Diploma (DPLM) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
14/11/2024 4,598.00p 4,653.00p 4,576.00p 4,596.00p 284822
13/11/2024 4,476.00p 4,608.00p 4,476.00p 4,594.00p 406259
12/11/2024 4,464.00p 4,522.00p 4,454.00p 4,518.00p 217033
11/11/2024 4,452.00p 4,534.00p 4,442.00p 4,494.00p 125956
08/11/2024 4,462.00p 4,492.00p 4,404.00p 4,420.00p 144531
07/11/2024 4,428.00p 4,450.00p 4,394.00p 4,446.00p 265761
06/11/2024 4,462.00p 4,488.00p 4,370.00p 4,402.00p 298937
05/11/2024 4,286.00p 4,392.00p 4,262.00p 4,392.00p 172735
04/11/2024 4,274.00p 4,298.00p 4,260.00p 4,286.00p 206768
01/11/2024 4,258.00p 4,306.00p 4,230.00p 4,288.00p 125840
31/10/2024 4,294.00p 4,320.00p 4,202.00p 4,258.00p 309649
30/10/2024 4,296.00p 4,362.00p 4,292.19p 4,338.00p 276793
29/10/2024 4,320.00p 4,378.00p 4,276.00p 4,314.00p 394909
28/10/2024 4,320.00p 4,392.00p 4,304.00p 4,380.00p 189644
25/10/2024 4,292.00p 4,326.82p 4,268.00p 4,310.00p 99908
24/10/2024 4,298.00p 4,306.00p 4,264.00p 4,292.00p 92389
23/10/2024 4,284.00p 4,307.48p 4,245.01p 4,292.00p 277720
22/10/2024 4,338.00p 4,352.00p 4,252.00p 4,304.00p 352637
21/10/2024 4,362.00p 4,410.00p 4,347.25p 4,372.00p 230691
18/10/2024 4,328.00p 4,374.00p 4,312.00p 4,362.00p 131625
17/10/2024 4,338.00p 4,366.00p 4,304.00p 4,358.00p 156249
16/10/2024 4,374.00p 4,410.00p 4,318.00p 4,330.00p 341387
15/10/2024 4,366.00p 4,424.19p 4,352.00p 4,362.00p 434105
14/10/2024 4,278.00p 4,328.00p 4,254.00p 4,328.00p 161964
11/10/2024 4,222.00p 4,272.00p 4,216.00p 4,272.00p 350538
10/10/2024 4,238.00p 4,272.00p 4,186.00p 4,202.00p 278966
09/10/2024 4,272.00p 4,288.00p 4,246.00p 4,272.00p 279975
08/10/2024 4,246.00p 4,288.00p 4,236.00p 4,250.00p 640879
07/10/2024 4,252.00p 4,272.00p 4,229.55p 4,246.00p 232905
04/10/2024 4,196.00p 4,254.00p 4,176.00p 4,208.00p 384581
03/10/2024 4,400.00p 4,402.00p 4,194.00p 4,208.00p 422158
02/10/2024 4,362.00p 4,442.00p 4,362.00p 4,434.00p 405786
01/10/2024 4,446.00p 4,498.00p 4,406.00p 4,442.00p 185376
30/09/2024 4,444.00p 4,492.00p 4,424.00p 4,434.00p 441967
27/09/2024 4,484.00p 4,524.00p 4,470.44p 4,480.00p 226709
26/09/2024 4,520.00p 4,540.00p 4,480.00p 4,516.00p 222928
25/09/2024 4,402.00p 4,482.00p 4,402.00p 4,462.00p 154322
24/09/2024 4,512.00p 4,518.00p 4,410.00p 4,438.00p 141804
23/09/2024 4,464.00p 4,488.00p 4,420.00p 4,464.00p 319206
20/09/2024 4,566.00p 4,582.00p 4,472.00p 4,472.00p 1695754
19/09/2024 4,544.00p 4,596.00p 4,530.00p 4,564.00p 266172
18/09/2024 4,632.00p 4,638.00p 4,484.00p 4,498.00p 162073
17/09/2024 4,594.00p 4,648.00p 4,566.00p 4,632.00p 319363
16/09/2024 4,482.00p 4,558.00p 4,479.84p 4,552.00p 188334
13/09/2024 4,470.00p 4,506.00p 4,466.00p 4,494.00p 191286
12/09/2024 4,438.00p 4,488.00p 4,418.00p 4,464.00p 168845
11/09/2024 4,452.00p 4,455.90p 4,336.00p 4,374.00p 164759
10/09/2024 4,410.00p 4,462.00p 4,406.00p 4,440.00p 444070
09/09/2024 4,324.00p 4,451.50p 4,322.00p 4,424.00p 227326
06/09/2024 4,336.00p 4,402.00p 4,295.02p 4,298.00p 597275
05/09/2024 4,374.00p 4,386.00p 4,296.00p 4,338.00p 301876
04/09/2024 4,350.00p 4,386.00p 4,326.00p 4,378.00p 181842
03/09/2024 4,424.00p 4,466.00p 4,399.38p 4,410.00p 366555
02/09/2024 4,464.00p 4,464.00p 4,342.00p 4,422.00p 156482
30/08/2024 4,436.00p 4,486.00p 4,436.00p 4,464.00p 215785
29/08/2024 4,392.00p 4,464.00p 4,392.00p 4,450.00p 113333
28/08/2024 4,362.00p 4,418.00p 4,348.00p 4,388.00p 201220
27/08/2024 4,380.00p 4,392.00p 4,314.00p 4,348.00p 149024
23/08/2024 4,378.00p 4,392.00p 4,336.00p 4,366.00p 244767
22/08/2024 4,334.00p 4,370.00p 4,314.00p 4,368.00p 150491
21/08/2024 4,314.00p 4,334.00p 4,288.00p 4,316.00p 177996
20/08/2024 4,298.00p 4,326.00p 4,250.00p 4,316.00p 217153
19/08/2024 4,262.00p 4,320.00p 4,242.00p 4,298.00p 108300
16/08/2024 4,292.00p 4,294.00p 4,248.00p 4,286.00p 125947
15/08/2024 4,256.00p 4,306.00p 4,202.00p 4,288.00p 223259
14/08/2024 4,190.00p 4,236.00p 4,186.00p 4,236.00p 159864
13/08/2024 4,162.00p 4,182.00p 4,110.00p 4,160.00p 176516
12/08/2024 4,160.00p 4,214.00p 4,144.00p 4,154.00p 248104
09/08/2024 4,100.00p 4,150.00p 4,091.80p 4,124.00p 448676
08/08/2024 4,082.00p 4,100.00p 4,034.00p 4,088.00p 130733
07/08/2024 4,048.00p 4,118.00p 4,020.00p 4,102.00p 195972
06/08/2024 4,022.00p 4,070.00p 3,992.00p 4,000.00p 233479
05/08/2024 3,996.00p 4,082.00p 3,914.00p 4,032.00p 502286
02/08/2024 4,298.00p 4,310.00p 4,062.00p 4,074.00p 473640
01/08/2024 4,448.00p 4,518.00p 4,348.00p 4,380.00p 263862
31/07/2024 4,426.00p 4,454.00p 4,388.00p 4,448.00p 316562
30/07/2024 4,342.00p 4,378.00p 4,340.00p 4,366.00p 219118
29/07/2024 4,388.00p 4,398.00p 4,341.19p 4,358.00p 243582
26/07/2024 4,210.00p 4,359.54p 4,210.00p 4,356.00p 254046
25/07/2024 4,206.00p 4,236.00p 4,156.00p 4,224.00p 215754
24/07/2024 4,264.00p 4,296.00p 4,234.00p 4,266.00p 181142
23/07/2024 4,302.00p 4,318.00p 4,278.00p 4,304.00p 400499
22/07/2024 4,278.00p 4,342.00p 4,242.00p 4,312.00p 267282
19/07/2024 4,226.00p 4,302.00p 4,202.00p 4,270.00p 575026
18/07/2024 4,116.00p 4,294.00p 4,116.00p 4,224.00p 279583
17/07/2024 4,344.00p 4,374.00p 4,270.00p 4,276.00p 260006
16/07/2024 4,266.00p 4,352.00p 4,234.00p 4,340.00p 311616
15/07/2024 4,272.00p 4,298.00p 4,244.00p 4,298.00p 163517
12/07/2024 4,258.00p 4,308.00p 4,224.50p 4,308.00p 171173
11/07/2024 4,182.00p 4,272.00p 4,132.00p 4,258.00p 239669
10/07/2024 4,204.00p 4,208.00p 4,150.00p 4,182.00p 164815
09/07/2024 4,206.00p 4,216.00p 4,146.00p 4,146.00p 159798
08/07/2024 4,130.00p 4,198.00p 4,128.00p 4,196.00p 139592
05/07/2024 4,202.00p 4,246.00p 4,154.00p 4,156.00p 193214
04/07/2024 4,168.00p 4,180.00p 4,145.63p 4,176.00p 198735
03/07/2024 4,094.00p 4,152.00p 4,058.00p 4,152.00p 700434
02/07/2024 4,090.00p 4,148.00p 4,056.00p 4,074.00p 374772
01/07/2024 4,184.00p 4,200.00p 4,122.00p 4,122.00p 235131
28/06/2024 4,224.00p 4,226.00p 4,136.00p 4,148.00p 266049
27/06/2024 4,158.00p 4,204.00p 4,132.00p 4,192.00p 223700
26/06/2024 4,122.00p 4,170.00p 4,088.00p 4,140.00p 360788
25/06/2024 4,138.00p 4,138.00p 4,096.00p 4,098.00p 144642
24/06/2024 4,128.00p 4,160.00p 4,096.00p 4,140.00p 138921
21/06/2024 4,174.00p 4,182.00p 4,106.00p 4,126.00p 619053
20/06/2024 4,148.00p 4,186.00p 4,138.00p 4,186.00p 621321
19/06/2024 4,164.00p 4,172.00p 4,118.00p 4,134.00p 301075
18/06/2024 4,132.00p 4,164.00p 4,128.00p 4,154.00p 195760
17/06/2024 4,172.00p 4,177.68p 4,110.00p 4,124.00p 265009
14/06/2024 4,160.00p 4,178.00p 4,104.00p 4,158.00p 191339
13/06/2024 4,220.00p 4,256.00p 4,158.00p 4,158.00p 148465
12/06/2024 4,088.00p 4,234.00p 4,082.00p 4,234.00p 253021
11/06/2024 4,102.00p 4,120.00p 4,064.00p 4,094.00p 154172
10/06/2024 4,170.00p 4,188.00p 4,090.00p 4,090.00p 250707
07/06/2024 4,166.00p 4,210.00p 4,150.00p 4,210.00p 226762
06/06/2024 4,176.00p 4,208.00p 4,158.00p 4,160.00p 654116
05/06/2024 4,124.00p 4,184.00p 4,116.00p 4,178.00p 174620
04/06/2024 4,074.00p 4,140.00p 4,060.00p 4,122.00p 152548
03/06/2024 4,168.00p 4,184.00p 4,088.00p 4,096.00p 125960
31/05/2024 4,074.00p 4,116.00p 4,058.00p 4,092.00p 401982
30/05/2024 4,034.00p 4,108.00p 4,012.00p 4,072.00p 373810
29/05/2024 4,094.00p 4,112.00p 4,042.00p 4,058.00p 311962
28/05/2024 4,190.00p 4,220.00p 4,108.00p 4,114.00p 261928
24/05/2024 4,170.00p 4,214.00p 4,144.00p 4,176.00p 373204
23/05/2024 4,204.00p 4,284.00p 4,138.00p 4,226.00p 290970
22/05/2024 4,200.00p 4,278.72p 4,196.00p 4,252.00p 302483
21/05/2024 4,200.00p 4,216.80p 4,172.00p 4,210.00p 140486
20/05/2024 4,182.00p 4,218.00p 4,174.00p 4,212.00p 160323
17/05/2024 4,194.00p 4,234.00p 4,158.00p 4,192.00p 206289
16/05/2024 4,142.00p 4,210.00p 4,106.00p 4,210.00p 243680
15/05/2024 4,162.00p 4,170.00p 4,086.00p 4,122.00p 289407
14/05/2024 4,052.00p 4,116.00p 3,996.00p 4,086.00p 355350
13/05/2024 4,340.00p 4,340.00p 4,028.00p 4,060.00p 503570
10/05/2024 3,860.00p 3,918.00p 3,836.00p 3,902.00p 180990
09/05/2024 3,814.00p 3,854.00p 3,700.00p 3,848.00p 184839
08/05/2024 3,760.00p 3,818.00p 3,748.00p 3,816.00p 368767
07/05/2024 3,730.00p 3,764.00p 3,706.00p 3,748.00p 200706
03/05/2024 3,738.00p 3,786.00p 3,706.00p 3,710.00p 215401
02/05/2024 3,622.00p 3,734.00p 3,622.00p 3,710.00p 419759
01/05/2024 3,576.00p 3,660.00p 3,576.00p 3,618.00p 115583
30/04/2024 3,614.00p 3,652.00p 3,600.00p 3,628.00p 243007
29/04/2024 3,612.00p 3,646.00p 3,602.00p 3,608.00p 333393
26/04/2024 3,576.00p 3,616.00p 3,552.00p 3,616.00p 194884
25/04/2024 3,558.00p 3,594.00p 3,518.00p 3,564.00p 159395
24/04/2024 3,570.00p 3,610.00p 3,566.00p 3,582.00p 227271
23/04/2024 3,566.00p 3,592.00p 3,538.00p 3,564.00p 118070
22/04/2024 3,544.00p 3,594.00p 3,528.00p 3,542.00p 163216
19/04/2024 3,506.00p 3,520.00p 3,488.00p 3,506.00p 436122
18/04/2024 3,556.00p 3,572.00p 3,498.00p 3,538.00p 1272720
17/04/2024 3,504.00p 3,536.00p 3,498.00p 3,528.00p 148341
16/04/2024 3,520.00p 3,540.00p 3,468.00p 3,526.00p 259225
15/04/2024 3,574.00p 3,634.00p 3,534.00p 3,580.00p 160550
12/04/2024 3,650.00p 3,662.00p 3,538.00p 3,568.00p 117414
11/04/2024 3,620.00p 3,652.00p 3,558.00p 3,590.00p 219929
10/04/2024 3,620.00p 3,633.62p 3,582.00p 3,620.00p 999835
09/04/2024 3,658.00p 3,658.00p 3,584.00p 3,594.00p 144610
08/04/2024 3,620.00p 3,668.00p 3,618.00p 3,660.00p 418669
05/04/2024 3,542.00p 3,586.00p 3,530.00p 3,586.00p 171023
04/04/2024 3,598.00p 3,624.00p 3,578.00p 3,588.00p 118361
03/04/2024 3,628.00p 3,672.00p 3,600.00p 3,606.00p 181378
02/04/2024 3,744.00p 3,760.08p 3,634.00p 3,634.00p 301153
28/03/2024 3,686.00p 3,758.00p 3,680.00p 3,722.00p 242859
27/03/2024 3,644.00p 3,870.00p 3,630.01p 3,750.00p 530191
26/03/2024 3,374.00p 3,426.00p 3,372.00p 3,426.00p 150579
25/03/2024 3,424.00p 3,442.00p 3,388.00p 3,396.00p 77930
22/03/2024 3,458.00p 3,482.00p 3,436.00p 3,452.00p 102275
21/03/2024 3,428.00p 3,448.00p 3,388.00p 3,448.00p 171143
20/03/2024 3,344.00p 3,344.00p 3,344.00p 3,372.00p 149807
19/03/2024 3,344.00p 3,362.00p 3,322.00p 3,344.00p 121705
18/03/2024 3,384.00p 3,412.00p 3,362.00p 3,374.00p 79504
15/03/2024 3,366.00p 3,414.00p 3,366.00p 3,380.00p 237180
14/03/2024 3,394.00p 3,406.00p 3,362.00p 3,390.00p 293574
13/03/2024 3,454.00p 3,466.00p 3,398.00p 3,400.00p 450041
12/03/2024 3,430.00p 3,460.00p 3,410.00p 3,450.00p 135393
11/03/2024 3,392.00p 3,406.00p 3,368.00p 3,400.00p 114876
08/03/2024 3,378.00p 3,426.00p 3,376.00p 3,418.00p 146625
07/03/2024 3,404.00p 3,432.00p 3,394.00p 3,412.00p 197092
06/03/2024 3,394.00p 3,418.00p 3,364.00p 3,416.00p 266117
05/03/2024 3,372.00p 3,430.00p 3,372.00p 3,382.00p 152475
04/03/2024 3,462.00p 3,478.20p 3,392.00p 3,430.00p 156110
01/03/2024 3,498.00p 3,508.00p 3,436.41p 3,482.00p 182845
29/02/2024 3,460.00p 3,492.00p 3,454.00p 3,456.00p 637991
28/02/2024 3,442.00p 3,452.00p 3,410.00p 3,442.00p 958648
27/02/2024 3,456.00p 3,460.00p 3,434.00p 3,448.00p 179014
26/02/2024 3,422.00p 3,462.00p 3,414.00p 3,450.00p 159787
23/02/2024 3,386.00p 3,433.28p 3,386.00p 3,428.00p 144577
22/02/2024 3,364.00p 3,424.00p 3,354.00p 3,424.00p 107423
21/02/2024 3,402.00p 3,411.99p 3,352.00p 3,388.00p 79262
20/02/2024 3,394.00p 3,422.00p 3,380.00p 3,402.00p 143003
19/02/2024 3,400.00p 3,428.00p 3,386.00p 3,406.00p 154556
16/02/2024 3,342.00p 3,426.00p 3,342.00p 3,426.00p 191275
15/02/2024 3,352.00p 3,368.00p 3,324.00p 3,332.00p 143075
14/02/2024 3,348.00p 3,348.00p 3,298.00p 3,310.00p 123848
13/02/2024 3,356.00p 3,366.00p 3,248.00p 3,300.00p 227955
12/02/2024 3,394.00p 3,438.00p 3,366.00p 3,386.00p 127386
09/02/2024 3,398.00p 3,414.00p 3,354.00p 3,380.00p 171452
08/02/2024 3,286.00p 3,386.00p 3,282.00p 3,386.00p 224080
07/02/2024 3,326.00p 3,332.00p 3,272.00p 3,290.00p 177750
06/02/2024 3,268.00p 3,298.00p 3,262.00p 3,294.00p 489982
05/02/2024 3,330.00p 3,340.00p 3,258.00p 3,258.00p 913588
02/02/2024 3,266.00p 3,354.00p 3,266.00p 3,320.00p 198266

*Close Price adjusted for both dividends and splits