Financial News
Diageo Plc New Ord (OP: DGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 28.60 | 28.60 | 28.60 | 28.60 | 1,000 | +0.20(+0.70%) |
| Oct 25, 2012 | 28.40 | 28.40 | 28.40 | 0 | +0.34(+1.21%) | |
| Oct 24, 2012 | 28.11 | 28.11 | 28.06 | 28.06 | 2,322 | -0.04(-0.14%) |
| Oct 23, 2012 | 28.10 | 28.10 | 28.10 | 28.10 | 355 | +0.05(+0.18%) |
| Oct 19, 2012 | 28.15 | 28.15 | 28.05 | 28.05 | 3,580 | -0.20(-0.73%) |
| Oct 18, 2012 | 28.60 | 28.60 | 28.25 | 28.25 | 3,500 | -0.35(-1.22%) |
| Oct 16, 2012 | 28.61 | 28.61 | 28.61 | 0 | -0.06(-0.21%) | |
| Oct 11, 2012 | 28.66 | 28.66 | 28.66 | 0 | +0.61(+2.19%) | |
| Oct 10, 2012 | 28.00 | 28.23 | 28.00 | 28.05 | 6,584 | -1.10(-3.77%) |
| Oct 04, 2012 | 29.15 | 29.15 | 29.15 | 0 | +0.86(+3.04%) | |
| Oct 02, 2012 | 28.29 | 28.29 | 28.29 | 0 | +0.24(+0.86%) | |
| Sep 27, 2012 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.10(+0.36%) |
| Sep 26, 2012 | 27.95 | 28.13 | 27.95 | 27.95 | 3,218 | -0.25(-0.89%) |
| Sep 25, 2012 | 28.20 | 28.44 | 28.20 | 28.20 | 1,300 | +0.45(+1.62%) |
| Sep 24, 2012 | 27.75 | 27.75 | 27.75 | 27.75 | 480 | -0.26(-0.92%) |
| Sep 21, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 35,000 | +0.41(+1.48%) |
| Sep 20, 2012 | 27.60 | 27.60 | 27.60 | 27.60 | 200 | +0.10(+0.36%) |
| Sep 19, 2012 | 27.50 | 27.50 | 27.50 | 27.50 | 250 | +0.10(+0.36%) |
| Sep 17, 2012 | 27.40 | 27.40 | 27.40 | 0 | -0.11(-0.38%) | |
| Sep 14, 2012 | 27.50 | 27.50 | 27.50 | 27.50 | 1,890 | +0.11(+0.38%) |
| Sep 13, 2012 | 27.30 | 27.40 | 27.25 | 27.40 | 15,598 | +0.18(+0.66%) |
| Sep 12, 2012 | 26.90 | 27.22 | 26.65 | 27.22 | 27,353 | -0.08(-0.29%) |
| Sep 10, 2012 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.74%) | |
| Sep 07, 2012 | 27.10 | 27.10 | 27.10 | 27.10 | 500 | -0.45(-1.63%) |
| Sep 04, 2012 | 27.55 | 27.55 | 27.55 | 0 | +0.25(+0.92%) | |
| Aug 30, 2012 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.40(+1.49%) |
| Aug 27, 2012 | 26.90 | 26.90 | 26.90 | 0 | +0.10(+0.37%) | |
| Aug 23, 2012 | 26.80 | 26.80 | 26.80 | 0 | +0.28(+1.06%) | |
| Aug 22, 2012 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.17(+0.65%) |
| Aug 20, 2012 | 26.35 | 26.35 | 26.35 | 0 | -0.60(-2.23%) | |
| Aug 14, 2012 | 26.95 | 26.95 | 26.95 | 3,002 | +0.45(+1.70%) | |
| Aug 11, 2012 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 26.56 | 26.85 | 26.50 | 26.50 | 8,519 | -0.14(-0.53%) |
| Aug 09, 2012 | 26.55 | 26.64 | 26.55 | 26.64 | 1,054 | +0.04(+0.15%) |
| Aug 07, 2012 | 26.60 | 26.60 | 26.60 | 1,331 | +0.30(+1.14%) | |
| Aug 06, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 112 | -0.30(-1.12%) |
| Aug 02, 2012 | 26.60 | 26.60 | 26.60 | 415 | -0.15(-0.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
