Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2011 379.50p 381.50p 375.00p 378.00p 401976
15/06/2011 377.75p 386.75p 372.39p 384.00p 154269
14/06/2011 365.00p 377.50p 365.00p 376.50p 536258
13/06/2011 370.00p 372.00p 367.75p 370.00p 95515
10/06/2011 369.25p 372.70p 368.90p 370.00p 326801
09/06/2011 369.00p 374.50p 368.00p 372.00p 1028735
08/06/2011 370.50p 375.00p 368.00p 369.00p 111589
07/06/2011 369.75p 373.00p 366.89p 369.50p 334352
06/06/2011 371.00p 374.40p 364.25p 369.50p 34835
03/06/2011 374.25p 376.75p 369.75p 374.50p 87324
02/06/2011 377.25p 377.25p 369.75p 369.75p 199944
01/06/2011 370.00p 377.25p 362.65p 376.75p 90568
31/05/2011 367.25p 372.53p 364.00p 364.25p 111762
27/05/2011 370.00p 374.50p 366.51p 367.00p 32154
26/05/2011 378.25p 378.75p 367.00p 369.00p 224340
25/05/2011 360.50p 375.00p 358.50p 372.75p 223170
24/05/2011 365.00p 366.00p 363.00p 365.50p 47968
23/05/2011 370.00p 370.81p 362.00p 362.00p 115231
20/05/2011 366.00p 376.25p 362.58p 364.50p 89318
19/05/2011 363.00p 365.00p 361.20p 363.25p 119612
18/05/2011 362.75p 365.00p 360.75p 363.00p 312932
17/05/2011 354.50p 365.00p 354.50p 362.00p 587049
16/05/2011 360.00p 363.00p 356.50p 360.00p 120041
13/05/2011 359.00p 365.00p 359.00p 362.25p 158281
12/05/2011 355.00p 363.00p 355.00p 360.00p 84832
11/05/2011 355.00p 362.75p 353.75p 362.75p 102935
10/05/2011 348.75p 356.00p 346.27p 355.75p 131893
09/05/2011 349.00p 352.99p 349.00p 350.75p 71064
06/05/2011 350.00p 354.50p 347.30p 354.50p 255956
05/05/2011 352.00p 352.50p 350.25p 350.50p 137013
04/05/2011 356.00p 358.00p 350.75p 350.75p 123753
03/05/2011 366.00p 378.75p 357.50p 357.50p 226569
28/04/2011 350.25p 373.50p 350.25p 368.00p 279885
27/04/2011 340.00p 356.00p 340.00p 351.75p 132670
26/04/2011 338.75p 348.75p 338.75p 345.00p 134933
21/04/2011 336.25p 341.50p 336.25p 338.00p 85102
20/04/2011 343.25p 343.25p 337.00p 340.00p 734698
19/04/2011 340.00p 342.75p 337.21p 338.00p 210886
18/04/2011 347.00p 347.00p 337.25p 339.75p 114220
15/04/2011 344.00p 347.00p 338.00p 345.00p 291581
14/04/2011 349.25p 349.25p 338.25p 339.00p 147192
13/04/2011 346.00p 348.75p 344.00p 346.50p 126587
12/04/2011 338.25p 346.25p 338.25p 342.25p 197923
11/04/2011 340.00p 353.06p 337.00p 337.00p 202622
08/04/2011 337.00p 337.00p 334.00p 335.00p 156823
07/04/2011 333.00p 336.98p 327.00p 333.00p 67726
06/04/2011 335.00p 339.50p 327.50p 336.25p 248400
05/04/2011 326.75p 334.25p 326.25p 332.25p 100340
04/04/2011 330.00p 332.00p 327.50p 330.00p 193728
01/04/2011 325.25p 328.50p 317.90p 328.25p 189333
31/03/2011 329.25p 332.25p 320.00p 320.00p 117812
30/03/2011 327.00p 335.00p 323.50p 332.00p 192613
29/03/2011 320.50p 328.53p 320.00p 325.75p 275390
28/03/2011 319.75p 326.25p 318.53p 324.00p 424445
25/03/2011 325.00p 325.00p 318.00p 320.00p 325774
24/03/2011 315.00p 325.00p 314.00p 320.00p 226525
23/03/2011 318.00p 321.94p 316.50p 319.00p 183217
22/03/2011 315.25p 321.50p 315.25p 318.00p 973353
21/03/2011 305.50p 320.00p 305.50p 318.75p 496452
18/03/2011 312.00p 312.00p 302.00p 305.00p 430864
17/03/2011 288.00p 313.25p 247.00p 309.50p 1335138
16/03/2011 262.25p 271.09p 262.25p 266.00p 249940
15/03/2011 264.50p 265.75p 245.00p 263.50p 303327
14/03/2011 276.25p 276.25p 263.25p 264.50p 65599
11/03/2011 275.75p 277.00p 270.00p 274.00p 358090
10/03/2011 273.50p 277.50p 273.50p 276.50p 149066
09/03/2011 274.00p 279.00p 267.75p 273.50p 173949
08/03/2011 275.00p 278.25p 272.86p 276.50p 271924
07/03/2011 278.00p 278.00p 273.25p 274.25p 157406
04/03/2011 280.00p 282.00p 275.50p 275.50p 343998
03/03/2011 277.50p 278.46p 270.50p 276.75p 618070
02/03/2011 269.75p 276.00p 266.41p 276.00p 200551
01/03/2011 279.00p 279.50p 268.00p 270.00p 367743
28/02/2011 284.25p 290.00p 271.25p 274.75p 187754
25/02/2011 279.25p 282.50p 277.00p 282.50p 183002
24/02/2011 286.50p 288.26p 275.75p 277.75p 179339
23/02/2011 295.00p 297.50p 286.50p 287.00p 60562
22/02/2011 294.75p 300.00p 290.50p 295.00p 72777
21/02/2011 295.50p 298.25p 292.00p 295.50p 84752
18/02/2011 302.00p 303.50p 295.50p 296.25p 76388
17/02/2011 305.00p 305.50p 299.75p 300.00p 375674
16/02/2011 296.11p 305.00p 292.00p 305.00p 237672
15/02/2011 297.24p 302.00p 293.00p 300.00p 200914
14/02/2011 297.53p 308.00p 297.53p 303.50p 200357
11/02/2011 299.00p 300.75p 298.75p 299.75p 328516
10/02/2011 300.00p 302.50p 296.00p 300.00p 760650
09/02/2011 304.75p 304.75p 300.00p 301.00p 121219
08/02/2011 299.75p 304.50p 299.75p 304.50p 81083
07/02/2011 298.50p 303.00p 297.00p 303.00p 253863
04/02/2011 291.00p 301.75p 291.00p 300.50p 285835
03/02/2011 290.75p 296.14p 289.00p 294.25p 123072
02/02/2011 293.50p 296.73p 290.75p 294.50p 208653
01/02/2011 286.50p 292.75p 284.74p 292.75p 615659
31/01/2011 282.00p 289.00p 279.34p 289.00p 168298
28/01/2011 279.00p 284.50p 278.20p 283.00p 156728
27/01/2011 272.75p 279.50p 270.00p 278.00p 213695
26/01/2011 276.25p 284.00p 274.00p 276.00p 452541
25/01/2011 287.00p 290.48p 277.75p 278.75p 385415
24/01/2011 291.75p 297.00p 288.00p 288.50p 400836
21/01/2011 299.00p 301.50p 292.25p 293.00p 194977
20/01/2011 300.00p 302.34p 292.50p 299.00p 48287
19/01/2011 300.00p 305.35p 299.75p 301.25p 181994
18/01/2011 300.00p 303.01p 296.75p 300.25p 120734
17/01/2011 297.50p 305.00p 297.50p 300.25p 38832
14/01/2011 294.50p 301.50p 293.40p 295.00p 258177
13/01/2011 305.75p 305.75p 292.25p 294.75p 201347
12/01/2011 304.00p 306.59p 298.00p 303.75p 249788
11/01/2011 296.00p 301.00p 294.00p 301.00p 509836
10/01/2011 297.00p 304.25p 293.00p 294.50p 181787
07/01/2011 285.00p 303.00p 285.00p 301.75p 573387
06/01/2011 297.00p 297.00p 285.00p 287.00p 324025
05/01/2011 286.75p 297.50p 285.75p 296.50p 622646
04/01/2011 278.00p 290.25p 278.00p 284.00p 1402360
31/12/2010 274.25p 277.50p 274.25p 277.50p 12291
30/12/2010 279.00p 279.00p 274.50p 277.00p 13181
29/12/2010 270.75p 278.00p 270.75p 278.00p 25117
24/12/2010 275.00p 277.50p 272.00p 276.00p 43119
23/12/2010 277.75p 280.00p 272.25p 278.00p 628322
22/12/2010 275.00p 276.75p 272.25p 275.00p 209188
21/12/2010 270.75p 280.75p 270.75p 273.50p 413599
20/12/2010 268.50p 270.25p 265.25p 268.00p 224187
17/12/2010 265.25p 270.00p 262.00p 268.00p 194808
16/12/2010 268.25p 268.75p 260.75p 267.75p 202295
15/12/2010 265.50p 276.00p 265.00p 269.00p 221457
14/12/2010 267.25p 276.20p 263.25p 263.25p 480458
13/12/2010 273.00p 273.00p 266.50p 269.50p 89764
10/12/2010 272.00p 272.75p 266.20p 270.00p 136847
09/12/2010 273.00p 274.00p 269.00p 270.00p 345848
08/12/2010 274.00p 275.00p 267.50p 270.50p 308756
07/12/2010 274.00p 280.32p 270.25p 272.00p 338624
06/12/2010 273.00p 276.21p 269.47p 271.00p 225710
03/12/2010 273.00p 276.25p 267.25p 270.75p 1525261
02/12/2010 274.00p 278.00p 264.00p 269.25p 660681
01/12/2010 280.00p 283.75p 269.25p 269.25p 252358
30/11/2010 287.00p 287.00p 279.92p 280.00p 372168
29/11/2010 286.50p 288.77p 281.25p 284.00p 169444
26/11/2010 280.50p 284.23p 279.75p 283.00p 155267
25/11/2010 281.00p 285.75p 280.00p 281.25p 250129
24/11/2010 280.00p 287.00p 280.00p 281.00p 151505
23/11/2010 275.00p 285.00p 275.00p 280.50p 543534
22/11/2010 297.25p 300.00p 273.20p 281.50p 1139219
19/11/2010 285.00p 285.00p 280.00p 284.50p 83668
18/11/2010 279.00p 284.25p 279.00p 284.25p 87704
17/11/2010 275.00p 280.50p 275.00p 280.50p 187310
16/11/2010 282.75p 282.75p 275.00p 279.25p 187549
15/11/2010 278.00p 282.70p 277.43p 279.75p 69487
12/11/2010 272.50p 283.25p 266.96p 280.00p 246701
11/11/2010 275.00p 275.00p 270.00p 271.50p 117326
10/11/2010 275.00p 275.00p 270.00p 272.00p 115282
09/11/2010 270.00p 273.50p 267.00p 271.50p 183102
08/11/2010 264.25p 270.50p 264.25p 270.50p 140329
05/11/2010 265.25p 266.21p 262.00p 263.25p 127051
04/11/2010 263.00p 268.00p 262.25p 265.00p 241028
03/11/2010 258.50p 261.81p 258.00p 260.00p 25730
02/11/2010 259.75p 262.50p 257.00p 261.00p 232685
01/11/2010 258.00p 264.25p 255.50p 258.00p 346403
29/10/2010 267.25p 267.95p 255.00p 259.25p 108757
28/10/2010 269.75p 274.50p 267.25p 270.00p 179116
27/10/2010 272.50p 272.50p 266.10p 267.25p 129009
26/10/2010 272.00p 274.75p 270.00p 274.75p 84644
25/10/2010 278.50p 278.50p 273.00p 275.00p 174555
22/10/2010 273.00p 279.00p 273.00p 276.75p 391893
21/10/2010 275.00p 277.00p 272.25p 275.00p 434677
20/10/2010 278.00p 279.57p 273.00p 278.00p 544197
19/10/2010 276.00p 280.72p 275.50p 279.50p 180794
18/10/2010 272.00p 277.75p 271.81p 276.50p 241455
15/10/2010 273.50p 273.50p 266.00p 270.50p 266291
14/10/2010 290.00p 290.00p 270.29p 272.25p 160137
13/10/2010 287.25p 290.00p 283.00p 288.00p 203404
12/10/2010 288.00p 291.00p 288.00p 289.00p 219620
11/10/2010 290.00p 293.00p 290.00p 293.00p 290010
08/10/2010 290.75p 293.00p 289.75p 293.00p 471588
07/10/2010 290.00p 295.00p 290.00p 293.75p 434350
06/10/2010 290.00p 295.00p 289.16p 294.25p 804490
05/10/2010 285.75p 289.00p 282.50p 285.50p 401227
04/10/2010 284.00p 286.70p 282.75p 282.75p 64522
01/10/2010 287.25p 290.00p 283.00p 285.00p 203869
30/09/2010 275.50p 285.25p 275.50p 284.50p 72880
29/09/2010 279.75p 285.00p 277.75p 283.00p 102779
28/09/2010 275.00p 284.25p 275.00p 280.50p 41009
27/09/2010 269.00p 284.00p 269.00p 277.50p 455179
24/09/2010 269.75p 275.00p 269.75p 275.00p 63531
23/09/2010 261.00p 273.00p 261.00p 273.00p 376080
22/09/2010 262.00p 265.01p 261.00p 263.00p 118229
21/09/2010 256.25p 262.00p 256.25p 262.00p 78363
20/09/2010 262.00p 262.00p 255.00p 256.00p 94914
17/09/2010 260.00p 260.01p 250.75p 250.75p 237865
16/09/2010 254.00p 258.25p 251.00p 257.00p 184322
15/09/2010 250.00p 255.00p 248.00p 255.00p 254479
14/09/2010 255.50p 255.50p 250.26p 252.00p 296613
13/09/2010 255.00p 257.00p 245.54p 257.00p 448082
10/09/2010 260.25p 262.46p 255.00p 255.50p 180848
09/09/2010 259.25p 259.25p 253.00p 253.50p 27020
08/09/2010 261.50p 262.75p 255.25p 255.25p 23810
07/09/2010 264.00p 264.50p 256.00p 256.00p 71256
06/09/2010 265.50p 266.00p 261.25p 264.00p 60337
03/09/2010 263.00p 263.50p 258.50p 258.50p 23452
02/09/2010 262.00p 270.00p 262.00p 270.00p 206415
01/09/2010 250.00p 270.00p 250.00p 270.00p 129020
31/08/2010 242.50p 259.00p 242.50p 259.00p 784899

*Close Price adjusted for both dividends and splits