Diageo Plc (DGE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:18:25 | 2175.5 | 4 | AT | 2175.0 | 2175.5 | Buy | 379,556 | 2301 | LSE | |
| 05:18:25 | 2175.5 | 90 | AT | 2175.0 | 2175.5 | Buy | 379,552 | 2300 | LSE | |
| 05:18:25 | 2175.5 | 228 | AT | 2175.0 | 2175.5 | Buy | 379,462 | 2299 | LSE | |
| 05:18:25 | 2175.5 | 68 | AT | 2175.0 | 2175.5 | Buy | 379,234 | 2298 | LSE | |
| 05:18:25 | 2175.0 | 6 | AT | 2174.5 | 2175.0 | Buy | 379,166 | 2297 | LSE | |
| 05:18:25 | 2175.0 | 420 | AT | 2174.5 | 2175.0 | Buy | 379,160 | 2296 | LSE | |
| 05:18:25 | 2175.0 | 270 | AT | 2174.5 | 2175.0 | Buy | 378,740 | 2295 | LSE | |
| 05:18:25 | 2175.0 | 129 | AT | 2174.5 | 2175.0 | Buy | 378,470 | 2294 | LSE | |
| 05:18:25 | 2175.0 | 8 | AT | 2174.5 | 2175.0 | Buy | 378,341 | 2293 | LSE | |
| 05:18:03 | 2174.5 | 126 | O | 2174.5 | 2175.0 | Sell | 378,333 | 2292 | LSE | |
| 05:17:57 | 2175.0 | 5 | O | 2174.5 | 2175.0 | Buy | 378,207 | 2291 | LSE | |
| 05:17:51 | 2174.11 | 45 | O | 2174.0 | 2175.0 | Sell | 378,202 | 2290 | LSE | |
| 05:17:47 | 2174.337 | 939 | O | 2174.0 | 2175.0 | Sell | 378,157 | 2289 | LSE | |
| 05:17:39 | 2174.699 | 260 | O | 2174.0 | 2175.0 | Buy | 377,218 | 2288 | LSE | |
| 05:17:03 | 2174.5 | 91 | AT | 2174.0 | 2174.5 | Buy | 376,958 | 2287 | LSE | |
| 05:16:58 | 2174.5 | 4 | O | 2173.5 | 2174.5 | Buy | 376,867 | 2286 | LSE | |
| 05:16:35 | 2175.0 | 6 | O | 2174.0 | 2175.0 | Buy | 376,863 | 2285 | LSE | |
| 05:16:26 | 2175.0 | 2 | O | 2174.0 | 2175.0 | Buy | 376,857 | 2284 | LSE | |
| 05:16:26 | 2174.0 | 37 | AT | 2174.0 | 2175.0 | Sell | 376,855 | 2283 | LSE | |
| 05:16:26 | 2174.0 | 131 | AT | 2174.0 | 2175.0 | Sell | 376,818 | 2282 | LSE | |
| 05:16:15 | 2175.0 | 2 | O | 2174.0 | 2175.0 | Buy | 376,687 | 2281 | LSE | |
| 05:16:00 | 2174.5 | 19 | AT | 2174.0 | 2174.5 | Buy | 376,685 | 2280 | LSE | |
| 05:16:00 | 2174.5 | 7 | AT | 2174.5 | 2175.0 | Sell | 376,666 | 2279 | LSE | |
| 05:16:00 | 2174.5 | 107 | AT | 2174.0 | 2174.5 | Buy | 376,659 | 2278 | LSE | |
| 05:16:00 | 2174.5 | 64 | AT | 2174.0 | 2174.5 | Buy | 376,552 | 2277 | LSE | |
| 05:16:00 | 2174.0 | 53 | AT | 2174.0 | 2175.0 | Sell | 376,488 | 2276 | LSE | |
| 05:16:00 | 2174.0 | 9 | AT | 2174.0 | 2175.0 | Sell | 376,435 | 2275 | LSE | |
| 05:16:00 | 2174.5 | 81 | AT | 2174.5 | 2175.0 | Sell | 376,426 | 2274 | LSE | |
| 05:15:55 | 2174.5 | 141 | AT | 2174.0 | 2174.5 | Buy | 376,345 | 2273 | LSE | |
| 05:15:55 | 2174.5 | 62 | AT | 2174.0 | 2174.5 | Buy | 376,204 | 2272 | LSE | |
| 05:15:55 | 2174.5 | 46 | AT | 2174.0 | 2174.5 | Buy | 376,142 | 2271 | LSE | |
| 05:15:41 | 2174.0 | 74 | AT | 2174.0 | 2174.5 | Sell | 376,096 | 2270 | LSE | |
| 05:15:41 | 2174.0 | 67 | AT | 2174.0 | 2174.5 | Sell | 376,022 | 2269 | LSE | |
| 05:15:41 | 2174.0 | 65 | AT | 2174.0 | 2174.5 | Sell | 375,955 | 2268 | LSE | |
| 05:15:41 | 2174.0 | 51 | AT | 2174.0 | 2174.5 | Sell | 375,890 | 2267 | LSE | |
| 05:15:20 | 2174.14 | 150 | O | 2174.0 | 2174.5 | Sell | 375,839 | 2266 | LSE | |
| 05:15:15 | 2174.498 | 1 | O | 2174.0 | 2174.5 | Buy | 375,689 | 2265 | LSE | |
| 05:15:04 | 2174.282 | 184 | O | 2174.0 | 2174.5 | Buy | 375,688 | 2264 | LSE | |
| 05:14:57 | 2174.0 | 73 | O | 2174.0 | 2174.5 | Sell | 375,504 | 2263 | LSE | |
| 05:14:51 | 2174.0 | 121 | O | 2174.0 | 2175.0 | Sell | 375,431 | 2262 | LSE | |
| 05:14:38 | 2174.309 | 120 | O | 2174.0 | 2175.0 | Sell | 375,310 | 2261 | LSE | |
| 05:14:21 | 2175.0 | 1 | O | 2174.0 | 2175.0 | Buy | 375,190 | 2260 | LSE | |
| 05:13:43 | 2174.289 | 468 | O | 2174.0 | 2175.0 | Sell | 375,189 | 2259 | LSE | |
| 05:13:38 | 2174.0 | 10 | O | 2174.0 | 2175.0 | Sell | 374,721 | 2258 | LSE | |
| 05:13:38 | 2174.0 | 123 | O | 2174.0 | 2175.0 | Sell | 374,711 | 2257 | LSE | |
| 05:13:36 | 2174.5 | 308 | AT | 2174.0 | 2174.5 | Buy | 374,588 | 2256 | LSE | |
| 05:13:36 | 2174.5 | 124 | AT | 2174.0 | 2174.5 | Buy | 374,280 | 2255 | LSE | |
| 05:13:29 | 2174.498 | 1 | O | 2174.0 | 2174.5 | Buy | 374,156 | 2254 | LSE | |
| 05:13:03 | 2174.5 | 19 | O | 2174.0 | 2174.5 | Buy | 374,155 | 2253 | LSE | |
| 05:13:02 | 2174.142 | 684 | O | 2174.0 | 2174.5 | Sell | 374,136 | 2252 | LSE | |
| 05:12:58 | 2174.5 | 1 | O | 2174.0 | 2174.5 | Buy | 373,452 | 2251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
