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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:45:33 | 2428.0 | 142 | AT | 2427.5 | 2428.0 | Buy | 197,252 | 1389 | LSE | |
| 05:45:23 | 2428.5 | 100 | AT | 2428.5 | 2429.0 | Sell | 197,110 | 1388 | LSE | |
| 05:45:09 | 2429.0 | 126 | AT | 2428.0 | 2429.0 | Buy | 197,010 | 1387 | LSE | |
| 05:45:09 | 2429.0 | 134 | AT | 2428.0 | 2429.0 | Buy | 196,884 | 1386 | LSE | |
| 05:45:09 | 2429.0 | 21 | AT | 2428.0 | 2429.0 | Buy | 196,750 | 1385 | LSE | |
| 05:45:09 | 2429.0 | 100 | AT | 2428.0 | 2429.0 | Buy | 196,729 | 1384 | LSE | |
| 05:45:09 | 2429.0 | 242 | AT | 2428.0 | 2429.0 | Buy | 196,629 | 1383 | LSE | |
| 05:45:09 | 2429.0 | 151 | AT | 2428.0 | 2429.0 | Buy | 196,387 | 1382 | LSE | |
| 05:45:09 | 2429.0 | 5 | AT | 2428.0 | 2429.0 | Buy | 196,236 | 1381 | LSE | |
| 05:45:09 | 2429.0 | 183 | AT | 2428.0 | 2429.0 | Buy | 196,231 | 1380 | LSE | |
| 05:45:09 | 2428.5 | 50 | AT | 2428.5 | 2429.0 | Sell | 196,048 | 1379 | LSE | |
| 05:44:52 | 2428.421 | 472 | O | 2428.0 | 2429.0 | Sell | 195,998 | 1378 | LSE | |
| 05:44:51 | 2428.42 | 46 | O | 2428.0 | 2429.0 | Sell | 195,526 | 1377 | LSE | |
| 05:44:45 | 2428.421 | 180 | O | 2428.0 | 2429.0 | Sell | 195,480 | 1376 | LSE | |
| 05:43:08 | 2428.5 | 8 | AT | 2428.0 | 2428.5 | Buy | 195,300 | 1375 | LSE | |
| 05:42:30 | 2428.0 | 6 | AT | 2428.0 | 2428.5 | Sell | 195,292 | 1374 | LSE | |
| 05:42:29 | 2428.5 | 119 | AT | 2428.5 | 2429.0 | Sell | 195,286 | 1373 | LSE | |
| 05:42:29 | 2428.5 | 119 | AT | 2428.5 | 2429.0 | Sell | 195,167 | 1372 | LSE | |
| 05:42:14 | 2429.0 | 252 | AT | 2429.0 | 2429.5 | Sell | 195,048 | 1371 | LSE | |
| 05:41:11 | 2429.5 | 6 | AT | 2429.0 | 2429.5 | Buy | 194,796 | 1370 | LSE | |
| 05:41:10 | 2429.5 | 14 | AT | 2429.0 | 2429.5 | Buy | 194,790 | 1369 | LSE | |
| 05:41:10 | 2429.5 | 137 | AT | 2429.0 | 2429.5 | Buy | 194,776 | 1368 | LSE | |
| 05:41:05 | 2429.3 | 1883 | O | 2429.0 | 2429.5 | Buy | 194,639 | 1367 | LSE | |
| 05:40:59 | 2429.0 | 138 | AT | 2428.5 | 2429.0 | Buy | 192,756 | 1366 | LSE | |
| 05:40:38 | 2429.0 | 16 | AT | 2429.0 | 2429.5 | Sell | 192,618 | 1365 | LSE | |
| 05:40:34 | 2429.201 | 1100 | O | 2429.0 | 2429.5 | Sell | 192,602 | 1364 | LSE | |
| 05:39:53 | 2429.25 | 77 | O | 2429.0 | 2429.5 | 191,502 | 1363 | LSE | ||
| 05:39:50 | 2429.0 | 167 | AT | 2429.0 | 2429.5 | Sell | 191,425 | 1362 | LSE | |
| 05:39:50 | 2429.0 | 133 | AT | 2428.5 | 2429.0 | Buy | 191,258 | 1361 | LSE | |
| 05:39:50 | 2429.0 | 881 | AT | 2428.5 | 2429.0 | Buy | 191,125 | 1360 | LSE | |
| 05:39:49 | 2428.5 | 9 | O | 2428.5 | 2429.5 | Sell | 190,244 | 1359 | LSE | |
| 05:39:49 | 2429.0 | 139 | AT | 2429.0 | 2429.5 | Sell | 190,235 | 1358 | LSE | |
| 05:39:49 | 2429.0 | 151 | AT | 2429.0 | 2429.5 | Sell | 190,096 | 1357 | LSE | |
| 05:39:49 | 2429.0 | 60 | AT | 2429.0 | 2429.5 | Sell | 189,945 | 1356 | LSE | |
| 05:39:49 | 2429.0 | 58 | AT | 2429.0 | 2429.5 | Sell | 189,885 | 1355 | LSE | |
| 05:39:49 | 2429.0 | 183 | AT | 2429.0 | 2429.5 | Sell | 189,827 | 1354 | LSE | |
| 05:39:49 | 2429.0 | 65 | O | 2429.0 | 2429.5 | Sell | 189,644 | 1353 | LSE | |
| 05:39:49 | 2429.0 | 64 | AT | 2428.5 | 2429.0 | Buy | 189,579 | 1352 | LSE | |
| 05:39:49 | 2429.0 | 131 | AT | 2428.5 | 2429.0 | Buy | 189,515 | 1351 | LSE | |
| 05:39:49 | 2429.0 | 151 | AT | 2429.0 | 2429.5 | Sell | 189,384 | 1350 | LSE | |
| 05:39:49 | 2429.0 | 183 | AT | 2429.0 | 2429.5 | Sell | 189,233 | 1349 | LSE | |
| 05:39:04 | 2429.201 | 4000 | O | 2429.0 | 2429.5 | Sell | 189,050 | 1348 | LSE | |
| 05:39:04 | 2429.5 | 148 | AT | 2429.0 | 2429.5 | Buy | 185,050 | 1347 | LSE | |
| 05:39:04 | 2429.5 | 149 | AT | 2429.0 | 2429.5 | Buy | 184,902 | 1346 | LSE | |
| 05:39:04 | 2429.5 | 3 | AT | 2429.0 | 2429.5 | Buy | 184,753 | 1345 | LSE | |
| 05:38:19 | 2429.0 | 76 | AT | 2429.0 | 2429.5 | Sell | 184,750 | 1344 | LSE | |
| 05:38:19 | 2429.0 | 183 | AT | 2429.0 | 2429.5 | Sell | 184,674 | 1343 | LSE | |
| 05:38:19 | 2429.0 | 66 | AT | 2429.0 | 2429.5 | Sell | 184,491 | 1342 | LSE | |
| 05:37:40 | 2429.0 | 587 | AT | 2429.0 | 2430.0 | Sell | 184,425 | 1341 | LSE | |
| 05:37:40 | 2429.0 | 246 | AT | 2429.0 | 2429.5 | Sell | 183,838 | 1340 | LSE | |
| 05:37:40 | 2429.0 | 135 | AT | 2429.0 | 2429.5 | Sell | 183,592 | 1339 | LSE | |
| 05:37:40 | 2429.0 | 55 | AT | 2429.0 | 2429.5 | Sell | 183,457 | 1338 | LSE | |
| 05:37:40 | 2429.0 | 64 | AT | 2429.0 | 2429.5 | Sell | 183,402 | 1337 | LSE | |
| 05:37:40 | 2429.0 | 221 | AT | 2429.0 | 2429.5 | Sell | 183,338 | 1336 | LSE | |
| 05:37:40 | 2429.5 | 220 | AT | 2429.5 | 2430.0 | Sell | 183,117 | 1335 | LSE | |
| 05:37:40 | 2429.5 | 157 | AT | 2429.0 | 2429.5 | Buy | 182,897 | 1334 | LSE | |
| 05:37:40 | 2429.5 | 146 | AT | 2429.0 | 2429.5 | Buy | 182,740 | 1333 | LSE | |
| 05:37:20 | 2429.0 | 23 | AT | 2429.0 | 2429.5 | Sell | 182,594 | 1332 | LSE | |
| 05:36:59 | 2429.21 | 100 | O | 2429.0 | 2429.5 | Sell | 182,571 | 1331 | LSE | |
| 05:36:55 | 2429.0 | 54 | AT | 2428.5 | 2429.0 | Buy | 182,471 | 1330 | LSE | |
| 05:36:55 | 2429.0 | 54 | AT | 2428.5 | 2429.0 | Buy | 182,417 | 1329 | LSE | |
| 05:36:38 | 2429.0 | 11 | AT | 2428.5 | 2429.0 | Buy | 182,363 | 1328 | LSE | |
| 05:36:22 | 2429.0 | 19 | AT | 2429.0 | 2429.5 | Sell | 182,352 | 1327 | LSE | |
| 05:36:12 | 2429.5 | 140 | AT | 2429.0 | 2429.5 | Buy | 182,333 | 1326 | LSE | |
| 05:36:12 | 2429.5 | 46 | AT | 2429.0 | 2429.5 | Buy | 182,193 | 1325 | LSE | |
| 05:36:00 | 2429.0 | 141 | AT | 2428.5 | 2429.0 | Buy | 182,147 | 1324 | LSE | |
| 05:36:00 | 2429.0 | 1 | O | 2428.5 | 2429.0 | Buy | 182,006 | 1323 | LSE | |
| 05:35:26 | 2428.5 | 166 | AT | 2428.0 | 2428.5 | Buy | 182,005 | 1322 | LSE | |
| 05:35:26 | 2428.5 | 64 | AT | 2428.5 | 2429.0 | Sell | 181,839 | 1321 | LSE | |
| 05:35:26 | 2428.5 | 12 | AT | 2428.5 | 2429.0 | Sell | 181,775 | 1320 | LSE | |
| 05:35:26 | 2428.5 | 76 | AT | 2428.5 | 2429.0 | Sell | 181,763 | 1319 | LSE | |
| 05:35:14 | 2429.0 | 54 | AT | 2429.0 | 2429.5 | Sell | 181,687 | 1318 | LSE | |
| 05:34:38 | 2429.0 | 141 | O | 2429.0 | 2429.5 | Sell | 181,633 | 1317 | LSE | |
| 05:34:34 | 2429.0 | 64 | AT | 2429.0 | 2429.5 | Sell | 181,492 | 1316 | LSE | |
| 05:34:21 | 2429.0 | 65 | AT | 2429.0 | 2429.5 | Sell | 181,428 | 1315 | LSE | |
| 05:34:19 | 2428.999 | 300 | O | 2429.0 | 2429.5 | Sell | 181,363 | 1314 | LSE | |
| 05:34:06 | 2429.0 | 124 | AT | 2429.0 | 2429.5 | Sell | 181,063 | 1313 | LSE | |
| 05:34:06 | 2429.0 | 62 | AT | 2429.0 | 2429.5 | Sell | 180,939 | 1312 | LSE | |
| 05:34:04 | 2428.92 | 197 | O | 2428.5 | 2429.5 | Sell | 180,877 | 1311 | LSE | |
| 05:33:31 | 2429.0 | 100 | AT | 2429.0 | 2429.5 | Sell | 180,680 | 1310 | LSE | |
| 05:33:31 | 2429.0 | 144 | AT | 2429.0 | 2429.5 | Sell | 180,580 | 1309 | LSE | |
| 05:33:31 | 2429.0 | 39 | AT | 2429.0 | 2429.5 | Sell | 180,436 | 1308 | LSE | |
| 05:33:19 | 2428.5 | 163 | AT | 2428.0 | 2428.5 | Buy | 180,397 | 1307 | LSE | |
| 05:33:19 | 2428.5 | 42 | AT | 2428.5 | 2429.0 | Sell | 180,234 | 1306 | LSE | |
| 05:33:19 | 2428.5 | 130 | AT | 2428.5 | 2429.0 | Sell | 180,192 | 1305 | LSE | |
| 05:32:43 | 2428.995 | 2 | O | 2428.0 | 2429.0 | Buy | 180,062 | 1304 | LSE | |
| 05:32:21 | 2428.5 | 98 | AT | 2428.5 | 2429.0 | Sell | 180,060 | 1303 | LSE | |
| 05:32:21 | 2428.5 | 61 | AT | 2428.5 | 2429.0 | Sell | 179,962 | 1302 | LSE | |
| 05:32:21 | 2428.5 | 88 | AT | 2428.0 | 2428.5 | Buy | 179,901 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
