Diageo Plc (DGE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:47:05 | 2427.42 | 176 | O | 2427.0 | 2428.0 | Sell | 199,338 | 1406 | LSE | |
| 05:46:42 | 2427.5 | 31 | AT | 2427.0 | 2427.5 | Buy | 199,162 | 1405 | LSE | |
| 05:46:41 | 2427.999 | 250 | O | 2427.0 | 2428.0 | Buy | 199,131 | 1404 | LSE | |
| 05:46:38 | 2428.0 | 4 | AT | 2428.0 | 2428.5 | Sell | 198,881 | 1403 | LSE | |
| 05:46:38 | 2428.0 | 4 | AT | 2428.0 | 2428.5 | Sell | 198,877 | 1402 | LSE | |
| 05:46:38 | 2428.0 | 233 | AT | 2427.5 | 2428.0 | Buy | 198,873 | 1401 | LSE | |
| 05:46:38 | 2428.0 | 105 | AT | 2427.0 | 2428.0 | Buy | 198,640 | 1400 | LSE | |
| 05:46:38 | 2428.0 | 104 | AT | 2427.0 | 2428.0 | Buy | 198,535 | 1399 | LSE | |
| 05:46:38 | 2428.0 | 183 | AT | 2427.0 | 2428.0 | Buy | 198,431 | 1398 | LSE | |
| 05:46:30 | 2427.5 | 115 | AT | 2427.5 | 2428.5 | Sell | 198,248 | 1397 | LSE | |
| 05:46:30 | 2427.5 | 183 | AT | 2427.5 | 2428.5 | Sell | 198,133 | 1396 | LSE | |
| 05:46:30 | 2427.5 | 73 | AT | 2427.5 | 2428.5 | Sell | 197,950 | 1395 | LSE | |
| 05:46:23 | 2427.901 | 23 | O | 2427.5 | 2428.5 | Sell | 197,877 | 1394 | LSE | |
| 05:46:22 | 2427.901 | 13 | O | 2427.5 | 2428.5 | Sell | 197,854 | 1393 | LSE | |
| 05:45:52 | 2428.5 | 126 | AT | 2428.5 | 2429.0 | Sell | 197,841 | 1392 | LSE | |
| 05:45:52 | 2428.5 | 104 | AT | 2428.5 | 2429.0 | Sell | 197,715 | 1391 | LSE | |
| 05:45:52 | 2428.5 | 359 | AT | 2428.0 | 2428.5 | Buy | 197,611 | 1390 | LSE | |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
