Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2013 545.00p 555.53p 521.10p 538.00p 41839
14/01/2013 570.00p 570.00p 545.00p 545.00p 65345
11/01/2013 569.00p 572.00p 557.00p 560.00p 63508
10/01/2013 564.00p 568.50p 550.00p 558.00p 122032
09/01/2013 559.00p 559.00p 540.00p 558.00p 48300
08/01/2013 555.00p 555.00p 539.00p 545.00p 74305
07/01/2013 551.50p 551.50p 537.00p 548.00p 90866
04/01/2013 551.00p 558.05p 545.00p 550.00p 79969
03/01/2013 547.50p 550.00p 536.96p 550.00p 58463
02/01/2013 545.00p 564.50p 539.00p 539.00p 72030
31/12/2012 566.00p 566.00p 533.50p 554.50p 13883
28/12/2012 554.00p 561.00p 540.00p 540.00p 27514
27/12/2012 560.00p 560.00p 533.00p 544.00p 53702
24/12/2012 543.50p 560.00p 530.00p 560.00p 22136
21/12/2012 532.50p 543.50p 530.50p 539.50p 215821
20/12/2012 534.00p 540.01p 521.75p 539.00p 92753
19/12/2012 514.00p 530.00p 510.50p 527.00p 762356
18/12/2012 505.00p 508.00p 499.00p 502.00p 408707
17/12/2012 518.50p 520.50p 499.00p 506.50p 73012
14/12/2012 517.50p 517.50p 502.72p 510.00p 55911
13/12/2012 517.50p 518.00p 505.50p 514.50p 38022
12/12/2012 514.00p 519.00p 513.22p 515.00p 74596
11/12/2012 527.50p 527.50p 498.90p 511.50p 137002
10/12/2012 513.00p 535.00p 513.00p 518.00p 136559
07/12/2012 521.50p 525.50p 511.50p 525.50p 71815
06/12/2012 510.00p 513.50p 495.42p 513.50p 348770
05/12/2012 488.70p 515.00p 488.70p 510.00p 100086
04/12/2012 484.00p 488.50p 472.90p 488.30p 66176
03/12/2012 485.10p 485.20p 469.05p 485.20p 20957
30/11/2012 484.30p 484.30p 471.00p 481.60p 53777
29/11/2012 468.70p 485.10p 459.18p 479.00p 480053
28/11/2012 459.70p 464.90p 454.50p 464.90p 89287
27/11/2012 471.00p 471.00p 458.60p 465.00p 108741
26/11/2012 473.50p 477.00p 464.30p 464.30p 74101
23/11/2012 467.90p 478.30p 467.00p 478.30p 93449
22/11/2012 465.70p 470.00p 463.00p 469.10p 79199
21/11/2012 475.00p 475.00p 458.60p 464.00p 69550
20/11/2012 440.00p 470.71p 440.00p 468.80p 446327
19/11/2012 450.00p 452.93p 444.44p 448.20p 449637
16/11/2012 442.90p 445.34p 432.66p 438.00p 74343
15/11/2012 446.50p 448.70p 435.10p 445.80p 29578
14/11/2012 454.90p 455.40p 444.00p 444.20p 28652
13/11/2012 449.30p 453.70p 437.50p 453.70p 23344
12/11/2012 446.50p 446.50p 435.10p 435.10p 42570
09/11/2012 440.00p 452.10p 436.00p 440.10p 76717
08/11/2012 445.00p 450.50p 435.00p 435.00p 61837
07/11/2012 460.00p 460.00p 447.10p 447.30p 40831
06/11/2012 449.10p 460.00p 446.35p 458.00p 47540
05/11/2012 449.00p 452.00p 444.30p 449.00p 85400
02/11/2012 452.00p 453.00p 445.00p 450.00p 57266
01/11/2012 445.00p 452.00p 435.80p 451.90p 79613
31/10/2012 456.00p 458.50p 445.00p 447.60p 70249
30/10/2012 465.00p 465.00p 456.90p 456.90p 10591
29/10/2012 462.40p 466.37p 458.40p 461.80p 54731
26/10/2012 485.00p 485.00p 463.90p 465.00p 26962
25/10/2012 460.00p 485.00p 460.00p 474.50p 49942
24/10/2012 446.00p 475.10p 446.00p 475.10p 46659
23/10/2012 445.00p 468.00p 445.00p 457.10p 54645
22/10/2012 457.20p 464.90p 442.10p 459.90p 59599
19/10/2012 448.80p 452.30p 441.98p 445.10p 96898
18/10/2012 435.00p 457.00p 435.00p 449.30p 222354
17/10/2012 458.00p 458.00p 440.80p 447.00p 288494
16/10/2012 455.00p 455.00p 440.40p 447.30p 85842
15/10/2012 449.70p 458.00p 444.90p 454.80p 48315
12/10/2012 459.70p 470.33p 441.42p 452.90p 120763
11/10/2012 482.50p 486.80p 455.60p 456.70p 217321
10/10/2012 503.00p 503.00p 473.60p 475.10p 74165
09/10/2012 504.00p 504.00p 479.30p 479.30p 264166
08/10/2012 493.00p 500.00p 477.50p 497.90p 93133
05/10/2012 484.40p 490.90p 467.10p 490.90p 82606
04/10/2012 480.00p 480.00p 469.45p 478.80p 53791
03/10/2012 488.90p 488.90p 465.00p 465.00p 53551
02/10/2012 495.00p 495.00p 471.50p 476.00p 61501
01/10/2012 480.00p 490.99p 468.28p 483.30p 71632
28/09/2012 477.90p 481.40p 455.10p 475.30p 112553
27/09/2012 474.00p 476.90p 468.00p 476.90p 61607
26/09/2012 475.00p 475.00p 457.50p 471.90p 88893
25/09/2012 467.30p 472.50p 461.78p 470.10p 157757
24/09/2012 465.00p 470.00p 450.00p 467.90p 92230
21/09/2012 478.00p 484.50p 457.70p 457.70p 313505
20/09/2012 478.00p 478.00p 464.41p 471.30p 34471
19/09/2012 456.80p 473.60p 456.80p 470.60p 93093
18/09/2012 470.00p 470.00p 458.50p 466.90p 106385
17/09/2012 468.50p 470.00p 454.60p 467.30p 53779
14/09/2012 456.20p 474.80p 455.90p 458.60p 451959
13/09/2012 467.90p 467.90p 457.10p 461.00p 31663
12/09/2012 459.70p 460.30p 445.00p 460.30p 294381
11/09/2012 454.90p 459.50p 442.70p 447.50p 281201
10/09/2012 445.00p 454.65p 445.00p 448.40p 41631
07/09/2012 454.40p 454.40p 445.41p 451.00p 51876
06/09/2012 435.50p 447.90p 432.90p 445.30p 753156
05/09/2012 424.40p 438.00p 422.78p 438.00p 98744
04/09/2012 418.00p 429.30p 418.00p 429.30p 32755
03/09/2012 437.40p 437.40p 426.00p 429.30p 65316
31/08/2012 421.90p 431.80p 420.00p 427.20p 48085
30/08/2012 424.40p 426.00p 419.10p 424.20p 33540
29/08/2012 421.90p 424.90p 415.10p 422.00p 58334
28/08/2012 425.10p 431.13p 420.10p 420.10p 150224
24/08/2012 422.80p 432.00p 420.10p 425.10p 68989
23/08/2012 425.50p 433.42p 423.70p 425.30p 167201
22/08/2012 425.60p 428.00p 423.20p 425.00p 61857
21/08/2012 432.00p 432.00p 425.50p 429.00p 53733
20/08/2012 436.90p 436.90p 425.00p 427.00p 146979
17/08/2012 431.00p 435.00p 431.00p 434.60p 35232
16/08/2012 431.10p 438.90p 429.41p 434.50p 139959
15/08/2012 425.00p 433.10p 425.00p 428.50p 7177
14/08/2012 425.60p 429.20p 424.00p 429.20p 57336
13/08/2012 434.70p 434.70p 420.00p 427.70p 42182
10/08/2012 423.10p 431.30p 421.30p 429.90p 37121
09/08/2012 418.00p 427.60p 418.00p 426.70p 180782
08/08/2012 422.40p 431.10p 419.90p 428.50p 302743
07/08/2012 420.00p 425.60p 417.00p 425.20p 1108090
06/08/2012 423.00p 430.00p 419.70p 423.00p 122342
03/08/2012 417.00p 428.60p 417.00p 424.70p 154140
02/08/2012 423.10p 425.00p 418.00p 418.00p 229095
01/08/2012 415.00p 425.60p 415.00p 421.70p 864247
31/07/2012 421.10p 421.10p 404.01p 417.10p 1809372
30/07/2012 459.30p 459.30p 415.20p 420.00p 621489
27/07/2012 446.90p 449.00p 440.60p 446.00p 182233
26/07/2012 452.30p 452.30p 436.30p 442.00p 83127
25/07/2012 447.00p 453.60p 442.60p 447.30p 112983
24/07/2012 447.20p 447.20p 440.50p 445.30p 96211
23/07/2012 444.20p 448.10p 435.90p 444.90p 89336
20/07/2012 444.10p 449.90p 440.00p 449.90p 32653
19/07/2012 440.00p 449.00p 435.40p 446.00p 55694
18/07/2012 427.40p 439.60p 425.50p 439.60p 218941
17/07/2012 434.60p 435.90p 425.00p 427.70p 335391
16/07/2012 432.60p 436.30p 430.90p 432.30p 43056
13/07/2012 436.40p 438.10p 431.70p 431.70p 149657
12/07/2012 440.40p 443.10p 436.70p 438.00p 127673
11/07/2012 443.00p 447.10p 443.00p 443.90p 83056
10/07/2012 442.80p 448.70p 442.80p 445.80p 152312
09/07/2012 452.80p 455.00p 445.70p 445.70p 142052
06/07/2012 455.00p 455.00p 449.10p 452.70p 94720
05/07/2012 450.10p 454.80p 442.90p 453.00p 135522
04/07/2012 455.70p 455.70p 445.70p 454.00p 121564
03/07/2012 448.00p 455.00p 448.00p 453.00p 155575
02/07/2012 444.20p 453.10p 443.70p 448.00p 74799
29/06/2012 444.10p 450.00p 442.90p 445.50p 93132
28/06/2012 444.30p 444.30p 435.00p 438.90p 57535
27/06/2012 442.80p 445.00p 434.50p 440.80p 262228
26/06/2012 443.80p 448.30p 440.00p 442.90p 178451
25/06/2012 451.00p 452.70p 445.70p 445.70p 39443
22/06/2012 450.00p 452.05p 442.54p 449.30p 218065
21/06/2012 455.10p 456.10p 451.30p 452.00p 153988
20/06/2012 449.90p 458.20p 442.60p 455.50p 203139
19/06/2012 449.00p 450.00p 444.70p 446.40p 198572
18/06/2012 453.50p 453.50p 440.40p 448.40p 99089
15/06/2012 445.30p 459.50p 440.20p 448.20p 453330
14/06/2012 441.40p 448.00p 438.00p 444.90p 267777
13/06/2012 443.90p 455.00p 430.10p 445.00p 236201
12/06/2012 445.50p 445.50p 432.30p 439.70p 112449
11/06/2012 450.40p 453.88p 438.30p 444.30p 149975
08/06/2012 450.60p 455.70p 441.00p 445.50p 528072
07/06/2012 443.90p 453.90p 439.40p 453.90p 165989
06/06/2012 433.00p 445.00p 429.60p 445.00p 145407
01/06/2012 438.60p 443.60p 428.90p 429.40p 99531
31/05/2012 435.30p 445.00p 429.90p 443.50p 287854
30/05/2012 440.80p 440.80p 424.30p 436.90p 156128
29/05/2012 428.80p 443.60p 427.50p 443.60p 197850
28/05/2012 430.00p 430.00p 420.00p 425.00p 154762
25/05/2012 423.50p 426.80p 413.30p 419.90p 118779
24/05/2012 414.00p 427.70p 413.10p 424.90p 125623
23/05/2012 414.40p 418.40p 410.00p 417.00p 189036
22/05/2012 446.50p 447.10p 416.10p 418.00p 388012
21/05/2012 446.90p 451.30p 438.70p 441.00p 240538
18/05/2012 446.00p 450.10p 443.00p 450.00p 178396
17/05/2012 451.90p 460.00p 444.00p 452.00p 184744
16/05/2012 449.00p 457.40p 445.00p 453.10p 197591
15/05/2012 450.00p 454.30p 443.90p 449.10p 110419
14/05/2012 445.00p 455.00p 435.00p 454.00p 159546
11/05/2012 444.00p 459.90p 441.50p 458.60p 194016
10/05/2012 438.00p 451.10p 435.21p 449.20p 142201
09/05/2012 435.00p 443.30p 425.00p 435.10p 197021
08/05/2012 449.40p 455.70p 435.10p 436.60p 112155
04/05/2012 454.50p 456.90p 447.40p 450.10p 72906
03/05/2012 458.80p 460.00p 452.30p 458.00p 144835
02/05/2012 455.00p 463.30p 455.00p 460.00p 261987
01/05/2012 456.20p 465.00p 455.00p 460.50p 103554
30/04/2012 458.90p 464.10p 456.20p 458.60p 244809
27/04/2012 446.00p 459.60p 446.00p 459.60p 44677
26/04/2012 449.10p 452.90p 445.30p 450.20p 91299
25/04/2012 444.50p 450.00p 444.40p 449.90p 232423
24/04/2012 444.70p 449.40p 439.68p 445.00p 361726
23/04/2012 446.90p 452.90p 435.40p 445.00p 205297
20/04/2012 442.30p 451.30p 442.30p 451.30p 172850
19/04/2012 440.70p 450.00p 438.62p 443.50p 117784
18/04/2012 433.30p 441.50p 430.30p 441.50p 107589
17/04/2012 427.50p 436.10p 425.50p 436.10p 279574
16/04/2012 430.20p 433.80p 428.40p 429.10p 100794
13/04/2012 424.70p 437.50p 424.70p 432.80p 112145
12/04/2012 420.70p 430.00p 418.70p 425.60p 98788
11/04/2012 417.80p 427.40p 415.00p 421.90p 103305
10/04/2012 434.00p 435.42p 417.80p 417.80p 295633
05/04/2012 438.80p 446.20p 431.84p 436.30p 164937
04/04/2012 448.40p 448.40p 436.00p 440.10p 119685
03/04/2012 451.30p 455.00p 437.90p 448.00p 164991
02/04/2012 450.00p 453.00p 442.10p 453.00p 317189
30/03/2012 421.30p 463.52p 400.20p 450.00p 1049643
29/03/2012 426.90p 431.10p 413.00p 420.60p 528470

*Close Price adjusted for both dividends and splits