Diageo Plc (DGE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:33:40 | 2173.604 | 200 | O | 2173.0 | 2174.0 | Buy | 449,799 | 2551 | LSE | |
| 05:33:36 | 2173.25 | 140 | O | 2173.0 | 2174.0 | Sell | 449,599 | 2550 | LSE | |
| 05:33:33 | 2173.25 | 200 | O | 2173.0 | 2174.0 | Sell | 449,459 | 2549 | LSE | |
| 05:33:33 | 2173.605 | 27 | O | 2173.0 | 2174.0 | Buy | 449,259 | 2548 | LSE | |
| 05:33:26 | 2173.624 | 43 | O | 2173.0 | 2174.0 | Buy | 449,232 | 2547 | LSE | |
| 05:32:52 | 2173.578 | 400 | O | 2173.0 | 2174.0 | Buy | 449,189 | 2546 | LSE | |
| 05:32:26 | 2173.738 | 685 | O | 2173.0 | 2174.0 | Buy | 448,789 | 2545 | LSE | |
| 05:32:16 | 2174.0 | 74 | AT | 2173.5 | 2174.0 | Buy | 448,104 | 2544 | LSE | |
| 05:32:16 | 2173.5 | 113 | AT | 2173.0 | 2173.5 | Buy | 448,030 | 2543 | LSE | |
| 05:32:16 | 2173.5 | 288 | AT | 2173.0 | 2173.5 | Buy | 447,917 | 2542 | LSE | |
| 05:32:16 | 2173.5 | 62 | AT | 2173.0 | 2173.5 | Buy | 447,629 | 2541 | LSE | |
| 05:32:12 | 2172.5 | 133 | O | 2172.5 | 2173.5 | Sell | 447,567 | 2540 | LSE | |
| 05:32:00 | 2172.5 | 1 | O | 2172.5 | 2173.5 | Sell | 447,434 | 2539 | LSE | |
| 05:31:58 | 2173.5 | 41 | AT | 2173.5 | 2174.5 | Sell | 447,433 | 2538 | LSE | |
| 05:31:58 | 2173.5 | 190 | AT | 2173.5 | 2174.5 | Sell | 447,392 | 2537 | LSE | |
| 05:31:56 | 2173.725 | 1670 | O | 2173.5 | 2174.5 | Sell | 447,202 | 2536 | LSE | |
| 05:31:53 | 2174.5 | 2 | O | 2173.5 | 2174.5 | Buy | 445,532 | 2535 | LSE | |
| 05:31:53 | 2174.0 | 188 | AT | 2174.0 | 2174.5 | Sell | 445,530 | 2534 | LSE | |
| 05:31:49 | 2174.289 | 1670 | O | 2174.0 | 2174.5 | Buy | 445,342 | 2533 | LSE | |
| 05:31:29 | 2174.5 | 160 | AT | 2174.0 | 2174.5 | Buy | 443,672 | 2532 | LSE | |
| 05:31:28 | 2174.0 | 160 | AT | 2174.0 | 2174.5 | Sell | 443,512 | 2531 | LSE | |
| 05:31:28 | 2174.0 | 288 | AT | 2174.0 | 2174.5 | Sell | 443,352 | 2530 | LSE | |
| 05:31:28 | 2174.5 | 29 | AT | 2174.0 | 2174.5 | Buy | 443,064 | 2529 | LSE | |
| 05:31:28 | 2174.0 | 70 | AT | 2173.0 | 2174.0 | Buy | 443,035 | 2528 | LSE | |
| 05:31:28 | 2174.0 | 71 | AT | 2173.0 | 2174.0 | Buy | 442,965 | 2527 | LSE | |
| 05:31:28 | 2174.0 | 212 | AT | 2173.0 | 2174.0 | Buy | 442,894 | 2526 | LSE | |
| 05:31:28 | 2174.0 | 65 | AT | 2173.0 | 2174.0 | Buy | 442,682 | 2525 | LSE | |
| 05:31:28 | 2174.0 | 288 | AT | 2173.0 | 2174.0 | Buy | 442,617 | 2524 | LSE | |
| 05:31:28 | 2174.0 | 66 | AT | 2174.0 | 2175.0 | Sell | 442,329 | 2523 | LSE | |
| 05:31:24 | 2174.0 | 1 | O | 2174.0 | 2175.0 | Sell | 442,263 | 2522 | LSE | |
| 05:31:22 | 2175.0 | 81 | AT | 2175.0 | 2175.5 | Sell | 442,262 | 2521 | LSE | |
| 05:31:22 | 2175.0 | 35 | AT | 2175.0 | 2175.5 | Sell | 442,181 | 2520 | LSE | |
| 05:31:22 | 2175.0 | 857 | AT | 2175.0 | 2175.5 | Sell | 442,146 | 2519 | LSE | |
| 05:31:22 | 2175.0 | 288 | AT | 2175.0 | 2175.5 | Sell | 441,289 | 2518 | LSE | |
| 05:31:22 | 2175.0 | 200 | AT | 2175.0 | 2175.5 | Sell | 441,001 | 2517 | LSE | |
| 05:31:22 | 2175.0 | 126 | AT | 2175.0 | 2175.5 | Sell | 440,801 | 2516 | LSE | |
| 05:31:09 | 2175.0 | 162 | AT | 2175.0 | 2175.5 | Sell | 440,675 | 2515 | LSE | |
| 05:31:09 | 2175.0 | 30 | AT | 2174.5 | 2175.0 | Buy | 440,513 | 2514 | LSE | |
| 05:31:09 | 2175.0 | 306 | AT | 2174.5 | 2175.0 | Buy | 440,483 | 2513 | LSE | |
| 05:31:09 | 2175.0 | 54 | AT | 2174.5 | 2175.0 | Buy | 440,177 | 2512 | LSE | |
| 05:31:09 | 2175.0 | 10 | AT | 2174.5 | 2175.0 | Buy | 440,123 | 2511 | LSE | |
| 05:31:03 | 2174.625 | 448 | O | 2174.5 | 2175.0 | Sell | 440,113 | 2510 | LSE | |
| 05:30:42 | 2174.74 | 137 | O | 2174.0 | 2175.0 | Buy | 439,665 | 2509 | LSE | |
| 05:30:04 | 2174.5 | 235 | AT | 2174.5 | 2175.0 | Sell | 439,528 | 2508 | LSE | |
| 05:30:04 | 2174.5 | 70 | AT | 2174.0 | 2174.5 | Buy | 439,293 | 2507 | LSE | |
| 05:30:04 | 2174.5 | 66 | AT | 2174.0 | 2174.5 | Buy | 439,223 | 2506 | LSE | |
| 05:30:04 | 2174.5 | 116 | AT | 2174.0 | 2174.5 | Buy | 439,157 | 2505 | LSE | |
| 05:30:04 | 2174.0 | 100 | AT | 2173.0 | 2174.0 | Buy | 439,041 | 2504 | LSE | |
| 05:30:04 | 2174.0 | 288 | AT | 2173.0 | 2174.0 | Buy | 438,941 | 2503 | LSE | |
| 05:30:02 | 2173.5 | 54 | O | 2173.0 | 2174.0 | 438,653 | 2502 | LSE | ||
| 05:30:02 | 2174.0 | 50 | AT | 2174.0 | 2174.5 | Sell | 438,599 | 2501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
