Diageo Adr (DGED)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 4300 |
| 1718901000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 26850 |
| 1718814600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 0 |
| 1718728200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 372 |
| 1718641800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 107 |
| 1718382600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 643 |
| 1718296200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 38 |
| 1718209800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 39 |
| 1718123400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 92 |
| 1718037000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 96 |
| 1717777800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 365 |
| 1717691400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 551 |
| 1717605000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 27 |
| 1717518600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 67 |
| 1717432200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 69 |
| 1717173000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 416 |
| 1717086600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 645 |
| 1717000200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 8243 |
| 1716913800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 699 |
| 1716568200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 22 |
| 1716481800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 1300 |
| 1716395400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 241 |
| 1716309000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 82 |
| 1716222600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 56 |
| 1715963400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 58 |
| 1715877000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 267 |
| 1715790600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 182 |
| 1715704200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 322 |
| 1715617800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 457 |
| 1715358600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 217 |
| 1715272200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 314 |
| 1715185800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 1239 |
| 1715099400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 3314 |
| 1714753800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 541 |
| 1714667400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 473 |
| 1714581000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 207 |
| 1714494600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 24 |
| 1714408200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 352 |
| 1714149000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 119 |
| 1714062600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 337 |
| 1713976200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 563 |
| 1713889800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 40552 |
| 1713803400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 25176 |
| 1713544200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 524 |
| 1713457800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 146 |
| 1713371400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 232803 |
| 1713285000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 1045571 |
| 1713198600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 394071 |
| 1712939400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 275352 |
| 1712853000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 900113 |
| 1712766600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 141 |
| 1712680200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 10657 |
| 1712593800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 40 |
| 1712334600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 228 |
| 1712248200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 402 |
| 1712161800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 525 |
| 1712075400 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 632 |
| 1711647000 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 63 |
| 1711560600 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 269 |
| 1711474200 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 35 |
| 1711387800 | 117.6988 | 0 | 0.00 | 117.6988 | 117.6988 | 117.6988 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
