Diploma (DPLM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diploma

Date Open High Low Close* Volume
02/06/2015 834.00p 834.00p 802.50p 808.00p 53216
01/06/2015 800.00p 827.50p 800.00p 816.50p 28819
29/05/2015 776.00p 822.42p 776.00p 808.50p 82007
28/05/2015 771.00p 822.50p 771.00p 815.50p 53781
27/05/2015 796.00p 812.50p 796.00p 811.00p 63174
26/05/2015 793.00p 811.00p 792.41p 800.50p 54640
22/05/2015 765.00p 810.00p 765.00p 796.00p 101162
21/05/2015 751.50p 786.00p 751.50p 784.50p 68629
20/05/2015 779.50p 790.50p 779.50p 788.50p 42888
19/05/2015 786.00p 793.00p 782.50p 790.00p 106658
18/05/2015 785.00p 805.79p 785.00p 790.50p 178343
15/05/2015 801.50p 816.00p 798.00p 810.50p 67019
14/05/2015 801.50p 810.50p 784.50p 800.00p 87358
13/05/2015 796.50p 813.89p 795.00p 804.50p 112774
12/05/2015 785.00p 803.56p 753.50p 800.50p 161735
11/05/2015 805.50p 826.54p 785.36p 792.00p 108828
08/05/2015 838.00p 916.50p 820.00p 847.00p 198319
07/05/2015 771.00p 809.00p 770.00p 802.00p 77025
06/05/2015 820.00p 823.00p 720.75p 758.50p 65230
05/05/2015 841.50p 841.50p 809.50p 816.00p 87779
01/05/2015 802.50p 806.00p 776.00p 804.00p 46685
30/04/2015 818.50p 818.50p 781.50p 795.00p 50484
29/04/2015 830.00p 830.00p 800.00p 802.00p 149508
28/04/2015 819.00p 835.00p 809.46p 815.00p 131392
27/04/2015 795.00p 829.00p 795.00p 815.50p 29180
24/04/2015 770.00p 822.50p 770.00p 822.50p 110323
23/04/2015 795.00p 800.00p 781.52p 788.50p 39145
22/04/2015 797.50p 805.00p 786.50p 793.00p 71182
21/04/2015 808.00p 810.00p 790.00p 793.00p 96418
20/04/2015 800.00p 821.08p 800.00p 808.00p 74572
17/04/2015 848.00p 848.00p 802.46p 818.50p 55702
16/04/2015 865.00p 865.00p 802.16p 821.00p 79573
15/04/2015 840.00p 840.00p 812.00p 824.00p 59395
14/04/2015 850.00p 850.00p 820.00p 840.00p 77323
13/04/2015 800.00p 838.50p 800.00p 834.00p 73944
10/04/2015 865.00p 865.00p 805.00p 832.50p 72463
09/04/2015 828.00p 844.50p 789.44p 826.50p 100620
08/04/2015 822.00p 835.50p 815.13p 830.00p 71483
07/04/2015 845.00p 845.00p 815.00p 821.50p 105967
02/04/2015 820.00p 820.00p 796.00p 816.00p 61339
01/04/2015 839.50p 839.50p 795.50p 797.00p 130475
31/03/2015 840.00p 840.00p 800.50p 801.50p 2896202
30/03/2015 848.00p 848.00p 794.50p 809.00p 79499
27/03/2015 854.50p 854.50p 804.50p 811.00p 49059
26/03/2015 844.00p 844.00p 803.73p 818.00p 56846
25/03/2015 826.50p 832.88p 787.58p 818.00p 49934
24/03/2015 881.50p 881.50p 822.94p 824.50p 33868
23/03/2015 850.00p 868.50p 836.98p 840.00p 94077
20/03/2015 867.50p 870.00p 840.50p 850.00p 180824
19/03/2015 900.00p 900.00p 832.67p 865.50p 58279
18/03/2015 804.00p 878.50p 804.00p 864.00p 218372
17/03/2015 830.00p 844.25p 811.00p 840.00p 319797
16/03/2015 853.00p 853.00p 804.00p 820.00p 53126
13/03/2015 782.00p 819.50p 777.00p 815.00p 89435
12/03/2015 808.50p 808.50p 755.20p 765.50p 63963
11/03/2015 750.00p 774.00p 749.50p 770.00p 40557
10/03/2015 774.50p 785.50p 760.00p 775.00p 39555
09/03/2015 757.50p 803.50p 757.50p 790.00p 49134
06/03/2015 805.00p 805.00p 780.00p 792.00p 25872
05/03/2015 805.00p 805.00p 790.00p 799.50p 66905
04/03/2015 790.00p 805.00p 772.50p 805.00p 55185
03/03/2015 793.50p 793.50p 760.50p 765.50p 97834
02/03/2015 761.50p 825.00p 761.50p 786.50p 46700
27/02/2015 805.00p 805.00p 791.00p 798.00p 26025
26/02/2015 832.50p 832.50p 780.30p 798.00p 42771
25/02/2015 785.00p 799.00p 785.00p 799.00p 34386
24/02/2015 835.50p 835.50p 782.50p 800.00p 100685
23/02/2015 825.00p 825.00p 775.00p 801.00p 27594
20/02/2015 819.50p 819.50p 776.24p 795.00p 103711
19/02/2015 758.00p 804.50p 747.89p 785.00p 232102
18/02/2015 758.00p 758.00p 750.00p 757.50p 79021
17/02/2015 758.00p 758.00p 745.00p 756.50p 35050
16/02/2015 757.00p 788.50p 755.87p 759.50p 46634
13/02/2015 790.00p 790.00p 756.50p 778.00p 61133
12/02/2015 755.00p 784.50p 753.51p 780.00p 47491
11/02/2015 826.00p 826.00p 782.00p 795.00p 54791
10/02/2015 755.00p 799.50p 755.00p 790.00p 33489
09/02/2015 790.00p 790.00p 776.00p 781.50p 29499
06/02/2015 763.00p 798.50p 757.50p 792.00p 84708
05/02/2015 729.00p 774.50p 729.00p 764.00p 29427
04/02/2015 736.50p 788.00p 700.79p 755.50p 65449
03/02/2015 756.00p 791.00p 756.00p 775.50p 34451
02/02/2015 723.00p 783.50p 723.00p 775.00p 34989
30/01/2015 727.00p 764.50p 727.00p 756.50p 84035
29/01/2015 731.50p 765.00p 731.50p 757.50p 47428
28/01/2015 766.50p 784.50p 728.83p 759.50p 41112
27/01/2015 784.00p 784.00p 756.00p 770.00p 105959
26/01/2015 785.00p 807.00p 754.50p 764.50p 59995
23/01/2015 757.00p 757.00p 747.50p 750.00p 133850
22/01/2015 789.50p 789.50p 750.00p 755.50p 190854
21/01/2015 750.00p 761.06p 740.05p 755.00p 29360
20/01/2015 786.50p 786.50p 755.02p 759.00p 69062
19/01/2015 720.00p 762.50p 720.00p 753.50p 91651
16/01/2015 757.00p 759.50p 720.00p 743.00p 1206882
15/01/2015 720.00p 731.50p 720.00p 722.00p 23400
14/01/2015 751.00p 751.00p 720.00p 725.00p 35342
13/01/2015 744.00p 750.00p 714.77p 730.00p 56392
12/01/2015 748.50p 748.50p 693.32p 725.00p 41203
09/01/2015 744.00p 744.00p 714.00p 720.00p 11092
08/01/2015 683.50p 744.50p 683.50p 712.00p 59661
07/01/2015 691.00p 723.00p 691.00p 719.00p 46610
06/01/2015 732.00p 732.00p 720.00p 725.00p 166729
05/01/2015 713.00p 724.50p 711.50p 718.00p 65209
02/01/2015 708.00p 714.50p 694.00p 714.00p 13218
31/12/2014 681.00p 709.50p 681.00p 709.00p 17967
30/12/2014 744.50p 744.50p 713.00p 715.50p 28910
29/12/2014 710.00p 720.50p 709.50p 713.00p 65640
24/12/2014 684.50p 725.46p 684.50p 713.00p 14395
23/12/2014 723.00p 744.50p 704.14p 720.50p 27875
22/12/2014 749.00p 749.00p 719.50p 726.50p 15203
19/12/2014 689.50p 728.00p 689.50p 715.00p 123838
18/12/2014 698.50p 737.00p 698.50p 719.00p 89241
17/12/2014 753.00p 753.00p 710.50p 726.50p 48913
16/12/2014 693.50p 722.00p 693.50p 715.00p 263101
15/12/2014 731.00p 739.50p 725.00p 727.00p 34531
12/12/2014 769.50p 769.50p 731.00p 731.00p 45522
11/12/2014 791.00p 791.00p 735.50p 749.50p 71392
10/12/2014 765.00p 786.50p 750.00p 750.00p 121172
09/12/2014 802.50p 802.50p 747.52p 769.00p 153902
08/12/2014 782.50p 782.50p 757.80p 772.50p 147273
05/12/2014 740.00p 774.00p 740.00p 757.00p 82777
04/12/2014 739.50p 750.00p 734.00p 748.00p 71603
03/12/2014 739.50p 739.50p 722.00p 730.00p 82326
02/12/2014 705.50p 731.00p 705.50p 730.00p 46865
01/12/2014 698.50p 736.50p 696.50p 722.00p 38231
28/11/2014 694.50p 720.00p 688.50p 714.50p 121421
27/11/2014 696.00p 722.50p 696.00p 715.00p 29317
26/11/2014 706.50p 709.00p 686.56p 705.50p 159877
25/11/2014 709.50p 709.50p 681.50p 691.50p 61374
24/11/2014 715.00p 715.00p 685.00p 692.50p 389367
21/11/2014 704.00p 705.50p 682.50p 685.00p 34376
20/11/2014 678.00p 710.50p 678.00p 705.50p 31491
19/11/2014 701.50p 701.50p 679.35p 687.00p 52093
18/11/2014 713.00p 724.00p 684.00p 686.00p 82383
17/11/2014 664.50p 699.00p 664.50p 698.00p 28569
14/11/2014 686.00p 705.50p 677.00p 685.00p 21869
13/11/2014 698.50p 700.00p 695.00p 695.50p 19080
12/11/2014 682.50p 710.50p 675.50p 698.00p 32518
11/11/2014 721.00p 728.50p 694.50p 698.50p 23537
10/11/2014 697.00p 711.28p 697.00p 703.50p 30302
07/11/2014 717.50p 720.00p 692.50p 720.00p 76171
06/11/2014 724.50p 724.50p 680.50p 697.00p 79315
05/11/2014 717.00p 731.50p 689.61p 710.00p 45965
04/11/2014 723.00p 732.00p 705.50p 714.00p 72828
03/11/2014 709.50p 711.00p 690.24p 708.00p 100964
31/10/2014 698.50p 700.00p 682.00p 695.50p 48573
30/10/2014 668.00p 695.50p 668.00p 686.00p 28267
29/10/2014 673.50p 682.00p 666.00p 681.00p 21079
28/10/2014 653.50p 681.50p 653.50p 675.00p 45285
27/10/2014 660.50p 682.50p 655.50p 670.50p 24181
24/10/2014 691.50p 691.50p 656.50p 673.50p 18870
23/10/2014 690.00p 690.00p 658.50p 673.50p 56246
22/10/2014 674.00p 676.00p 660.83p 674.00p 52087
21/10/2014 651.50p 671.50p 651.50p 670.00p 80995
20/10/2014 669.50p 670.00p 661.50p 669.50p 60540
17/10/2014 669.50p 669.50p 650.00p 665.00p 106138
16/10/2014 665.50p 669.50p 631.00p 655.50p 80504
15/10/2014 658.50p 676.50p 658.50p 662.50p 58371
14/10/2014 634.00p 662.00p 632.16p 658.00p 32557
13/10/2014 657.00p 662.00p 644.50p 648.00p 67359
10/10/2014 645.50p 680.00p 645.50p 662.00p 88535
09/10/2014 678.50p 686.00p 655.50p 665.50p 30685
08/10/2014 694.50p 694.50p 658.00p 670.50p 39360
07/10/2014 718.00p 718.00p 690.00p 692.50p 174738
06/10/2014 701.00p 706.00p 697.00p 701.00p 80401
03/10/2014 696.50p 723.00p 688.00p 701.00p 69908
02/10/2014 684.00p 695.00p 680.00p 683.00p 56576
01/10/2014 679.50p 691.50p 679.50p 685.00p 45838
30/09/2014 680.50p 694.50p 674.00p 689.50p 80089
29/09/2014 685.00p 689.50p 675.50p 685.50p 23715
26/09/2014 669.00p 712.50p 669.00p 685.00p 30479
25/09/2014 702.00p 706.50p 684.50p 686.00p 386007
24/09/2014 721.00p 721.00p 702.00p 705.00p 40444
23/09/2014 721.00p 721.00p 696.00p 703.00p 34551
22/09/2014 689.50p 713.00p 689.50p 704.50p 27772
19/09/2014 707.50p 735.00p 694.93p 701.50p 148659
18/09/2014 674.00p 705.50p 673.88p 703.00p 51494
17/09/2014 677.00p 696.50p 672.00p 672.00p 32153
16/09/2014 693.50p 693.50p 666.00p 690.00p 28146
15/09/2014 671.50p 692.50p 671.50p 686.00p 77127
12/09/2014 660.00p 690.00p 660.00p 685.50p 57639
11/09/2014 689.00p 691.50p 662.00p 678.50p 67072
10/09/2014 670.00p 683.50p 670.00p 673.50p 32321
09/09/2014 696.50p 696.50p 670.50p 679.50p 28967
08/09/2014 680.00p 682.50p 640.00p 680.00p 213529
05/09/2014 697.50p 697.50p 680.00p 682.50p 10749
04/09/2014 686.50p 695.50p 675.00p 685.00p 53029
03/09/2014 709.00p 709.00p 682.50p 686.00p 25675
02/09/2014 691.50p 694.50p 680.50p 690.00p 42755
01/09/2014 699.50p 699.50p 682.00p 691.00p 20186
29/08/2014 704.00p 704.00p 679.00p 687.00p 22712
28/08/2014 698.50p 714.00p 675.00p 684.50p 200553
27/08/2014 703.00p 705.50p 686.03p 700.00p 71404
26/08/2014 698.50p 698.50p 682.00p 686.50p 100351
22/08/2014 685.50p 692.00p 678.50p 681.50p 54321
21/08/2014 679.00p 704.50p 651.75p 686.00p 73455
20/08/2014 658.00p 676.50p 646.00p 668.50p 920001
19/08/2014 660.00p 676.50p 643.00p 656.00p 50270
18/08/2014 675.00p 675.00p 652.94p 675.00p 28398
15/08/2014 679.50p 687.00p 672.00p 674.00p 33648

*Close Price adjusted for both dividends and splits