Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2020 2,090.00p 2,090.00p 1,987.00p 1,991.00p 181866
24/02/2020 2,086.00p 2,088.00p 2,020.00p 2,048.00p 156069
21/02/2020 2,152.00p 2,152.00p 2,106.00p 2,112.00p 290506
20/02/2020 2,122.00p 2,152.00p 2,122.00p 2,132.00p 158250
19/02/2020 2,062.00p 2,134.00p 2,056.00p 2,134.00p 165957
18/02/2020 2,060.00p 2,064.36p 2,034.00p 2,040.00p 123368
17/02/2020 1,991.00p 2,068.00p 1,988.00p 2,062.00p 171396
14/02/2020 1,970.00p 1,993.00p 1,963.00p 1,993.00p 109089
13/02/2020 1,960.00p 1,986.00p 1,953.00p 1,964.00p 105894
12/02/2020 1,922.00p 1,989.46p 1,922.00p 1,985.00p 89523
11/02/2020 1,928.00p 1,979.00p 1,928.00p 1,965.00p 100843
10/02/2020 1,942.00p 1,987.71p 1,942.00p 1,955.00p 60271
07/02/2020 2,000.00p 2,000.00p 1,960.00p 1,960.00p 105478
06/02/2020 1,995.00p 1,995.00p 1,961.00p 1,980.00p 134789
05/02/2020 2,012.00p 2,012.00p 1,956.00p 1,970.00p 159388
04/02/2020 1,905.00p 1,969.00p 1,905.00p 1,964.00p 108890
03/02/2020 1,924.00p 1,960.00p 1,906.00p 1,925.00p 173862
31/01/2020 1,976.00p 2,000.00p 1,948.00p 1,948.00p 591348
30/01/2020 1,970.00p 2,014.00p 1,959.00p 1,960.00p 204417
29/01/2020 1,950.00p 1,985.00p 1,937.00p 1,970.00p 114928
28/01/2020 1,892.00p 1,966.00p 1,892.00p 1,955.00p 105724
27/01/2020 1,935.00p 1,949.00p 1,904.00p 1,929.00p 127290
24/01/2020 1,920.00p 1,972.00p 1,920.00p 1,945.00p 214868
23/01/2020 2,002.00p 2,002.00p 1,928.00p 1,928.00p 198301
22/01/2020 1,947.00p 2,002.00p 1,938.00p 1,952.00p 127504
21/01/2020 1,926.00p 1,946.00p 1,914.00p 1,924.00p 63503
20/01/2020 1,967.00p 1,972.00p 1,927.00p 1,940.00p 93718
17/01/2020 1,900.00p 1,945.00p 1,900.00p 1,937.00p 103083
16/01/2020 1,894.00p 1,952.00p 1,853.97p 1,900.00p 201133
15/01/2020 1,890.00p 1,890.00p 1,830.00p 1,847.00p 349621
14/01/2020 1,936.00p 1,936.00p 1,901.00p 1,901.00p 223282
13/01/2020 1,944.00p 1,965.00p 1,908.00p 1,908.00p 242252
10/01/2020 1,954.00p 1,960.10p 1,874.00p 1,930.00p 185888
09/01/2020 2,042.00p 2,042.00p 1,971.00p 1,996.00p 99652
08/01/2020 2,024.00p 2,024.00p 1,984.00p 1,990.00p 72377
07/01/2020 1,971.00p 2,024.00p 1,971.00p 2,006.00p 147400
06/01/2020 2,000.00p 2,028.00p 1,995.00p 2,008.00p 89765
03/01/2020 2,040.00p 2,040.00p 2,018.00p 2,020.00p 42958
02/01/2020 2,050.00p 2,058.00p 2,026.52p 2,042.00p 94431
31/12/2019 2,026.00p 2,054.66p 2,024.00p 2,024.00p 40304
30/12/2019 2,072.00p 2,072.00p 2,036.00p 2,040.00p 36565
27/12/2019 2,068.00p 2,095.42p 2,048.00p 2,084.00p 55896
24/12/2019 2,050.00p 2,074.00p 2,046.00p 2,074.00p 13649
23/12/2019 2,030.00p 2,051.52p 2,024.00p 2,046.00p 54486
20/12/2019 2,000.00p 2,034.00p 2,000.00p 2,018.00p 141109
19/12/2019 2,032.00p 2,032.00p 1,998.00p 2,012.00p 354314
18/12/2019 2,018.00p 2,018.00p 1,980.00p 2,004.00p 248227
17/12/2019 2,000.00p 2,050.00p 1,981.00p 2,014.00p 265013
16/12/2019 1,946.00p 2,032.00p 1,946.00p 2,026.00p 473731
13/12/2019 1,994.00p 2,042.61p 1,975.00p 1,975.00p 279549
12/12/2019 1,946.00p 1,989.00p 1,931.00p 1,948.00p 95689
11/12/2019 1,935.00p 1,944.00p 1,911.00p 1,930.00p 136777
10/12/2019 1,943.00p 1,944.00p 1,920.00p 1,939.00p 113856
09/12/2019 1,926.00p 1,938.00p 1,908.00p 1,937.00p 133443
06/12/2019 1,918.00p 1,922.00p 1,883.00p 1,922.00p 154315
05/12/2019 1,840.00p 1,886.00p 1,832.00p 1,886.00p 196269
04/12/2019 1,781.00p 1,838.00p 1,781.00p 1,830.00p 163424
03/12/2019 1,863.00p 1,863.00p 1,797.00p 1,817.00p 122321
02/12/2019 1,861.00p 1,861.00p 1,802.00p 1,824.00p 160187
29/11/2019 1,869.00p 1,882.00p 1,842.00p 1,842.00p 107468
28/11/2019 1,861.00p 1,888.00p 1,856.00p 1,888.00p 122489
27/11/2019 1,902.00p 1,920.00p 1,857.00p 1,895.00p 146963
26/11/2019 1,850.00p 1,912.00p 1,837.85p 1,902.00p 347777
25/11/2019 1,763.00p 1,844.00p 1,757.39p 1,844.00p 222017
22/11/2019 1,704.00p 1,774.00p 1,704.00p 1,766.00p 101159
21/11/2019 1,759.00p 1,759.00p 1,723.00p 1,747.00p 135217
20/11/2019 1,741.00p 1,767.00p 1,741.00p 1,757.00p 177132
19/11/2019 1,726.00p 1,781.00p 1,726.00p 1,770.00p 150198
18/11/2019 1,654.00p 1,793.00p 1,654.00p 1,775.00p 301757
15/11/2019 1,652.00p 1,705.00p 1,652.00p 1,701.00p 144209
14/11/2019 1,635.00p 1,671.00p 1,635.00p 1,656.00p 173082
13/11/2019 1,634.00p 1,649.00p 1,628.00p 1,649.00p 119106
12/11/2019 1,726.00p 1,726.00p 1,627.45p 1,641.00p 243666
11/11/2019 1,693.00p 1,708.00p 1,683.00p 1,693.00p 66376
08/11/2019 1,693.00p 1,707.00p 1,688.00p 1,690.00p 60305
07/11/2019 1,694.00p 1,716.00p 1,684.51p 1,693.00p 76977
06/11/2019 1,658.00p 1,708.00p 1,648.00p 1,701.00p 133535
05/11/2019 1,610.00p 1,675.00p 1,610.00p 1,670.00p 123723
04/11/2019 1,619.00p 1,626.00p 1,605.00p 1,624.00p 99978
01/11/2019 1,604.00p 1,619.00p 1,601.00p 1,614.00p 191904
31/10/2019 1,578.00p 1,604.00p 1,569.00p 1,599.00p 157905
30/10/2019 1,587.00p 1,594.00p 1,565.70p 1,576.00p 139715
29/10/2019 1,585.00p 1,590.00p 1,579.00p 1,584.00p 86323
28/10/2019 1,595.00p 1,954.00p 1,583.00p 1,596.00p 117791
25/10/2019 1,600.00p 1,612.06p 1,585.00p 1,593.00p 141965
24/10/2019 1,622.00p 1,631.11p 1,594.05p 1,606.00p 192553
23/10/2019 1,638.00p 1,656.00p 1,611.00p 1,613.00p 373460
22/10/2019 1,711.00p 1,711.00p 1,641.00p 1,655.00p 156074
21/10/2019 1,640.00p 1,690.00p 1,640.00p 1,663.00p 140995
18/10/2019 1,664.00p 1,691.00p 1,661.20p 1,681.00p 94424
17/10/2019 1,673.00p 1,708.00p 1,654.28p 1,687.00p 135682
16/10/2019 1,692.00p 1,706.00p 1,669.00p 1,692.00p 136592
15/10/2019 1,654.00p 1,700.00p 1,652.00p 1,696.00p 159671
14/10/2019 1,657.00p 1,657.00p 1,627.00p 1,640.00p 68620
11/10/2019 1,624.00p 1,658.00p 1,615.00p 1,647.00p 144647
10/10/2019 1,687.00p 1,687.00p 1,607.00p 1,620.00p 111372
09/10/2019 1,676.00p 1,676.00p 1,644.00p 1,644.00p 34673
08/10/2019 1,708.00p 1,708.00p 1,654.00p 1,660.00p 73515
07/10/2019 1,644.00p 1,699.00p 1,639.37p 1,666.00p 41785
04/10/2019 1,689.00p 1,689.00p 1,668.12p 1,683.00p 46944
03/10/2019 1,675.00p 1,675.00p 1,649.00p 1,672.00p 58612
02/10/2019 1,732.00p 1,732.00p 1,659.00p 1,660.00p 122238
01/10/2019 1,646.00p 1,697.00p 1,646.00p 1,694.00p 95794
30/09/2019 1,589.00p 1,669.00p 1,589.00p 1,663.00p 137618
27/09/2019 1,654.00p 1,664.66p 1,598.77p 1,640.00p 141278
26/09/2019 1,610.00p 1,671.00p 1,610.00p 1,646.00p 48718
25/09/2019 1,679.00p 1,679.00p 1,637.00p 1,654.00p 79446
24/09/2019 1,625.00p 1,668.00p 1,625.00p 1,668.00p 107779
23/09/2019 1,707.00p 1,709.00p 1,656.00p 1,659.00p 56652
20/09/2019 1,692.00p 1,701.79p 1,679.00p 1,689.00p 190380
19/09/2019 1,702.00p 1,702.00p 1,662.00p 1,684.00p 272292
18/09/2019 1,683.00p 1,689.00p 1,673.00p 1,679.00p 391626
17/09/2019 1,638.00p 1,677.00p 1,638.00p 1,671.00p 174029
16/09/2019 1,653.00p 1,662.00p 1,641.00p 1,655.00p 81066
13/09/2019 1,620.00p 1,657.00p 1,620.00p 1,652.00p 73888
12/09/2019 1,620.00p 1,620.00p 1,601.00p 1,618.00p 59901
11/09/2019 1,600.00p 1,625.00p 1,588.00p 1,610.00p 95434
10/09/2019 1,620.00p 1,633.00p 1,584.00p 1,600.00p 82718
09/09/2019 1,642.00p 1,650.00p 1,618.00p 1,629.00p 97236
06/09/2019 1,669.00p 1,674.00p 1,637.00p 1,647.00p 102587
05/09/2019 1,649.00p 1,673.00p 1,646.00p 1,662.00p 195334
04/09/2019 1,644.00p 1,656.00p 1,600.00p 1,656.00p 98800
03/09/2019 1,605.00p 1,631.00p 1,596.00p 1,620.00p 93113
02/09/2019 1,566.00p 1,611.00p 1,562.00p 1,597.00p 103294
30/08/2019 1,584.00p 1,603.00p 1,574.00p 1,585.00p 94688
29/08/2019 1,580.00p 1,587.00p 1,553.00p 1,585.00p 158026
28/08/2019 1,560.00p 1,605.00p 1,554.00p 1,576.00p 466522
27/08/2019 1,574.00p 1,574.00p 1,521.00p 1,552.00p 298002
23/08/2019 1,505.00p 1,557.00p 1,505.00p 1,549.00p 146824
22/08/2019 1,463.00p 1,506.00p 1,461.14p 1,503.00p 56677
21/08/2019 1,455.00p 1,493.00p 1,445.55p 1,489.00p 66023
20/08/2019 1,452.00p 1,465.00p 1,428.80p 1,453.00p 177129
19/08/2019 1,449.00p 1,470.00p 1,441.58p 1,455.00p 104050
16/08/2019 1,434.00p 1,443.00p 1,421.00p 1,441.00p 75843
15/08/2019 1,437.00p 1,441.00p 1,406.00p 1,425.00p 105684
14/08/2019 1,448.00p 1,448.00p 1,417.00p 1,423.00p 102712
13/08/2019 1,460.00p 1,460.00p 1,415.00p 1,442.00p 68201
12/08/2019 1,474.00p 1,478.00p 1,448.00p 1,460.00p 50295
09/08/2019 1,475.00p 1,483.00p 1,467.00p 1,468.00p 105134
08/08/2019 1,483.00p 1,487.21p 1,464.00p 1,477.00p 102315
07/08/2019 1,463.00p 1,473.00p 1,439.00p 1,460.00p 158834
06/08/2019 1,460.00p 1,479.48p 1,443.00p 1,461.00p 82392
05/08/2019 1,468.00p 1,468.00p 1,440.00p 1,457.00p 109117
02/08/2019 1,494.00p 1,496.00p 1,470.00p 1,478.00p 87644
01/08/2019 1,560.00p 1,560.00p 1,496.00p 1,501.00p 86404
31/07/2019 1,526.00p 1,533.00p 1,517.00p 1,517.00p 103073
30/07/2019 1,481.00p 1,527.00p 1,481.00p 1,516.00p 237295
29/07/2019 1,490.00p 1,522.00p 1,490.00p 1,494.00p 53087
26/07/2019 1,489.00p 1,503.00p 1,487.00p 1,499.00p 82591
25/07/2019 1,505.00p 1,511.00p 1,485.00p 1,488.00p 165531
24/07/2019 1,500.00p 1,546.00p 1,489.00p 1,501.00p 287720
23/07/2019 1,474.00p 1,497.00p 1,473.00p 1,496.00p 116038
22/07/2019 1,478.00p 1,485.50p 1,472.00p 1,478.00p 104775
19/07/2019 1,443.00p 1,492.50p 1,443.00p 1,482.00p 124996
18/07/2019 1,463.00p 1,463.00p 1,442.00p 1,457.00p 53616
17/07/2019 1,452.00p 1,480.00p 1,448.00p 1,467.00p 183320
16/07/2019 1,447.00p 1,469.00p 1,437.00p 1,459.00p 145472
15/07/2019 1,491.00p 1,491.00p 1,455.00p 1,455.00p 150365
12/07/2019 1,430.00p 1,483.74p 1,430.00p 1,475.00p 180739
11/07/2019 1,362.00p 1,469.00p 1,359.00p 1,450.00p 345613
10/07/2019 1,370.00p 1,374.00p 1,341.00p 1,342.00p 202853
09/07/2019 1,370.00p 1,405.00p 1,368.68p 1,370.00p 146496
08/07/2019 1,405.00p 1,427.00p 1,398.00p 1,399.00p 108111
05/07/2019 1,442.00p 1,444.35p 1,410.00p 1,430.00p 88007
04/07/2019 1,471.00p 1,476.15p 1,426.53p 1,440.00p 221032
03/07/2019 1,559.00p 1,567.00p 1,461.00p 1,480.00p 277808
02/07/2019 1,560.00p 1,577.00p 1,560.00p 1,560.00p 69731
01/07/2019 1,542.00p 1,561.00p 1,523.00p 1,552.00p 93898
28/06/2019 1,535.00p 1,552.00p 1,518.00p 1,532.00p 201499
27/06/2019 1,567.00p 1,574.00p 1,555.00p 1,555.00p 68576
26/06/2019 1,595.00p 1,595.00p 1,565.00p 1,569.00p 72215
25/06/2019 1,598.00p 1,601.00p 1,582.00p 1,596.00p 129697
24/06/2019 1,619.00p 1,620.00p 1,598.00p 1,601.00p 89176
21/06/2019 1,589.00p 1,607.00p 1,584.00p 1,599.00p 222888
20/06/2019 1,594.00p 1,601.00p 1,582.00p 1,600.00p 63561
19/06/2019 1,627.00p 1,632.00p 1,574.00p 1,579.00p 178221
18/06/2019 1,588.00p 1,627.00p 1,580.00p 1,627.00p 130862
17/06/2019 1,576.00p 1,600.00p 1,576.00p 1,592.00p 88175
14/06/2019 1,563.00p 1,583.00p 1,552.00p 1,578.00p 116690
13/06/2019 1,570.00p 1,575.00p 1,533.00p 1,559.00p 111183
12/06/2019 1,542.00p 1,567.00p 1,528.80p 1,563.00p 118722
11/06/2019 1,534.00p 1,536.00p 1,516.00p 1,536.00p 89599
10/06/2019 1,545.00p 1,545.00p 1,520.00p 1,527.00p 84874
07/06/2019 1,508.00p 1,535.00p 1,505.00p 1,535.00p 93292
06/06/2019 1,514.00p 1,514.00p 1,487.00p 1,505.00p 109619
05/06/2019 1,473.00p 1,530.00p 1,471.00p 1,509.00p 271760
04/06/2019 1,492.00p 1,492.00p 1,463.00p 1,471.00p 113238
03/06/2019 1,479.00p 1,491.95p 1,472.00p 1,485.00p 73215
31/05/2019 1,488.00p 1,488.00p 1,474.00p 1,486.00p 58108
30/05/2019 1,481.00p 1,493.00p 1,472.00p 1,491.00p 78700
29/05/2019 1,496.00p 1,509.00p 1,482.00p 1,482.00p 280890
28/05/2019 1,456.00p 1,481.00p 1,456.00p 1,474.00p 191903
24/05/2019 1,451.00p 1,498.00p 1,451.00p 1,473.00p 124688
23/05/2019 1,476.00p 1,483.09p 1,452.00p 1,455.00p 82754
22/05/2019 1,482.00p 1,515.00p 1,482.00p 1,495.00p 181559
21/05/2019 1,500.00p 1,520.00p 1,490.00p 1,494.00p 208710
20/05/2019 1,477.00p 1,507.00p 1,477.00p 1,490.00p 155630
17/05/2019 1,524.00p 1,524.00p 1,502.00p 1,509.00p 103155
16/05/2019 1,542.00p 1,542.00p 1,515.00p 1,515.00p 157456
15/05/2019 1,534.00p 1,538.00p 1,515.00p 1,532.00p 85003

*Close Price adjusted for both dividends and splits