Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2014 745.00p 766.00p 732.50p 742.00p 20751
18/02/2014 736.50p 764.00p 730.00p 758.00p 70693
17/02/2014 735.50p 753.51p 729.10p 740.50p 107417
14/02/2014 715.00p 756.00p 700.00p 747.00p 88676
13/02/2014 683.00p 710.00p 683.00p 700.00p 33810
12/02/2014 682.50p 700.00p 682.50p 696.50p 17839
11/02/2014 678.00p 701.40p 678.00p 700.00p 66052
10/02/2014 695.00p 699.17p 677.84p 691.50p 233672
07/02/2014 680.50p 693.00p 680.50p 687.50p 50368
06/02/2014 686.00p 693.00p 675.00p 693.00p 60762
05/02/2014 683.50p 694.50p 679.85p 682.00p 26542
04/02/2014 694.00p 700.00p 675.92p 688.00p 79594
03/02/2014 674.00p 702.00p 674.00p 699.50p 59978
31/01/2014 684.00p 700.00p 684.00p 695.00p 208972
30/01/2014 687.50p 702.00p 687.50p 695.00p 46806
29/01/2014 677.00p 705.00p 677.00p 700.00p 384845
28/01/2014 684.50p 693.00p 676.00p 691.00p 30089
27/01/2014 705.00p 705.00p 682.50p 686.00p 87441
24/01/2014 698.50p 702.41p 687.50p 691.00p 214680
23/01/2014 687.50p 715.50p 687.50p 699.00p 30772
22/01/2014 691.00p 716.50p 691.00p 704.00p 66848
21/01/2014 695.00p 712.00p 691.00p 693.00p 40151
20/01/2014 691.00p 708.00p 691.00p 698.00p 85458
17/01/2014 709.50p 710.00p 675.00p 695.00p 93718
16/01/2014 690.50p 702.77p 690.50p 695.00p 147430
15/01/2014 700.50p 710.00p 687.50p 695.00p 193100
14/01/2014 728.50p 728.50p 706.50p 710.00p 40704
13/01/2014 721.50p 734.00p 708.50p 720.00p 48598
10/01/2014 715.00p 720.20p 709.50p 717.00p 534534
09/01/2014 724.00p 729.00p 712.00p 719.50p 27504
08/01/2014 746.50p 748.50p 715.50p 715.50p 41985
07/01/2014 739.00p 744.50p 717.78p 744.50p 35699
06/01/2014 717.50p 738.00p 700.00p 723.00p 64502
03/01/2014 700.00p 715.50p 690.50p 700.00p 428057
02/01/2014 711.50p 711.50p 675.00p 698.00p 48329
31/12/2013 690.00p 698.50p 665.50p 675.00p 366924
30/12/2013 711.50p 714.47p 697.62p 699.00p 115978
27/12/2013 709.50p 714.00p 696.00p 710.50p 12502
24/12/2013 714.50p 714.50p 699.50p 700.00p 7116
23/12/2013 708.00p 709.50p 696.00p 709.50p 30633
20/12/2013 695.50p 720.00p 690.00p 700.00p 93529
19/12/2013 695.00p 722.50p 695.00p 710.00p 67307
18/12/2013 698.00p 715.00p 698.00p 710.00p 18792
17/12/2013 710.50p 727.00p 705.00p 714.50p 88582
16/12/2013 728.00p 728.00p 698.50p 715.00p 35132
13/12/2013 723.00p 723.00p 681.30p 717.50p 25916
12/12/2013 699.50p 712.50p 692.50p 697.00p 33146
11/12/2013 712.50p 715.00p 699.00p 706.50p 53906
10/12/2013 713.50p 716.50p 702.00p 703.50p 30128
09/12/2013 688.00p 712.50p 688.00p 705.50p 35321
06/12/2013 705.50p 709.00p 651.70p 700.00p 69165
05/12/2013 675.50p 707.00p 675.50p 693.00p 63349
04/12/2013 698.50p 698.50p 671.50p 692.00p 83008
03/12/2013 684.50p 712.50p 674.21p 687.00p 147603
02/12/2013 710.50p 710.50p 695.50p 697.00p 98516
29/11/2013 708.00p 730.50p 698.50p 700.00p 49767
28/11/2013 710.50p 718.32p 684.45p 695.00p 85450
27/11/2013 728.00p 737.00p 714.50p 715.00p 122695
26/11/2013 705.00p 743.00p 705.00p 734.50p 257427
25/11/2013 719.50p 728.54p 700.00p 724.50p 126803
22/11/2013 699.50p 723.50p 686.50p 711.00p 368649
21/11/2013 699.50p 715.00p 679.57p 700.50p 110684
20/11/2013 667.00p 705.00p 663.50p 700.00p 515441
19/11/2013 657.50p 677.00p 650.36p 664.00p 738348
18/11/2013 643.50p 664.00p 643.50p 658.00p 100521
15/11/2013 662.50p 668.50p 657.00p 657.50p 149237
14/11/2013 653.50p 685.50p 650.00p 670.00p 54835
13/11/2013 656.00p 675.00p 636.77p 650.00p 61370
12/11/2013 665.00p 681.50p 652.30p 663.50p 38307
11/11/2013 685.00p 685.00p 659.56p 670.00p 161826
08/11/2013 683.00p 685.00p 668.00p 668.50p 31300
07/11/2013 682.50p 705.00p 671.50p 685.00p 34093
06/11/2013 676.00p 697.00p 673.00p 686.50p 181236
05/11/2013 694.00p 696.50p 668.02p 690.00p 28503
04/11/2013 681.00p 722.00p 681.00p 686.00p 37490
01/11/2013 687.00p 694.56p 674.54p 690.00p 23196
31/10/2013 695.00p 707.50p 674.00p 693.00p 74315
30/10/2013 677.00p 687.00p 668.50p 687.00p 50962
29/10/2013 689.50p 689.50p 668.00p 682.00p 62707
28/10/2013 680.50p 700.71p 655.50p 673.50p 51582
25/10/2013 666.50p 702.50p 666.50p 690.00p 144872
24/10/2013 680.00p 680.00p 669.05p 674.00p 32824
23/10/2013 686.00p 688.50p 672.00p 680.00p 40275
22/10/2013 696.50p 697.50p 659.00p 680.00p 202745
21/10/2013 685.50p 690.14p 673.50p 688.00p 21561
18/10/2013 667.50p 690.00p 648.78p 688.00p 37649
17/10/2013 654.50p 665.00p 645.00p 662.00p 136210
16/10/2013 671.00p 671.00p 629.00p 660.50p 184968
15/10/2013 638.50p 665.00p 633.66p 655.00p 29712
14/10/2013 632.00p 646.00p 615.00p 645.50p 210251
11/10/2013 617.50p 631.00p 614.00p 615.00p 22473
10/10/2013 638.50p 638.50p 617.00p 631.00p 37071
09/10/2013 630.00p 630.00p 607.00p 616.50p 106123
08/10/2013 614.00p 625.50p 605.87p 611.50p 51816
07/10/2013 615.00p 620.00p 605.00p 620.00p 17025
04/10/2013 628.50p 649.00p 617.65p 622.50p 56475
03/10/2013 642.50p 659.00p 610.50p 632.50p 49593
02/10/2013 665.50p 665.50p 644.00p 657.50p 10482
01/10/2013 651.50p 668.00p 650.50p 651.00p 53964
30/09/2013 656.50p 658.50p 630.50p 653.00p 41433
27/09/2013 646.50p 650.50p 634.50p 650.00p 57080
26/09/2013 639.50p 653.00p 639.50p 650.00p 76731
25/09/2013 635.50p 640.00p 625.50p 632.50p 37242
24/09/2013 609.00p 644.00p 600.50p 636.00p 92449
23/09/2013 622.50p 622.50p 597.98p 600.50p 45149
20/09/2013 616.00p 624.50p 605.00p 605.00p 108669
19/09/2013 643.50p 643.50p 606.50p 615.00p 65497
18/09/2013 622.00p 622.50p 609.00p 622.50p 71922
17/09/2013 636.00p 640.00p 610.50p 617.50p 113555
16/09/2013 660.00p 660.00p 630.00p 630.00p 50668
13/09/2013 651.00p 653.00p 633.00p 633.00p 42953
12/09/2013 653.00p 686.00p 643.50p 646.00p 21626
11/09/2013 659.00p 665.00p 650.00p 661.00p 27950
10/09/2013 647.50p 655.00p 636.67p 650.50p 38550
09/09/2013 640.00p 644.50p 625.00p 644.50p 23005
06/09/2013 650.00p 660.50p 635.00p 640.00p 51275
05/09/2013 640.00p 651.50p 627.50p 651.50p 42934
04/09/2013 637.00p 637.00p 615.50p 633.50p 26970
03/09/2013 629.00p 635.50p 619.50p 635.00p 31362
02/09/2013 630.00p 638.00p 600.00p 628.00p 50486
30/08/2013 605.50p 607.50p 583.00p 600.00p 57993
29/08/2013 623.50p 623.50p 593.00p 605.50p 134295
28/08/2013 619.00p 624.50p 605.50p 623.50p 37505
27/08/2013 639.00p 645.50p 619.40p 624.00p 40841
23/08/2013 642.50p 642.50p 622.75p 642.00p 61719
22/08/2013 615.00p 638.00p 605.00p 636.50p 108267
21/08/2013 606.00p 606.00p 592.50p 600.00p 75190
20/08/2013 620.00p 620.00p 596.50p 607.00p 29206
19/08/2013 623.50p 628.00p 608.00p 615.00p 85446
16/08/2013 613.50p 625.00p 606.00p 625.00p 26242
15/08/2013 618.00p 635.00p 605.00p 615.00p 60746
14/08/2013 627.00p 637.50p 618.00p 635.00p 67190
13/08/2013 644.50p 646.00p 630.00p 630.00p 30704
12/08/2013 646.00p 646.00p 618.85p 635.00p 71595
09/08/2013 617.50p 652.50p 612.50p 630.00p 73391
08/08/2013 611.50p 635.00p 610.00p 612.50p 86902
07/08/2013 599.50p 610.50p 597.00p 603.00p 61645
06/08/2013 592.00p 602.50p 590.00p 601.50p 82183
05/08/2013 581.50p 600.00p 581.50p 594.50p 29566
02/08/2013 582.00p 597.50p 577.50p 594.00p 44498
01/08/2013 578.00p 585.00p 577.00p 582.00p 28631
31/07/2013 568.50p 578.50p 567.00p 575.00p 253126
30/07/2013 568.50p 578.00p 549.47p 578.00p 126772
29/07/2013 568.50p 576.50p 567.35p 569.00p 93331
26/07/2013 581.00p 581.00p 570.00p 570.50p 17823
25/07/2013 580.00p 595.00p 573.00p 575.00p 112563
24/07/2013 600.00p 600.00p 591.91p 595.00p 31223
23/07/2013 598.50p 602.50p 597.00p 600.00p 20184
22/07/2013 616.00p 617.50p 595.50p 595.50p 52954
19/07/2013 607.50p 617.50p 598.50p 617.50p 124416
18/07/2013 598.00p 608.50p 588.00p 606.00p 59401
17/07/2013 594.50p 599.50p 583.00p 590.00p 50646
16/07/2013 594.50p 599.50p 589.00p 599.50p 55045
15/07/2013 604.00p 605.65p 594.00p 597.00p 64134
12/07/2013 599.00p 602.50p 586.50p 600.00p 34495
11/07/2013 608.50p 608.50p 592.00p 601.00p 63980
10/07/2013 598.00p 601.00p 590.00p 592.00p 41254
09/07/2013 604.00p 604.00p 599.00p 600.00p 84918
08/07/2013 595.00p 604.00p 593.00p 600.00p 183783
05/07/2013 592.50p 608.00p 585.50p 600.50p 70425
04/07/2013 570.00p 588.00p 564.50p 588.00p 343439
03/07/2013 570.00p 571.00p 556.00p 562.50p 58996
02/07/2013 569.50p 574.50p 553.00p 574.50p 141104
01/07/2013 564.00p 568.00p 559.00p 565.00p 14496
28/06/2013 569.00p 569.00p 555.50p 560.50p 71342
27/06/2013 558.00p 563.42p 549.50p 559.50p 22135
26/06/2013 554.00p 559.50p 551.50p 556.50p 90146
25/06/2013 557.50p 559.00p 547.40p 551.50p 105731
24/06/2013 560.00p 561.50p 551.00p 552.00p 154734
21/06/2013 561.00p 571.50p 555.00p 561.50p 197288
20/06/2013 562.00p 567.28p 557.50p 557.50p 63077
19/06/2013 569.50p 569.50p 556.50p 566.00p 776895
18/06/2013 568.00p 570.42p 560.00p 560.00p 63327
17/06/2013 563.00p 567.00p 555.00p 567.00p 72071
14/06/2013 560.00p 564.50p 555.00p 560.00p 443785
13/06/2013 550.00p 557.00p 550.00p 554.00p 46688
12/06/2013 549.00p 554.00p 546.00p 554.00p 137021
11/06/2013 551.50p 551.73p 538.96p 546.00p 227970
10/06/2013 552.00p 552.00p 541.40p 543.50p 370273
07/06/2013 559.00p 559.00p 535.50p 543.50p 108930
06/06/2013 548.00p 565.00p 540.00p 541.00p 176743
05/06/2013 538.00p 548.36p 538.00p 545.00p 260340
04/06/2013 536.00p 547.50p 530.00p 545.00p 156911
03/06/2013 531.00p 539.00p 528.00p 530.00p 96957
31/05/2013 545.00p 545.00p 527.00p 532.00p 211672
30/05/2013 558.50p 558.50p 535.00p 540.00p 301246
29/05/2013 562.50p 563.50p 541.24p 548.00p 132219
28/05/2013 562.50p 564.98p 553.00p 563.00p 43828
24/05/2013 582.50p 582.60p 553.00p 553.00p 61691
23/05/2013 589.50p 589.50p 571.00p 573.00p 184266
22/05/2013 595.00p 595.00p 589.50p 591.50p 34270
21/05/2013 592.00p 596.50p 589.00p 595.00p 98796
20/05/2013 590.00p 592.42p 580.10p 583.50p 31665
17/05/2013 576.00p 583.00p 575.50p 583.00p 24447
16/05/2013 575.00p 576.15p 566.95p 575.00p 1004478
15/05/2013 574.50p 584.00p 569.50p 571.50p 107460
14/05/2013 580.50p 585.00p 571.50p 580.00p 899579
13/05/2013 587.50p 599.50p 575.00p 582.00p 148015
10/05/2013 590.50p 599.50p 587.00p 599.50p 38012
09/05/2013 587.50p 598.00p 587.50p 596.50p 118808

*Close Price adjusted for both dividends and splits