Diageo Plc Historical Data - GUI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Diageo Plc (GUI)
Diageo Plc (GUI) Historical

Diageo Plc (GUI)

33.185

0.23

(0.70%)

Closed May 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.765	2.35965453424	32.42	33.28	31.76	5870	32.15747053	DE
4	0.07	0.211384568926	33.115	33.74	31.76	4195	32.50439841	DE
12	-0.974999	-2.85421261283	34.159999	35.88	31.76	3703	33.62286361	DE
26	-3.875	-10.4560172693	37.06	37.06	31.4	6845	33.23930359	DE
52	-9.055	-21.4370265152	42.24	42.4	31.4	7270	36.7798081	DE
156	-4.71	-12.4290803536	37.895	50.13	31.4	5234	39.97206363	DE
260	-4.455	-11.8358129649	37.64	50.13	23.365	6170	36.65109318	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	33.28	0.19	0.57	33.134999	33.28	32.88	6577
1715286420	33.09	0.4	1.21	32.83	33.1	32.755	1398
1715200020	32.695	0.48	1.49	32.115	32.81	32.115	4806
1715113620	32.215	0.46	1.43	31.805	32.395	31.805	6874
1715027220	31.76	-0.4	-1.23	32.275	32.595	31.76	10740
1714768020	32.155	-0.44	-1.35	32.42	32.545	31.805	5532
1714681560	32.595	-0.41	-1.23	33.025	33.025	31.855	11935
1714508820	33	-0.03	-0.11	32.515	33.134999	32.505	2006
1714422420	33.034999	0.34	1.04	32.83	33.034999	32.515	7541
1714163220	32.695	0.26	0.80	32.415	32.71	32.265	3401
1714076820	32.435	-0.73	-2.20	33.055	33.055	32.115	5408
1713990420	33.165	0.28	0.85	32.9	33.165	32.665	1100
1713903960	32.884999	-0.45	-1.34	33.32	33.32	32.75	1937
1713817560	33.33	0.21	0.65	33.134999	33.74	33.085	2054
1713558420	33.115	0.04	0.11	32.935	33.259999	32.74	884
1713472020	33.08	0.27	0.82	33	33.505	32.905	1816
1713385620	32.81	0.59	1.83	32	33.06	32	2338
1713299220	32.22	-0.02	-0.05	32.25	32.5	31.85	4666
1713212820	32.235	-0.47	-1.42	32.97	32.97	32.235	2859
1712953620	32.7	-0.38	-1.13	33.115	33.33	32.634999	2406
1712867220	33.075	0.03	0.09	33.09	33.21	33.03	1092
1712780760	33.045	0.12	0.36	33.255	33.345	32.939999	1688
1712694360	32.924999	-0.21	-0.62	33.104999	33.35	32.86	2011
1712607960	33.13	-0.57	-1.69	33.7	33.7	33	2717
1712348820	33.7	0	0.00	33.695	33.865	33.34	4538
1712262360	33.7	-0.11	-0.33	34.055	34.11	33.659999	3194
1712175960	33.81	-0.93	-2.66	34.4	34.4	33.81	3525
1712089560	34.735	0.73	2.16	34.135	34.88	34	4082
1711661160	34	-0.62	-1.79	34.26	34.56	33.92	2782
1711574820	34.619999	0.4	1.17	34.08	34.619999	33.88	2458
1711488360	34.22	0.48	1.42	33.659999	34.24	33.64	1819
1711401960	33.74	-0.18	-0.53	33.94	34.04	33.74	3004
1711142760	33.92	0.1	0.30	33.7	34.2	33.659999	2168
1711056360	33.82	0.16	0.48	33.54	33.94	33.439999	4880
1710969960	33.659999	0.36	1.08	33.02	33.659999	32.939999	2693
1710883560	33.299999	-0.54	-1.60	33.619999	33.619999	33.1	3322
1710797160	33.84	-0.26	-0.76	33.9	34.1	33.58	3978
1710537960	34.1	-0.24	-0.70	34.34	34.36	33.88	4713
1710451620	34.34	0	0.00	34.34	35.02	34.18	7455
1710365160	34.34	-0.22	-0.64	34.54	34.58	34.18	3872
1710278760	34.56	0.02	0.06	34.52	34.659999	34.24	4979
1710192420	34.54	0.48	1.41	34	34.54	33.68	4813
1709933160	34.06	0.38	1.13	33.7	34.08	33.659999	1471
1709846760	33.68	-0.28	-0.82	33.72	34.06	33.34	6310
1709760360	33.96	-0.24	-0.70	34.46	34.46	33.799999	2715
1709673960	34.2	-0.24	-0.70	34.54	34.64	34.159999	1711
1709587560	34.44	-0.52	-1.49	34.7	34.7	34.34	1872
1709328360	34.96	0.22	0.63	34.84	35.04	34.68	2458
1709241960	34.74	-0.3	-0.86	35.02	35.04	34.44	1533
1709155560	35.04	-0.66	-1.85	35.86	35.86	35.04	908
1709069220	35.7	0.56	1.59	35.18	35.88	35.18	9231
1708982760	35.14	0.06	0.17	34.68	35.299999	34.68	7519
1708723560	35.08	0.02	0.06	35	35.24	34.78	3879
1708637220	35.06	0.28	0.81	35.06	35.36	34.64	2313
1708550820	34.78	0.16	0.46	35.04	35.119999	34.74	1686
1708464420	34.619999	0.3	0.87	34.38	34.82	34.34	3767
1708377960	34.32	-0.08	-0.23	34.18	34.4	34.08	3562
1708118760	34.4	0.24	0.70	34.159999	34.5	33.979999	3803
1708032420	34.159999	0.94	2.83	33.36	34.32	33.36	7545
1707946020	33.22	-0.3	-0.89	33.5	33.74	33.14	2155
1707859560	33.52	-0.46	-1.35	33.84	34.04	33.52	4870

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions