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* 4 $91.2352 Cross
OTC Trade
19:44:24 - 30-Oct-25
Unknown* 5 $91.232 OTC Trade
19:43:38 - 30-Oct-25
Unknown* 10 $91.3098 OTC Trade
19:19:57 - 30-Oct-25
Unknown* 33 $91.302 OTC Trade
19:05:40 - 30-Oct-25
Unknown* 1 $91.31 OTC Trade
18:59:22 - 30-Oct-25
Unknown* 10 $91.186 Cross
OTC Trade
18:51:04 - 30-Oct-25
Unknown* 5 $91.166 OTC Trade
18:27:00 - 30-Oct-25
Unknown* 5 $91.166 OTC Trade
18:26:56 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:45 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:44 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:44 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:44 - 30-Oct-25
Unknown* 0 $91.05 OTC Trade
18:17:44 - 30-Oct-25
Unknown* 11 $91.2648 Cross
OTC Trade
17:50:11 - 30-Oct-25
Unknown* 0 $91.22 OTC Trade
17:33:01 - 30-Oct-25
Unknown* 0 $91.22 OTC Trade
17:33:00 - 30-Oct-25
Unknown* 0 $91.22 OTC Trade
17:33:00 - 30-Oct-25
Unknown* 0 $91.26 OTC Trade
17:21:06 - 30-Oct-25
Unknown* 0 $91.26 OTC Trade
17:21:06 - 30-Oct-25
Unknown* 0 $91.26 OTC Trade
17:21:06 - 30-Oct-25
Unknown* 0 $90.80 OTC Trade
17:03:37 - 30-Oct-25
Unknown* 0 $90.95 OTC Trade
16:55:04 - 30-Oct-25
Unknown* 0 $90.95 OTC Trade
16:55:04 - 30-Oct-25
Unknown* 0 $90.95 OTC Trade
16:55:04 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 0 $90.86 OTC Trade
16:49:49 - 30-Oct-25
Unknown* 5 $90.8786 OTC Trade
16:45:47 - 30-Oct-25
Unknown* 70 $90.88 OTC Trade
16:45:23 - 30-Oct-25
Unknown* 30 $90.88 OTC Trade
16:45:23 - 30-Oct-25
Unknown* 5 $90.8972 OTC Trade
16:45:13 - 30-Oct-25
Unknown* 85 $91.00 OTC Trade
16:36:50 - 30-Oct-25
Unknown* 12 $90.844 OTC Trade
16:25:53 - 30-Oct-25
Unknown* 27 $90.704 OTC Trade
16:21:25 - 30-Oct-25
Unknown* 27 $90.662 OTC Trade
16:20:58 - 30-Oct-25
Unknown* 39 $90.6764 Cross
OTC Trade
16:18:01 - 30-Oct-25
Unknown* 0 $90.64 OTC Trade
16:14:21 - 30-Oct-25
Unknown* 0 $90.64 OTC Trade
16:14:21 - 30-Oct-25
Unknown* 0 $90.64 OTC Trade
16:14:21 - 30-Oct-25
Unknown* 1 $90.64 OTC Trade
16:14:18 - 30-Oct-25
Unknown* 1 $90.64 OTC Trade
16:14:18 - 30-Oct-25
Unknown* 1 $90.64 OTC Trade
16:14:18 - 30-Oct-25
Unknown* 0 $90.58 OTC Trade
16:07:41 - 30-Oct-25
Unknown* 3 $90.715 OTC Trade
16:00:13 - 30-Oct-25
Unknown* 0 $90.74 OTC Trade
15:58:45 - 30-Oct-25
Unknown* 0 $90.74 OTC Trade
15:58:45 - 30-Oct-25
Unknown* 50 $90.755 OTC Trade
15:47:40 - 30-Oct-25
Unknown* 0 $90.71 OTC Trade
15:37:43 - 30-Oct-25
Unknown* 1 $90.705 OTC Trade
15:37:43 - 30-Oct-25
Unknown* 5 $90.66 OTC Trade
15:29:21 - 30-Oct-25
Unknown* 5 $90.695 OTC Trade
15:29:13 - 30-Oct-25
Unknown* 5 $90.715 OTC Trade
15:29:10 - 30-Oct-25
Unknown* 5 $90.695 OTC Trade
15:28:58 - 30-Oct-25
Unknown* 5 $90.73 OTC Trade
15:28:56 - 30-Oct-25
Unknown* 0 $90.77 OTC Trade
15:26:18 - 30-Oct-25
Unknown* 0 $90.77 OTC Trade
15:26:18 - 30-Oct-25
Unknown* 0 $90.77 OTC Trade
15:26:18 - 30-Oct-25
Unknown* 2 $90.92 OTC Trade
15:22:44 - 30-Oct-25
Unknown* 1 $91.104 Cross
OTC Trade
15:14:00 - 30-Oct-25
Unknown* 0 $91.25 OTC Trade
15:09:17 - 30-Oct-25
Unknown* 1 $91.154 Cross
OTC Trade
15:01:38 - 30-Oct-25
Unknown* 10 $91.1452 Cross
OTC Trade
14:59:49 - 30-Oct-25
Unknown* 0 $91.27 OTC Trade
14:55:54 - 30-Oct-25
Unknown* 0 $91.27 OTC Trade
14:55:54 - 30-Oct-25
Unknown* 0 $91.26 OTC Trade
14:55:53 - 30-Oct-25
Unknown* 55 $91.194 OTC Trade
14:55:01 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
14:48:41 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
14:48:41 - 30-Oct-25
Unknown* 94 $91.16 OTC Trade
14:43:14 - 30-Oct-25
Unknown* 1 $91.2837 OTC Trade
14:24:54 - 30-Oct-25
Unknown* 33,000 $90.846 OTC Trade
14:23:09 - 30-Oct-25
Unknown* 2 $91.092 OTC Trade
14:20:40 - 30-Oct-25
Unknown* 20 $91.18 OTC Trade
14:17:47 - 30-Oct-25
Unknown* 1 $91.19 OTC Trade
14:17:38 - 30-Oct-25
Unknown* 0 $91.18 OTC Trade
14:14:15 - 30-Oct-25
Unknown* 0 $91.18 OTC Trade
14:14:15 - 30-Oct-25
Unknown* 0 $91.18 OTC Trade
14:14:15 - 30-Oct-25
Unknown* 0 $91.18 OTC Trade
14:14:15 - 30-Oct-25
Unknown* 1 $91.3117 Cross
OTC Trade
14:12:06 - 30-Oct-25
Unknown* 4 $91.2717 Cross
OTC Trade
14:10:58 - 30-Oct-25
Unknown* 3 $91.0095 Cross
OTC Trade
14:02:24 - 30-Oct-25
Unknown* 0 $91.11 OTC Trade
14:01:49 - 30-Oct-25
Unknown* 0 $91.15 OTC Trade
13:51:46 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:40 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:40 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:39 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:39 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:39 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:36 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:36 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.10 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 0 $91.16 OTC Trade
13:51:35 - 30-Oct-25
Unknown* 1 $91.23 OTC Trade
13:41:14 - 30-Oct-25
Unknown* 100 $91.90749 Currency Conversion
Negotiated Trade
13:34:55 - 30-Oct-25
Unknown* 0 $91.13 OTC Trade
13:31:14 - 30-Oct-25
Unknown* 3 $91.13 OTC Trade
13:31:14 - 30-Oct-25
Unknown* 3 $91.09 Cross
OTC Trade
13:30:00 - 30-Oct-25
Unknown* 3 $91.09 Cross
OTC Trade
13:30:00 - 30-Oct-25
Unknown* 6 $91.09 Cross
OTC Trade
13:30:00 - 30-Oct-25
Unknown* 1 $91.09 Cross
OTC Trade
13:30:00 - 30-Oct-25
Unknown* 34 $91.09 Cross
OTC Trade
13:30:00 - 30-Oct-25
Unknown* 10 $91.20 OTC Trade
12:38:00 - 30-Oct-25
Unknown* 6 $91.22 OTC Trade
11:59:55 - 30-Oct-25
Unknown* 6 $91.22 OTC Trade
11:59:01 - 30-Oct-25
Unknown* 9 $91.39 OTC Trade
11:06:13 - 30-Oct-25
Unknown* 100 $91.50 OTC Trade
10:05:43 - 30-Oct-25
Unknown* 8 $91.42 OTC Trade
09:45:16 - 30-Oct-25
Unknown* 8 $91.45 OTC Trade
09:45:07 - 30-Oct-25
Unknown* 5 $90.83 OTC Trade
08:19:22 - 30-Oct-25
Unknown* 24 $90.30 OTC Trade
08:04:28 - 30-Oct-25
Unknown* 139 $89.86 OTC Trade
08:00:52 - 30-Oct-25
Unknown* 5 $89.89 OTC Trade
08:00:49 - 30-Oct-25
Unknown* 5 $89.91 OTC Trade
08:00:49 - 30-Oct-25
Unknown* 5 $89.92 OTC Trade
08:00:48 - 30-Oct-25
Unknown* 100 $90.18 OTC Trade
08:00:41 - 30-Oct-25
Unknown* 5 $91.70 OTC Trade
22:19:30 - 29-Oct-25
Unknown* 5 $91.70 OTC Trade
22:18:33 - 29-Oct-25
Unknown* 5 $91.50 OTC Trade
21:05:49 - 29-Oct-25
Unknown* 8 $91.50 OTC Trade
20:37:33 - 29-Oct-25
Unknown* 8 $91.50 OTC Trade
20:37:32 - 29-Oct-25
Unknown* 8 $91.62 OTC Trade
20:37:23 - 29-Oct-25
Unknown* 5 $92.38 OTC Trade
20:11:38 - 29-Oct-25
Unknown* 5 $91.4993 OTC Trade
19:52:45 - 29-Oct-25
Unknown* 0 $91.59 OTC Trade
19:47:07 - 29-Oct-25
Unknown* 25 $91.47 OTC Trade
19:43:27 - 29-Oct-25
Unknown* 0 $91.49 OTC Trade
19:41:53 - 29-Oct-25
Unknown* 100 $91.744 OTC Trade
19:25:47 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
19:13:41 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
19:13:41 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
19:13:41 - 29-Oct-25
Unknown* 100 $91.535 OTC Trade
19:02:17 - 29-Oct-25
Unknown* 2 $91.512 OTC Trade
19:01:40 - 29-Oct-25
Unknown* 0 $91.71 OTC Trade
18:55:53 - 29-Oct-25
Unknown* 0 $91.71 OTC Trade
18:55:53 - 29-Oct-25
Unknown* 1 $91.6828 Cross
OTC Trade
18:55:14 - 29-Oct-25
Unknown* 0 $91.73 OTC Trade
18:52:25 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:09 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:08 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:08 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:08 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:08 - 29-Oct-25
Unknown* 0 $91.65 OTC Trade
18:49:08 - 29-Oct-25
Unknown* 0 $91.69 OTC Trade
18:45:03 - 29-Oct-25
Unknown* 0 $91.69 OTC Trade
18:45:02 - 29-Oct-25
Unknown* 0 $91.69 OTC Trade
18:45:02 - 29-Oct-25
Unknown* 0 $91.70 OTC Trade
18:43:06 - 29-Oct-25
Unknown* 1 $91.7881 Cross
OTC Trade
18:41:01 - 29-Oct-25
Unknown* 13 $91.87 OTC Trade
18:39:57 - 29-Oct-25
Unknown* 10 $91.92 OTC Trade
18:36:25 - 29-Oct-25
Unknown* 2 $92.02 OTC Trade
18:35:42 - 29-Oct-25
Unknown* 4 $92.00 Cross
OTC Trade
18:35:34 - 29-Oct-25
Unknown* 0 $91.97 OTC Trade
18:35:34 - 29-Oct-25
Unknown* 50 $92.00 OTC Trade
18:35:34 - 29-Oct-25
Unknown* 20 $92.15 OTC Trade
18:34:46 - 29-Oct-25
Unknown* 250 $92.20 OTC Trade
18:33:39 - 29-Oct-25
Unknown* 1 $92.396 Cross
OTC Trade
18:21:58 - 29-Oct-25
Unknown* 4 $92.49 OTC Trade
18:14:25 - 29-Oct-25
Unknown* 0 $92.58 OTC Trade
17:29:37 - 29-Oct-25
Unknown* 3 $92.6693 Cross
OTC Trade
17:27:23 - 29-Oct-25
Unknown* 20 $92.674 OTC Trade
17:26:37 - 29-Oct-25
Unknown* 10 $92.716 OTC Trade
17:26:04 - 29-Oct-25
Unknown* 13 $92.72 OTC Trade
17:25:40 - 29-Oct-25
Unknown* 26 $92.72 OTC Trade
17:15:31 - 29-Oct-25
Unknown* 20 $92.7065 OTC Trade
17:15:14 - 29-Oct-25
Unknown* 0 $92.66 OTC Trade
17:13:24 - 29-Oct-25
Unknown* 0 $92.66 OTC Trade
17:13:24 - 29-Oct-25
Unknown* 0 $92.66 OTC Trade
17:13:24 - 29-Oct-25
Unknown* 100 $92.78393 Currency Conversion
Negotiated Trade
17:05:48 - 29-Oct-25
Unknown* 4 $92.654 Cross
OTC Trade
16:59:26 - 29-Oct-25
Unknown* 26 $92.694 Cross
OTC Trade
16:58:23 - 29-Oct-25
Unknown* 13 $92.6293 Cross
OTC Trade
16:55:32 - 29-Oct-25
Unknown* 3 $92.6479 OTC Trade
16:49:59 - 29-Oct-25
Unknown* 50 $92.72 OTC Trade
16:47:54 - 29-Oct-25
Unknown* 1 $92.7676 Cross
OTC Trade
16:45:38 - 29-Oct-25
Unknown* 16 $92.85 OTC Trade
16:42:10 - 29-Oct-25
Unknown* 10 $93.168 OTC Trade
16:33:48 - 29-Oct-25
Unknown* 0 $93.15 OTC Trade
16:24:32 - 29-Oct-25
Unknown* 0 $93.15 OTC Trade
16:24:32 - 29-Oct-25
Unknown* 0 $93.15 OTC Trade
16:24:32 - 29-Oct-25
FTSE 100 Latest
Value9,709.16
Change-50.90