Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diageo Adr (DGED) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $98.23 OTC Trade
20:58:42 - 18-Sep-25
Unknown* 1 $98.215 OTC Trade
20:58:42 - 18-Sep-25
Unknown* 0 $98.22 OTC Trade
20:36:10 - 18-Sep-25
Unknown* 2 $98.2472 OTC Trade
20:30:40 - 18-Sep-25
Unknown* 0 $98.40 OTC Trade
20:15:48 - 18-Sep-25
Unknown* 50 $98.34 OTC Trade
19:13:37 - 18-Sep-25
Unknown* 1 $98.37 OTC Trade
19:01:32 - 18-Sep-25
Unknown* 6 $98.1976 Cross
OTC Trade
18:35:38 - 18-Sep-25
Unknown* 5 $98.125 OTC Trade
18:23:12 - 18-Sep-25
Unknown* 2 $98.1364 Cross
OTC Trade
18:02:56 - 18-Sep-25
Unknown* 4 $98.1882 OTC Trade
17:19:36 - 18-Sep-25
Unknown* 79 $98.17 Cross
OTC Trade
16:52:30 - 18-Sep-25
Unknown* 100 $98.17 Cross
OTC Trade
16:52:14 - 18-Sep-25
Unknown* 43 $98.17 Cross
OTC Trade
16:51:07 - 18-Sep-25
Unknown* 2 $98.3128 Cross
OTC Trade
16:46:37 - 18-Sep-25
Unknown* 6 $98.43 OTC Trade
16:38:06 - 18-Sep-25
Unknown* 700 $98.258 OTC Trade
16:24:19 - 18-Sep-25
Unknown* 400 $98.258 OTC Trade
16:24:19 - 18-Sep-25
Unknown* 100 $98.2579 OTC Trade
16:24:19 - 18-Sep-25
Unknown* 300 $98.2546 OTC Trade
16:24:19 - 18-Sep-25
Unknown* 200 $98.262 OTC Trade
16:24:13 - 18-Sep-25
Unknown* 10 $98.58 OTC Trade
15:49:40 - 18-Sep-25
Unknown* 1 $98.6576 Cross
OTC Trade
15:44:34 - 18-Sep-25
Unknown* 2 $98.644 Cross
OTC Trade
15:43:58 - 18-Sep-25
Unknown* 46 $98.6852 Cross
OTC Trade
15:42:16 - 18-Sep-25
Unknown* 0 $98.80 OTC Trade
15:23:59 - 18-Sep-25
Unknown* 0 $98.715 OTC Trade
15:22:28 - 18-Sep-25
Unknown* 8 $98.7212 Cross
OTC Trade
15:21:06 - 18-Sep-25
Unknown* 0 $98.80 OTC Trade
15:20:38 - 18-Sep-25
Unknown* 1 $98.954 Cross
OTC Trade
15:06:03 - 18-Sep-25
Unknown* 0 $99.03 OTC Trade
15:04:53 - 18-Sep-25
Unknown* 5 $98.7217 Cross
OTC Trade
14:57:18 - 18-Sep-25
Unknown* 0 $98.77 OTC Trade
14:50:35 - 18-Sep-25
Unknown* 0 $98.77 OTC Trade
14:50:33 - 18-Sep-25
Unknown* 49 $98.8305 OTC Trade
14:47:22 - 18-Sep-25
Unknown* 1 $98.8305 OTC Trade
14:47:22 - 18-Sep-25
Unknown* 1 $98.8305 OTC Trade
14:47:22 - 18-Sep-25
Unknown* 1 $98.6252 Cross
OTC Trade
14:35:46 - 18-Sep-25
Unknown* 0 $98.91 OTC Trade
14:31:21 - 18-Sep-25
Unknown* 0 $98.93 OTC Trade
14:31:15 - 18-Sep-25
Unknown* 0 $98.86 OTC Trade
14:31:07 - 18-Sep-25
Unknown* 0 $98.84 OTC Trade
14:31:07 - 18-Sep-25
Unknown* 0 $98.93 OTC Trade
14:31:03 - 18-Sep-25
Unknown* 1 $98.81 OTC Trade
14:30:49 - 18-Sep-25
Unknown* 19 $98.82 OTC Trade
14:30:47 - 18-Sep-25
Unknown* 10 $98.70 OTC Trade
14:30:35 - 18-Sep-25
Unknown* 1 $98.70 OTC Trade
14:30:30 - 18-Sep-25
Unknown* 1 $98.65 Cross
OTC Trade
14:30:00 - 18-Sep-25
Unknown* 5 $98.65 Cross
OTC Trade
14:30:00 - 18-Sep-25
Unknown* 7 $98.93 OTC Trade
14:29:30 - 18-Sep-25
Unknown* 5 $99.62 OTC Trade
12:28:49 - 18-Sep-25
Unknown* 5 $99.60 OTC Trade
12:28:40 - 18-Sep-25
Unknown* 5 $99.60 OTC Trade
12:28:37 - 18-Sep-25
Unknown* 1 $99.57 OTC Trade
12:10:12 - 18-Sep-25
Unknown* 20 $99.60 OTC Trade
07:34:47 - 18-Sep-25
Unknown* 5 $99.05 OTC Trade
01:46:58 - 18-Sep-25
Unknown* 7 $100.10 OTC Trade
21:36:05 - 17-Sep-25
Unknown* 10 $99.075 OTC Trade
20:59:55 - 17-Sep-25
Unknown* 0 $99.00 OTC Trade
20:59:26 - 17-Sep-25
Unknown* 1 $99.00 Cross
OTC Trade
20:59:26 - 17-Sep-25
Unknown* 19 $99.00 Cross
OTC Trade
20:59:26 - 17-Sep-25
Unknown* 3 $99.03 OTC Trade
20:59:12 - 17-Sep-25
Unknown* 50 $99.215 OTC Trade
20:55:21 - 17-Sep-25
Unknown* 5 $99.18 OTC Trade
20:39:14 - 17-Sep-25
Unknown* 200 $99.10 OTC Trade
20:30:12 - 17-Sep-25
Unknown* 15 $99.3428 Cross
OTC Trade
20:25:40 - 17-Sep-25
Unknown* 1 $99.3417 Cross
OTC Trade
20:21:38 - 17-Sep-25
Unknown* 0 $99.16 OTC Trade
20:13:35 - 17-Sep-25
Unknown* 0 $99.52 OTC Trade
19:39:21 - 17-Sep-25
Unknown* 0 $99.7566 OTC Trade
19:35:59 - 17-Sep-25
Unknown* 40 $99.80 OTC Trade
18:21:04 - 17-Sep-25
Unknown* 2 $99.85 OTC Trade
18:20:58 - 17-Sep-25
Unknown* 22 $99.9517 Cross
OTC Trade
18:07:06 - 17-Sep-25
Unknown* 100 $99.855 OTC Trade
17:57:31 - 17-Sep-25
Unknown* 0 $100.01 OTC Trade
17:30:45 - 17-Sep-25
Unknown* 4 $100.1176 Cross
OTC Trade
17:16:17 - 17-Sep-25
Unknown* 3 $100.1376 Cross
OTC Trade
17:11:50 - 17-Sep-25
Unknown* 110 $100.15 OTC Trade
16:54:48 - 17-Sep-25
Unknown* 4 $100.2828 Cross
OTC Trade
16:39:15 - 17-Sep-25
Unknown* 30 $100.354 Cross
OTC Trade
16:31:46 - 17-Sep-25
Unknown* 1 $100.24 OTC Trade
16:28:23 - 17-Sep-25
Unknown* 4 $100.18 OTC Trade
16:07:48 - 17-Sep-25
Unknown* 1 $100.294 Cross
OTC Trade
15:28:58 - 17-Sep-25
Unknown* 1 $100.8925 OTC Trade
14:51:34 - 17-Sep-25
Unknown* 0 $100.86 OTC Trade
14:50:57 - 17-Sep-25
Unknown* 0 $100.86 OTC Trade
14:50:57 - 17-Sep-25
Unknown* 0 $100.95 OTC Trade
14:42:32 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 2 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 1 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.67 OTC Trade
14:39:22 - 17-Sep-25
Unknown* 0 $100.33 OTC Trade
14:30:28 - 17-Sep-25
Unknown* 0 $100.33 OTC Trade
14:30:27 - 17-Sep-25
Unknown* 1 $100.16 Cross
OTC Trade
14:30:00 - 17-Sep-25
Unknown* 1 $100.16 Cross
OTC Trade
14:30:00 - 17-Sep-25
Unknown* 6 $100.16 Cross
OTC Trade
14:30:00 - 17-Sep-25
Unknown* 40 $100.012 OTC Trade
20:59:38 - 16-Sep-25
Unknown* 2 $100.03 OTC Trade
20:57:58 - 16-Sep-25
Unknown* 10 $100.039 Cross
OTC Trade
20:57:23 - 16-Sep-25
Unknown* 7 $100.035 OTC Trade
20:57:20 - 16-Sep-25
Unknown* 0 $100.00 OTC Trade
20:24:17 - 16-Sep-25
Unknown* 1 $100.0182 OTC Trade
20:18:55 - 16-Sep-25
Unknown* 5 $99.9814 OTC Trade
19:57:03 - 16-Sep-25
Unknown* 1 $100.1176 Cross
OTC Trade
19:27:25 - 16-Sep-25
Unknown* 1 $100.1216 OTC Trade
19:27:20 - 16-Sep-25
Unknown* 3 $100.30 Cross
OTC Trade
19:21:39 - 16-Sep-25
Unknown* 3 $100.5728 Cross
OTC Trade
18:22:24 - 16-Sep-25
Unknown* 1 $100.4417 Cross
OTC Trade
17:59:47 - 16-Sep-25
Unknown* 10 $100.3781 OTC Trade
17:40:34 - 16-Sep-25
Unknown* 12 $100.40 Cross
OTC Trade
17:29:36 - 16-Sep-25
Unknown* 1 $100.5624 OTC Trade
17:17:28 - 16-Sep-25
Unknown* 0 $100.55 OTC Trade
16:57:22 - 16-Sep-25
Unknown* 100,000 $100.6004 Negotiated Trade
16:39:58 - 16-Sep-25
Unknown* 11 $100.4908 OTC Trade
16:10:18 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 0 $100.52 OTC Trade
15:58:13 - 16-Sep-25
Unknown* 2 $100.458 OTC Trade
15:48:02 - 16-Sep-25
Unknown* 1 $100.3674 OTC Trade
15:36:40 - 16-Sep-25
Unknown* 1 $100.3349 OTC Trade
15:35:35 - 16-Sep-25
Unknown* 1 $100.35 OTC Trade
15:35:17 - 16-Sep-25
Unknown* 1 $100.344 Cross
OTC Trade
15:33:36 - 16-Sep-25
Unknown* 1 $100.3172 OTC Trade
15:32:28 - 16-Sep-25
Unknown* 0 $100.23 OTC Trade
15:08:47 - 16-Sep-25
Unknown* 1 $100.254 Cross
OTC Trade
15:07:09 - 16-Sep-25
Unknown* 0 $100.20 OTC Trade
15:04:21 - 16-Sep-25
Unknown* 0 $100.1861 OTC Trade
15:04:21 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 2 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 1 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.14 OTC Trade
15:03:44 - 16-Sep-25
Unknown* 0 $100.19 OTC Trade
14:51:34 - 16-Sep-25
Unknown* 0 $100.1761 OTC Trade
14:51:34 - 16-Sep-25
Unknown* 8 $100.2228 Cross
OTC Trade
14:50:18 - 16-Sep-25
Unknown* 6 $100.28 OTC Trade
14:43:45 - 16-Sep-25
Unknown* 10 $100.50 OTC Trade
14:40:08 - 16-Sep-25
Unknown* 10 $101.0884 OTC Trade
14:34:47 - 16-Sep-25
Unknown* 4 $100.97 OTC Trade
14:33:38 - 16-Sep-25
Unknown* 0 $100.89 OTC Trade
14:30:44 - 16-Sep-25
Unknown* 0 $100.89 OTC Trade
14:30:42 - 16-Sep-25
Unknown* 0 $100.75 OTC Trade
14:30:19 - 16-Sep-25
Unknown* 5 $100.84 Cross
OTC Trade
14:30:00 - 16-Sep-25
Unknown* 2 $100.84 Cross
OTC Trade
14:30:00 - 16-Sep-25
Unknown* 2 $100.84 Cross
OTC Trade
14:30:00 - 16-Sep-25
Unknown* 7 $100.46 OTC Trade
21:52:30 - 15-Sep-25
Unknown* 20 $100.555 OTC Trade
20:57:46 - 15-Sep-25
Unknown* 9 $100.6352 Cross
OTC Trade
20:07:59 - 15-Sep-25
Unknown* 11 $100.6352 Cross
OTC Trade
20:07:14 - 15-Sep-25
Unknown* 10 $100.575 OTC Trade
19:47:51 - 15-Sep-25
Unknown* 9 $100.5052 Cross
OTC Trade
19:17:07 - 15-Sep-25
Unknown* 1 $100.614 Cross
OTC Trade
18:48:43 - 15-Sep-25
Unknown* 6 $100.635 OTC Trade
18:41:17 - 15-Sep-25
Unknown* 0 $100.49 OTC Trade
18:12:10 - 15-Sep-25
Unknown* 9 $100.524 Cross
OTC Trade
18:10:35 - 15-Sep-25
Unknown* 10 $100.5717 Cross
OTC Trade
17:58:26 - 15-Sep-25
Unknown* 100 $100.7764 OTC Trade
17:46:09 - 15-Sep-25
Unknown* 3 $100.7252 Cross
OTC Trade
17:41:18 - 15-Sep-25
Unknown* 1 $100.618 OTC Trade
17:35:49 - 15-Sep-25
Unknown* 0 $100.80 OTC Trade
17:24:26 - 15-Sep-25
Unknown* 2 $100.81 OTC Trade
17:23:29 - 15-Sep-25
Unknown* 89 $100.8505 Cross
OTC Trade
16:35:55 - 15-Sep-25
Unknown* 5 $100.9928 OTC Trade
16:21:06 - 15-Sep-25
Unknown* 6 $101.00 Cross
OTC Trade
16:12:34 - 15-Sep-25
Unknown* 3 $101.1493 Cross
OTC Trade
16:08:42 - 15-Sep-25
Unknown* 0 $101.16 OTC Trade
16:05:11 - 15-Sep-25
Unknown* 2 $101.2393 Cross
OTC Trade
16:03:26 - 15-Sep-25
Unknown* 9 $101.5128 Cross
OTC Trade
15:55:54 - 15-Sep-25
Unknown* 28 $101.844 Cross
OTC Trade
15:35:13 - 15-Sep-25
Unknown* 8 $101.7352 Cross
OTC Trade
15:20:40 - 15-Sep-25
Unknown* 5 $101.7352 Cross
OTC Trade
15:20:40 - 15-Sep-25
Unknown* 5 $101.67 OTC Trade
15:19:35 - 15-Sep-25
Unknown* 100 $101.85 OTC Trade
15:16:00 - 15-Sep-25
Unknown* 14 $101.83 OTC Trade
15:10:52 - 15-Sep-25
Unknown* 0 $101.97 OTC Trade
15:02:57 - 15-Sep-25
Unknown* 0 $101.80 OTC Trade
14:54:34 - 15-Sep-25
Unknown* 39 $101.898 OTC Trade
14:51:24 - 15-Sep-25
Unknown* 0 $101.93 OTC Trade
14:51:13 - 15-Sep-25
Unknown* 0 $101.93 OTC Trade
14:51:12 - 15-Sep-25
Unknown* 2 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 2 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 2 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 2 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 0 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 0 $102.09 OTC Trade
14:47:06 - 15-Sep-25
Unknown* 0 $102.09 OTC Trade
14:47:06 - 15-Sep-25
FTSE 100 Latest
Value9,228.11
Change19.74