.51,872.671,853.51,854
12/07/20121,859.51,883.631,853.51,878.5
12/10/20121,884.51,8871,874.51,886.5
12/11/20121,8721,8751,8521,855.5
12/12/20121,8501,859.641,8401,845.5
12/13/20121,8411,8521,8281,836
12/14/20121,8401,8511,831.51,834.5
12/17/20121,827.51,839.591,815.51,836
12/18/20121,8361,838.51,823.51,829.5
12/19/20121,8391,8531,8381,838.5
12/20/20121,847.51,858.51,8401,848.5
12/21/20121,8331,8341,805.51,807.5
12/24/20121,8191,8341,8101,827.5
12/27/20121,8081,814.51,789.81,809.5
12/28/20121,8141,821.51,799.51,801.5
12/31/20121,7951,8101,7781,787