Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2010 240.00p 244.25p 230.00p 230.00p 111545
25/08/2010 242.50p 246.00p 236.75p 245.00p 27852
24/08/2010 249.00p 252.25p 240.00p 240.00p 49953
23/08/2010 253.00p 255.00p 253.00p 253.00p 20267
20/08/2010 248.25p 255.75p 248.25p 252.25p 32666
19/08/2010 250.00p 260.00p 250.00p 252.00p 53867
18/08/2010 258.25p 258.50p 255.25p 255.25p 15663
17/08/2010 256.25p 259.75p 253.00p 253.00p 36531
16/08/2010 264.25p 264.25p 256.75p 256.75p 21742
13/08/2010 264.50p 267.50p 262.75p 263.50p 61231
12/08/2010 275.00p 275.00p 262.75p 264.00p 51059
11/08/2010 275.00p 275.00p 262.00p 267.00p 89216
10/08/2010 267.50p 275.00p 267.50p 273.00p 51889
09/08/2010 270.00p 273.00p 267.80p 272.50p 82704
06/08/2010 274.50p 274.50p 264.50p 264.75p 82080
05/08/2010 275.00p 275.00p 268.04p 269.25p 333177
04/08/2010 270.00p 273.00p 267.97p 268.25p 58048
03/08/2010 270.00p 275.00p 270.00p 273.00p 359758
02/08/2010 261.75p 276.50p 261.75p 275.00p 1101577
30/07/2010 251.25p 261.75p 251.25p 259.75p 86983
29/07/2010 252.25p 252.25p 247.00p 249.00p 35840
28/07/2010 246.75p 252.00p 245.25p 247.00p 154513
27/07/2010 246.50p 254.25p 246.50p 247.00p 43716
26/07/2010 254.00p 254.00p 247.00p 247.00p 15077
23/07/2010 254.00p 254.00p 246.25p 249.00p 32459
22/07/2010 243.25p 253.75p 239.00p 250.75p 269199
21/07/2010 247.00p 247.00p 239.25p 242.75p 30749
20/07/2010 245.00p 245.00p 236.50p 243.00p 27736
19/07/2010 238.75p 242.50p 237.00p 238.00p 10244
16/07/2010 244.75p 246.50p 237.00p 245.00p 56244
15/07/2010 249.50p 249.75p 237.00p 242.25p 37777
14/07/2010 249.00p 249.01p 241.00p 241.75p 46165
13/07/2010 250.00p 250.00p 246.50p 250.00p 160578
12/07/2010 234.50p 250.00p 232.00p 250.00p 459883
09/07/2010 225.00p 235.75p 225.00p 235.75p 109268
08/07/2010 209.00p 225.00p 201.00p 224.00p 748812
07/07/2010 210.00p 210.25p 206.00p 206.00p 112205
06/07/2010 218.00p 220.00p 197.00p 213.00p 299152
05/07/2010 218.50p 221.25p 218.50p 221.25p 47731
02/07/2010 224.00p 225.57p 218.00p 222.50p 116918
01/07/2010 227.00p 227.00p 221.00p 221.50p 23644
30/06/2010 223.50p 228.00p 222.00p 228.00p 135417
29/06/2010 227.50p 229.25p 219.75p 225.00p 80258
28/06/2010 234.75p 235.75p 229.00p 230.50p 352253
25/06/2010 243.25p 243.25p 234.25p 236.25p 114522
24/06/2010 244.00p 244.00p 239.00p 241.00p 30822
23/06/2010 239.00p 242.25p 237.25p 242.25p 88639
22/06/2010 239.50p 241.00p 234.03p 241.00p 196556
21/06/2010 240.00p 241.50p 233.50p 233.50p 157669
18/06/2010 247.00p 247.00p 235.32p 237.00p 142463
17/06/2010 237.50p 247.00p 236.00p 247.00p 142855
16/06/2010 237.75p 240.00p 235.00p 240.00p 449335
15/06/2010 235.50p 238.00p 233.75p 234.00p 278114
14/06/2010 236.25p 236.50p 233.75p 236.50p 150535
11/06/2010 232.00p 236.75p 230.25p 234.00p 57486
10/06/2010 231.00p 238.00p 229.00p 237.00p 119960
09/06/2010 229.75p 232.00p 226.00p 232.00p 81183
08/06/2010 232.75p 235.00p 225.00p 225.00p 202134
07/06/2010 233.75p 233.75p 223.25p 231.50p 108842
04/06/2010 233.25p 237.00p 230.00p 232.50p 327697
03/06/2010 233.00p 233.00p 230.00p 231.75p 394168
02/06/2010 226.50p 234.50p 222.50p 229.25p 2500861
01/06/2010 223.75p 229.00p 223.75p 224.50p 353366
28/05/2010 226.25p 226.25p 220.00p 224.00p 332391
27/05/2010 226.50p 228.75p 222.00p 223.50p 505457
26/05/2010 219.00p 229.25p 218.50p 226.75p 917318
25/05/2010 217.00p 219.50p 212.00p 213.50p 715281
24/05/2010 218.75p 220.00p 215.00p 220.00p 127691
21/05/2010 225.00p 225.00p 215.75p 224.75p 569270
20/05/2010 226.00p 230.00p 226.00p 230.00p 1972948
19/05/2010 237.00p 239.13p 225.75p 230.00p 1607433
18/05/2010 243.00p 250.00p 234.25p 234.25p 499803
17/05/2010 234.00p 243.00p 232.50p 237.00p 1609148
14/05/2010 237.00p 239.24p 230.00p 234.00p 231495
13/05/2010 237.00p 240.00p 233.50p 240.00p 194505
12/05/2010 233.00p 239.00p 230.00p 239.00p 490565
11/05/2010 225.00p 231.00p 221.00p 227.75p 449478
10/05/2010 215.00p 225.00p 213.00p 225.00p 1575489
07/05/2010 212.00p 217.50p 210.75p 214.00p 105557
06/05/2010 217.00p 225.00p 217.00p 222.00p 266094
05/05/2010 227.75p 228.00p 220.67p 222.00p 134001
04/05/2010 222.00p 226.00p 222.00p 223.25p 155852
30/04/2010 222.75p 225.00p 219.00p 222.50p 204544
29/04/2010 218.00p 223.50p 215.00p 218.50p 101132
28/04/2010 216.50p 223.00p 216.50p 221.00p 1054627
27/04/2010 221.25p 224.00p 220.00p 221.50p 636744
26/04/2010 222.00p 225.00p 219.50p 219.50p 81795
23/04/2010 216.75p 225.00p 216.75p 223.50p 58888
22/04/2010 212.00p 222.00p 211.41p 218.00p 604745
21/04/2010 214.00p 218.00p 212.50p 214.00p 33751
20/04/2010 212.25p 216.00p 202.48p 210.00p 228864
19/04/2010 212.00p 212.00p 209.00p 210.00p 61553
16/04/2010 206.00p 215.00p 206.00p 211.25p 275452
15/04/2010 199.50p 215.00p 199.50p 211.50p 611918
14/04/2010 201.00p 204.50p 197.25p 200.25p 336745
13/04/2010 205.00p 207.00p 197.00p 198.50p 428638
12/04/2010 211.75p 211.75p 203.75p 206.00p 63646
09/04/2010 213.75p 218.50p 209.61p 215.00p 72596
08/04/2010 210.00p 217.00p 205.96p 210.75p 125001
07/04/2010 205.00p 214.75p 204.51p 208.25p 209657
06/04/2010 200.00p 205.00p 197.74p 202.75p 966016
01/04/2010 196.50p 205.00p 195.00p 200.00p 412846
31/03/2010 196.75p 199.00p 192.00p 198.50p 161071
30/03/2010 197.75p 200.00p 192.75p 198.00p 274256
29/03/2010 188.50p 204.75p 182.70p 195.50p 804483
26/03/2010 175.00p 182.50p 175.00p 182.50p 158251
25/03/2010 175.25p 183.00p 173.00p 180.25p 37108
24/03/2010 183.00p 183.00p 175.50p 180.00p 282142
23/03/2010 177.50p 182.00p 171.00p 179.25p 79074
22/03/2010 179.25p 182.50p 172.75p 175.50p 217775
19/03/2010 178.50p 182.00p 177.45p 180.00p 119180
18/03/2010 176.75p 180.00p 175.25p 177.00p 748991
17/03/2010 176.00p 176.00p 174.75p 174.75p 26147
16/03/2010 172.25p 176.25p 172.25p 176.25p 922510
15/03/2010 177.75p 178.39p 173.00p 177.00p 36307
12/03/2010 175.25p 179.60p 172.25p 177.00p 123534
11/03/2010 171.00p 176.25p 170.42p 176.25p 2481774
10/03/2010 172.75p 173.28p 170.00p 172.00p 1243090
09/03/2010 171.00p 172.75p 169.25p 170.25p 593805
08/03/2010 172.00p 174.08p 167.99p 170.75p 103692
05/03/2010 172.00p 176.75p 171.00p 172.00p 28999
04/03/2010 175.00p 175.25p 172.00p 175.00p 170025
03/03/2010 172.00p 177.00p 172.00p 177.00p 19819
02/03/2010 179.00p 180.33p 176.70p 177.00p 339281
01/03/2010 178.00p 181.00p 175.44p 181.00p 12583
26/02/2010 176.25p 177.00p 174.00p 177.00p 138381
25/02/2010 180.00p 180.00p 173.00p 177.00p 504545
24/02/2010 180.25p 185.75p 180.00p 183.75p 17766
23/02/2010 185.00p 187.00p 180.95p 187.00p 36257
22/02/2010 180.00p 185.00p 176.44p 185.00p 58244
19/02/2010 180.00p 180.00p 176.00p 176.25p 262083
18/02/2010 185.00p 185.00p 175.00p 177.75p 18294
17/02/2010 180.00p 185.00p 175.00p 180.75p 66193
16/02/2010 180.00p 180.00p 173.00p 178.00p 205433
15/02/2010 178.00p 179.75p 171.08p 179.00p 40753
12/02/2010 177.75p 178.00p 170.25p 173.25p 538668
11/02/2010 170.00p 175.00p 170.00p 175.00p 5970
10/02/2010 172.00p 175.75p 172.00p 172.00p 388267
09/02/2010 174.25p 178.00p 172.00p 173.50p 92088
08/02/2010 175.00p 179.00p 172.00p 173.00p 176113
05/02/2010 180.00p 180.00p 175.00p 175.00p 170098
04/02/2010 179.75p 179.75p 175.00p 175.00p 10903
03/02/2010 178.00p 178.00p 175.00p 177.00p 18183
02/02/2010 175.00p 180.00p 175.00p 175.00p 18086
01/02/2010 179.75p 179.75p 171.35p 175.75p 1915
29/01/2010 172.00p 178.75p 172.00p 178.50p 64820
28/01/2010 175.25p 177.50p 175.00p 175.00p 9006
27/01/2010 175.00p 178.75p 175.00p 177.00p 278730
26/01/2010 178.00p 178.00p 173.00p 175.00p 36377
25/01/2010 174.75p 176.75p 173.25p 174.75p 21036
22/01/2010 171.50p 176.50p 171.50p 173.50p 60029
21/01/2010 175.00p 175.75p 170.00p 175.75p 16305
20/01/2010 177.00p 177.00p 170.00p 172.00p 114904
19/01/2010 176.00p 177.00p 173.00p 177.00p 87486
18/01/2010 176.00p 180.00p 176.00p 177.50p 57277
15/01/2010 175.00p 182.82p 175.00p 176.00p 124926
14/01/2010 182.00p 185.00p 178.00p 179.00p 49293
13/01/2010 178.00p 183.00p 177.00p 177.00p 394222
12/01/2010 181.00p 181.00p 173.00p 174.75p 19250
11/01/2010 176.25p 180.00p 175.25p 176.25p 64529
08/01/2010 175.00p 178.51p 171.00p 177.75p 114257
07/01/2010 172.75p 175.00p 171.25p 175.00p 11823
06/01/2010 177.50p 177.50p 171.25p 175.25p 25491
05/01/2010 177.75p 177.75p 175.00p 176.25p 30287
04/01/2010 174.25p 177.00p 172.75p 175.50p 29686
31/12/2009 177.00p 180.00p 176.75p 176.75p 59640
30/12/2009 174.00p 177.00p 173.00p 177.00p 34484
29/12/2009 167.00p 173.50p 167.00p 173.50p 30877
24/12/2009 160.00p 166.00p 160.00p 166.00p 1
23/12/2009 165.00p 165.00p 161.00p 161.50p 4723
22/12/2009 166.75p 166.75p 166.75p 166.75p 4048
21/12/2009 163.00p 167.55p 162.25p 165.00p 202921
18/12/2009 160.00p 162.62p 160.00p 161.50p 149626
17/12/2009 166.00p 166.00p 163.00p 163.00p 40137
16/12/2009 164.00p 165.50p 160.00p 163.50p 133263
15/12/2009 162.50p 166.00p 160.00p 161.00p 416318
14/12/2009 162.00p 166.83p 162.00p 163.00p 45030
11/12/2009 166.25p 168.00p 164.00p 165.50p 160259
10/12/2009 163.75p 166.00p 163.50p 166.00p 29965
09/12/2009 161.50p 167.50p 161.50p 166.00p 391522
08/12/2009 170.00p 170.00p 162.25p 164.00p 95373
07/12/2009 172.00p 172.00p 168.00p 169.50p 251568
04/12/2009 172.75p 177.00p 172.00p 172.50p 103818
03/12/2009 177.00p 177.00p 174.00p 174.00p 48964
02/12/2009 175.00p 175.50p 174.00p 174.75p 82451
01/12/2009 172.50p 175.50p 171.25p 174.00p 20671
30/11/2009 171.75p 177.00p 170.00p 171.75p 53258
27/11/2009 170.00p 175.00p 169.00p 169.00p 485247
26/11/2009 175.00p 176.50p 170.00p 170.00p 1278908
25/11/2009 179.25p 179.50p 175.25p 175.25p 45053
24/11/2009 184.75p 185.00p 182.00p 184.00p 113536
23/11/2009 180.50p 186.25p 178.00p 184.50p 76083
20/11/2009 181.00p 184.00p 181.00p 182.00p 1996602
19/11/2009 180.00p 183.25p 177.37p 182.75p 271500
18/11/2009 175.00p 179.00p 174.00p 178.00p 479232
17/11/2009 171.00p 175.00p 168.00p 175.00p 685196
16/11/2009 170.00p 174.83p 165.00p 170.25p 874766
13/11/2009 175.00p 175.00p 169.75p 170.00p 43507
12/11/2009 168.75p 170.00p 167.00p 170.00p 53056
11/11/2009 168.25p 175.00p 167.00p 169.50p 826486

*Close Price adjusted for both dividends and splits