Dark

DGED
Diageo plc - ADR
stock LSE

Inactive

Jun 19, 2014

127.00USD+0.594%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2014-06-19	127.0000	127.0000	127.0000	127.0000	+0.594%	1	0.000%
2014-06-06	126.2500	126.2500	126.2500	126.2500	-1.751%	8	+0.594%
2014-06-04	128.5000	128.5000	128.5000	128.5000	-0.093%	70	-1.167%
2014-06-02	128.6200	128.6200	128.6200	128.6200	+4.552%	50,000	-1.260%
2014-04-04	123.0200	123.0200	123.0200	123.0200	+0.220%	2,800	+3.235%
2014-04-02	122.7500	122.7500	122.7500	122.7500	-2.964%	20	+3.462%
2014-02-21	126.5000	126.5000	126.5000	126.5000	+7.477%	8	+0.395%
2014-02-03	117.7000	117.7000	117.7000	117.7000	-7.505%	14,400	+7.901%
2014-01-27	127.2500	127.2500	127.2500	127.2500	-0.973%	25	-0.196%
2013-12-23	128.5000	128.5000	128.5000	128.5000	+2.390%	50	-1.167%
2013-12-04	125.5000	125.5000	125.5000	125.5000	-1.907%	7	+1.195%
2013-11-29	127.9400	127.9400	127.9400	127.9400	-0.575%	50	-0.735%
2013-11-12	128.6800	128.6800	128.6800	128.6800	+53.099%	1,700	-1.306%
2011-12-21	80.9987	84.0500	84.0500	84.0500	-0.533%	280	+51.101%
2011-12-08	80.9987	84.5000	84.5000	84.5000	+2.955%	30	+50.296%
2011-11-22	80.9987	82.0800	82.0750	82.0750	-2.210%	646,600	+54.737%
2011-11-17	80.9987	83.9300	83.9300	83.9300	+8.647%	52	+51.317%
2011-09-13	80.9987	77.2500	77.2500	77.2500	-0.103%	15	+64.401%
2011-08-26	80.9987	77.3300	77.3300	77.3300	-4.529%	20,000	+64.231%
2011-07-12	80.9987	80.9990	80.9990	80.9987	+3.460%	3,100	+56.793%
2011-02-01	78.2900	78.2900	78.2900	78.2900	+16.157%	23,337	+62.217%
2010-08-23	67.4000	67.4000	67.4000	67.4000	-3.008%	35	+88.427%
2010-07-23	69.4900	69.4900	69.4900	69.4900	+2.327%	27	+82.760%
2009-12-21	63.2300	67.9100	67.9100	67.9100	+7.402%	162,500	+87.012%
2009-09-21	63.2300	63.2300	63.2300	63.2300	+1.119%	100	+100.854%
2009-09-15	62.5300	62.5300	62.5300	62.5300	+8.748%	162,500	+103.103%
2009-06-30	57.5000	57.5000	57.5000	57.5000	+4.545%	6	+120.870%
2009-06-03	55.0000	55.0000	55.0000	55.0000	+2.996%	27	+130.909%
2009-05-18	53.4000	53.4000	53.4000	53.4000	+15.469%	18	+137.828%
2009-04-24	45.5906	45.5906	45.5906	46.2461	+1.350%	49,144	+174.618%
2009-04-20	45.6300	45.6300	45.6300	45.6300	+2.532%	30	+178.326%
2009-03-27	44.5033	44.5033	44.5033	44.5033	+0.345%	28,000	+185.372%
2009-03-26	43.9998	43.9998	43.9998	44.3502	+0.825%	25,000	+186.357%
2009-03-16	43.9328	43.9328	43.9328	43.9873	-18.542%	19,000	+188.720%
2009-02-10	54.0000	54.0000	54.0000	54.0000	+6.719%	5	+135.185%
2009-01-22	50.7530	50.7530	50.7530	50.6000	-9.643%	25,000	+150.988%
2009-01-12	56.0000	56.0000	56.0000	56.0000	-3.448%	550	+126.786%
2009-01-05	58.0000	58.0000	58.0000	58.0000	+10.057%	5	+118.966%
2008-12-01	52.7000	52.7000	52.7000	52.7000	-6.560%	264,000	+140.987%
2008-11-19	55.6000	55.6000	55.6000	56.4000	+0.913%	35,000	+125.177%
2008-11-12	55.8900	55.8900	55.8900	55.8900	-4.706%	60	+127.232%
2008-11-07	58.6500	58.6500	58.6500	58.6500	-5.783%	218	+116.539%
2008-10-21	62.2500	62.2500	62.2500	62.2500	-2.429%	1,250	+104.016%
2008-10-14	63.8000	63.8000	63.8000	63.8000	-12.242%	60	+99.060%
2008-09-24	72.7000	72.7000	72.7000	72.7000	+3.530%	75,000	+74.691%
2008-09-18	70.2211	70.2211	70.2211	70.2211	-3.511%	40,000	+80.857%
2008-09-17	72.7608	72.7608	72.7608	72.7763	+1.050%	67,800	+74.507%
2008-08-26	72.0200	72.0200	72.0200	72.0200	-1.153%	15	+76.340%
2008-08-20	72.8600	72.8600	72.8600	72.8600	+4.160%	500	+74.307%
2008-07-14	69.9500	69.9500	69.9500	69.9500	-2.955%	25,000	+81.558%
2008-07-10	72.0799	72.0799	72.0799	72.0799	+0.446%	45,000	+76.193%
2008-07-03	71.4000	71.4000	71.4000	71.7600	+0.730%	143	+76.979%
2008-07-02	71.2400	71.2400	71.2400	71.2400	-0.973%	25,000	+78.271%
2008-07-01	71.9400	71.9400	71.9400	71.9400	-4.766%	113	+76.536%
2008-06-12	75.5900	75.5900	75.5900	75.5400	-8.622%	75,000	+68.123%
2008-03-28	82.6689	82.6689	82.6689	82.6680	0.000%	360,617	+53.627%

.dark-mode .S7g5bF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7g5bF{ color: #333333; background-color: white; border: 2px solid #333333; }DGEDDiageo plc - ADRstock LSE

DGED
Diageo plc - ADR
stock LSE