Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/08/2010 240.00p 250.00p 236.00p 250.00p 57923
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

*Close Price adjusted for both dividends and splits