Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2015 635.00p 638.50p 625.50p 627.00p 321448
18/09/2015 622.00p 640.00p 622.00p 640.00p 177251
17/09/2015 640.00p 643.00p 632.00p 635.00p 340513
16/09/2015 646.50p 652.66p 627.00p 636.00p 1133704
15/09/2015 636.00p 655.23p 636.00p 648.00p 73933
14/09/2015 655.00p 661.00p 645.50p 649.50p 466439
11/09/2015 653.00p 658.00p 652.00p 655.00p 107119
10/09/2015 651.50p 670.50p 651.50p 655.50p 266506
09/09/2015 661.00p 670.50p 651.00p 664.00p 273181
08/09/2015 665.00p 680.00p 661.80p 665.00p 100887
07/09/2015 661.00p 675.00p 661.00p 666.00p 160114
04/09/2015 684.50p 684.50p 655.50p 665.00p 113924
03/09/2015 661.00p 698.00p 660.00p 682.00p 482308
02/09/2015 685.00p 696.50p 650.15p 660.00p 1476997
01/09/2015 725.50p 727.12p 711.39p 715.50p 55300
28/08/2015 711.50p 735.00p 704.00p 726.00p 84303
27/08/2015 718.00p 723.00p 700.50p 709.00p 303168
26/08/2015 706.50p 730.50p 706.50p 718.00p 112172
25/08/2015 707.50p 730.00p 706.50p 725.00p 255695
24/08/2015 698.00p 711.00p 681.98p 702.50p 454000
21/08/2015 729.50p 729.50p 700.00p 713.50p 282513
20/08/2015 701.50p 717.50p 700.00p 708.50p 3033382
19/08/2015 700.00p 724.50p 700.00p 712.50p 38787
18/08/2015 714.00p 725.50p 699.08p 716.00p 48670
17/08/2015 730.50p 730.50p 712.96p 719.50p 18775
14/08/2015 701.50p 735.00p 701.50p 722.00p 41883
13/08/2015 733.50p 733.50p 718.50p 725.00p 140244
12/08/2015 713.50p 726.94p 712.00p 720.00p 42904
11/08/2015 729.50p 729.50p 720.50p 727.00p 16913
10/08/2015 725.00p 729.50p 721.00p 729.50p 30071
07/08/2015 739.00p 739.00p 705.31p 722.00p 44401
06/08/2015 733.50p 739.50p 690.65p 727.50p 127138
05/08/2015 736.50p 736.50p 715.50p 733.50p 64289
04/08/2015 735.00p 735.00p 703.24p 729.50p 380762
03/08/2015 777.00p 777.00p 664.51p 729.00p 66894
31/07/2015 763.00p 763.00p 741.00p 743.50p 93981
30/07/2015 765.00p 778.30p 755.00p 756.50p 92516
29/07/2015 800.00p 800.00p 765.00p 772.00p 148811
28/07/2015 751.50p 780.25p 751.50p 765.00p 38037
27/07/2015 772.50p 778.50p 753.50p 766.50p 118069
24/07/2015 770.00p 790.00p 770.00p 775.00p 31416
23/07/2015 789.00p 789.50p 773.13p 778.00p 35305
22/07/2015 771.50p 782.00p 770.00p 782.00p 18223
21/07/2015 751.50p 782.63p 751.50p 775.00p 27098
20/07/2015 794.00p 794.00p 770.00p 780.00p 26215
17/07/2015 750.00p 788.50p 750.00p 771.00p 79428
16/07/2015 818.50p 818.50p 754.00p 771.50p 84629
15/07/2015 795.50p 820.14p 726.14p 785.50p 140921
14/07/2015 810.00p 831.23p 806.50p 820.00p 70414
13/07/2015 840.00p 846.50p 820.00p 835.00p 103892
10/07/2015 840.00p 840.00p 812.00p 821.00p 49090
09/07/2015 784.50p 825.50p 784.50p 807.00p 31023
08/07/2015 830.00p 830.00p 791.00p 799.00p 143536
07/07/2015 783.00p 827.50p 783.00p 810.50p 134313
06/07/2015 783.50p 821.50p 783.50p 805.00p 24342
03/07/2015 786.50p 835.00p 786.50p 824.00p 35983
02/07/2015 783.00p 836.50p 783.00p 829.00p 406865
01/07/2015 769.00p 830.00p 769.00p 808.00p 39001
30/06/2015 767.50p 816.50p 767.50p 808.00p 113429
29/06/2015 778.50p 816.00p 778.50p 801.50p 83895
26/06/2015 788.00p 829.00p 788.00p 829.00p 92392
25/06/2015 769.50p 828.50p 769.50p 820.00p 66564
24/06/2015 830.00p 830.00p 796.50p 807.50p 35417
23/06/2015 760.50p 805.00p 760.50p 804.00p 69663
22/06/2015 818.00p 825.00p 789.00p 800.00p 147279
19/06/2015 764.50p 797.00p 764.50p 785.50p 99572
18/06/2015 800.00p 807.50p 781.00p 784.00p 50486
17/06/2015 776.50p 790.31p 775.00p 785.50p 29864
16/06/2015 756.50p 780.00p 756.50p 780.00p 43296
15/06/2015 765.00p 787.23p 749.50p 773.00p 104254
12/06/2015 770.00p 794.00p 765.00p 773.50p 42579
11/06/2015 775.00p 792.50p 775.00p 785.00p 27876
10/06/2015 765.00p 791.50p 765.00p 785.00p 27536
09/06/2015 765.00p 805.54p 765.00p 775.50p 37462
08/06/2015 765.50p 815.00p 765.50p 792.50p 25744
05/06/2015 810.00p 815.50p 799.50p 803.00p 42915
04/06/2015 796.00p 816.00p 796.00p 812.50p 45598
03/06/2015 840.00p 840.00p 806.00p 829.50p 130091
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

*Close Price adjusted for both dividends and splits