Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/01/2017 1,021.00p 1,022.00p 1,000.00p 1,015.00p 141077
30/01/2017 997.50p 1,016.00p 997.50p 999.50p 176476
27/01/2017 992.00p 1,025.00p 992.00p 1,017.00p 200320
26/01/2017 997.00p 1,019.00p 997.00p 1,014.00p 86361
25/01/2017 997.50p 1,019.00p 997.50p 1,019.00p 131253
24/01/2017 994.00p 1,023.80p 989.50p 1,016.00p 139572
23/01/2017 999.00p 999.00p 991.50p 995.00p 68092
20/01/2017 1,028.00p 1,028.00p 993.50p 993.50p 118160
19/01/2017 1,016.00p 1,019.00p 1,003.00p 1,009.00p 82373
18/01/2017 986.00p 1,016.00p 986.00p 1,010.00p 414755
17/01/2017 1,026.00p 1,026.00p 991.00p 1,000.00p 127565
16/01/2017 1,018.00p 1,027.00p 976.00p 1,008.00p 162680
13/01/2017 1,017.00p 1,042.00p 1,017.00p 1,033.00p 460914
12/01/2017 1,027.00p 1,040.00p 1,022.00p 1,033.00p 366325
11/01/2017 1,019.00p 1,035.00p 1,018.00p 1,031.00p 106822
10/01/2017 1,029.00p 1,036.00p 1,021.00p 1,027.00p 111965
09/01/2017 1,035.00p 1,038.00p 1,020.00p 1,026.00p 124599
06/01/2017 1,035.00p 1,035.00p 1,030.00p 1,032.00p 113477
05/01/2017 1,054.00p 1,055.00p 1,030.00p 1,031.00p 542283
04/01/2017 1,054.00p 1,054.00p 1,038.00p 1,054.00p 86575
03/01/2017 1,057.00p 1,061.04p 1,040.00p 1,050.00p 2500488
30/12/2016 1,050.00p 1,050.00p 1,029.00p 1,039.00p 27077
29/12/2016 1,015.00p 1,030.00p 1,015.00p 1,029.00p 36259
28/12/2016 1,021.00p 1,030.00p 1,017.00p 1,023.00p 71308
23/12/2016 1,021.00p 1,021.00p 1,012.48p 1,015.00p 48090
22/12/2016 1,023.00p 1,027.00p 997.50p 1,020.00p 147464
21/12/2016 990.00p 999.00p 985.00p 997.50p 117651
20/12/2016 979.00p 992.00p 979.00p 991.00p 123231
19/12/2016 1,008.00p 1,008.00p 977.00p 979.00p 65272
16/12/2016 1,000.00p 1,000.00p 959.50p 988.00p 142994
15/12/2016 965.50p 988.50p 963.00p 979.00p 158456
14/12/2016 956.00p 974.00p 956.00p 973.00p 159703
13/12/2016 963.50p 970.00p 954.50p 970.00p 82153
12/12/2016 928.50p 972.00p 928.50p 962.50p 69015
09/12/2016 947.00p 955.00p 946.00p 955.00p 95540
08/12/2016 948.00p 957.00p 937.50p 946.50p 65885
07/12/2016 922.00p 947.00p 922.00p 947.00p 112730
06/12/2016 941.00p 954.55p 930.50p 949.50p 44179
05/12/2016 950.00p 950.00p 921.63p 936.50p 71253
02/12/2016 915.00p 929.00p 908.00p 926.50p 56788
01/12/2016 915.00p 936.00p 904.00p 921.50p 79492
30/11/2016 929.00p 946.50p 924.00p 939.50p 112811
29/11/2016 930.00p 944.00p 924.00p 929.00p 208768
28/11/2016 929.50p 930.00p 915.00p 929.00p 117387
25/11/2016 917.50p 929.50p 917.50p 922.00p 145085
24/11/2016 910.00p 927.00p 908.38p 924.50p 43831
23/11/2016 915.00p 917.50p 907.00p 913.00p 140301
22/11/2016 921.00p 921.00p 896.50p 902.00p 156589
21/11/2016 900.00p 926.00p 900.00p 913.00p 266335
18/11/2016 876.50p 902.42p 876.50p 900.00p 142498
17/11/2016 900.00p 903.00p 891.50p 900.00p 79154
16/11/2016 891.50p 902.00p 891.50p 900.00p 97069
15/11/2016 899.50p 912.00p 892.70p 899.00p 207282
14/11/2016 910.50p 911.00p 891.50p 900.00p 52577
11/11/2016 911.00p 917.50p 900.00p 901.50p 120732
10/11/2016 924.50p 930.00p 918.00p 926.00p 85544
09/11/2016 910.00p 926.00p 899.50p 923.50p 92108
08/11/2016 900.00p 923.00p 900.00p 916.00p 49079
07/11/2016 906.50p 932.00p 906.50p 920.50p 74499
04/11/2016 916.50p 920.00p 899.50p 920.00p 42943
03/11/2016 904.00p 943.00p 904.00p 920.50p 91205
02/11/2016 910.00p 934.50p 910.00p 926.50p 76778
01/11/2016 926.00p 934.50p 918.00p 928.50p 169539
31/10/2016 911.50p 938.00p 911.50p 937.50p 100765
28/10/2016 917.50p 931.50p 898.00p 928.00p 55127
27/10/2016 910.00p 930.00p 904.50p 911.50p 66161
26/10/2016 901.00p 921.50p 901.00p 917.50p 65138
25/10/2016 915.00p 934.00p 914.00p 917.00p 91023
24/10/2016 920.50p 942.80p 920.50p 925.50p 76512
21/10/2016 941.50p 943.00p 923.00p 931.00p 106401
20/10/2016 928.50p 935.00p 918.40p 931.00p 82532
19/10/2016 942.50p 942.50p 920.00p 936.00p 98054
18/10/2016 934.50p 938.50p 930.00p 936.50p 121244
17/10/2016 934.00p 942.00p 925.50p 929.50p 68284
14/10/2016 914.00p 945.00p 914.00p 940.50p 82498
13/10/2016 910.50p 939.50p 910.50p 938.00p 110220
12/10/2016 922.00p 925.00p 915.50p 922.00p 63786
11/10/2016 925.00p 932.50p 910.50p 923.50p 73916
10/10/2016 921.50p 932.00p 911.50p 923.50p 98422
07/10/2016 917.50p 931.00p 890.00p 903.00p 155638
06/10/2016 931.50p 937.50p 919.00p 920.00p 150932
05/10/2016 950.00p 950.00p 931.50p 937.00p 100281
04/10/2016 924.00p 974.50p 899.68p 936.00p 191120
03/10/2016 874.00p 923.50p 874.00p 909.00p 89093
30/09/2016 874.50p 891.50p 874.50p 879.00p 69629
29/09/2016 877.50p 903.50p 874.00p 896.50p 95899
28/09/2016 844.50p 876.00p 844.50p 875.50p 123047
27/09/2016 841.50p 854.00p 831.00p 840.00p 175805
26/09/2016 880.50p 897.23p 838.00p 838.00p 132570
23/09/2016 910.50p 910.50p 875.00p 877.00p 171542
22/09/2016 883.50p 899.50p 882.00p 892.00p 82099
21/09/2016 875.50p 894.00p 875.50p 884.50p 67903
20/09/2016 910.50p 910.50p 869.50p 875.50p 77863
19/09/2016 910.50p 915.50p 881.00p 885.50p 86471
16/09/2016 862.00p 903.50p 862.00p 903.50p 212762
15/09/2016 863.00p 888.50p 853.50p 887.00p 74243
14/09/2016 870.00p 877.00p 858.00p 858.00p 70796
13/09/2016 868.50p 879.50p 861.00p 862.00p 82822
12/09/2016 871.00p 887.35p 854.50p 866.00p 29555
09/09/2016 901.00p 901.00p 867.50p 874.00p 52433
08/09/2016 887.00p 895.50p 867.00p 891.50p 59815
07/09/2016 865.50p 892.00p 865.50p 872.50p 69204
06/09/2016 889.00p 892.00p 867.00p 885.00p 63512
05/09/2016 894.50p 900.00p 881.10p 885.50p 50169
02/09/2016 869.50p 911.00p 869.50p 896.50p 113758
01/09/2016 844.50p 897.50p 840.50p 889.00p 88723
31/08/2016 841.00p 857.00p 811.75p 831.00p 169993
30/08/2016 859.00p 859.00p 830.00p 830.00p 95286
26/08/2016 849.50p 849.50p 835.00p 840.00p 35836
25/08/2016 883.00p 883.00p 822.00p 848.50p 59094
24/08/2016 861.50p 871.00p 839.50p 857.50p 88441
23/08/2016 863.00p 866.00p 837.00p 837.00p 126063
22/08/2016 866.00p 880.50p 853.00p 857.50p 72293
19/08/2016 856.00p 891.50p 855.00p 883.50p 59182
18/08/2016 821.00p 867.50p 821.00p 866.00p 52772
17/08/2016 815.50p 834.50p 813.00p 828.00p 80186
16/08/2016 838.00p 856.00p 827.50p 829.50p 47485
15/08/2016 832.00p 847.00p 830.00p 841.50p 23266
12/08/2016 830.00p 843.00p 825.00p 833.00p 58345
11/08/2016 827.50p 832.00p 818.50p 823.50p 68014
10/08/2016 816.50p 838.50p 814.50p 828.00p 120978
09/08/2016 826.00p 828.00p 805.50p 816.50p 84603
08/08/2016 835.00p 835.00p 799.00p 822.00p 61546
05/08/2016 817.50p 833.00p 813.00p 831.00p 150091
04/08/2016 815.00p 826.00p 814.00p 823.00p 108043
03/08/2016 837.50p 837.50p 819.50p 822.00p 1072448
02/08/2016 820.00p 831.00p 799.74p 818.00p 79613
01/08/2016 838.50p 849.50p 818.00p 818.00p 50761
29/07/2016 838.00p 859.50p 830.93p 853.50p 53547
28/07/2016 860.00p 862.50p 856.50p 858.50p 69962
27/07/2016 843.50p 865.00p 843.50p 859.50p 82713
26/07/2016 852.50p 875.50p 845.00p 860.50p 84174
25/07/2016 862.50p 864.00p 838.00p 844.50p 63007
22/07/2016 845.50p 852.50p 832.50p 846.00p 52125
21/07/2016 838.00p 850.37p 830.00p 845.50p 155184
20/07/2016 838.50p 853.50p 829.50p 838.00p 126068
19/07/2016 838.00p 860.50p 819.50p 846.00p 86400
18/07/2016 839.50p 861.00p 837.00p 844.50p 48248
15/07/2016 859.50p 860.50p 837.00p 845.00p 99663
14/07/2016 863.50p 867.00p 836.00p 840.00p 55167
13/07/2016 860.50p 875.00p 855.50p 863.00p 143978
12/07/2016 868.00p 879.50p 853.00p 864.50p 101570
11/07/2016 846.50p 883.50p 834.00p 870.50p 94775
08/07/2016 816.50p 833.25p 816.50p 827.00p 71838
07/07/2016 815.50p 837.00p 815.50p 825.50p 60580
06/07/2016 798.50p 812.00p 787.00p 810.00p 88897
05/07/2016 805.00p 805.00p 780.00p 791.00p 212725
04/07/2016 824.00p 825.00p 794.00p 800.00p 68876
01/07/2016 839.50p 839.50p 806.00p 838.00p 58235
30/06/2016 826.00p 837.00p 812.50p 833.50p 61884
29/06/2016 796.00p 826.00p 790.00p 826.00p 138666
28/06/2016 809.00p 813.50p 784.00p 790.50p 723209
27/06/2016 806.50p 812.00p 772.50p 790.00p 869259
24/06/2016 775.00p 840.00p 745.62p 825.00p 159194
23/06/2016 822.00p 853.00p 812.00p 853.00p 203630
22/06/2016 810.50p 814.52p 786.00p 811.50p 193904
21/06/2016 804.00p 811.00p 791.00p 811.00p 82311
20/06/2016 776.00p 853.50p 773.76p 810.50p 94115
17/06/2016 765.00p 768.50p 749.00p 766.50p 185222
16/06/2016 768.00p 768.00p 746.50p 750.00p 230734
15/06/2016 767.50p 767.50p 745.00p 751.50p 135710
14/06/2016 755.00p 777.95p 746.50p 752.50p 213903
13/06/2016 760.00p 777.00p 760.00p 764.00p 112441
10/06/2016 770.00p 794.00p 758.00p 776.50p 94935
09/06/2016 750.00p 779.50p 750.00p 774.00p 56524
08/06/2016 750.00p 768.00p 747.00p 767.00p 63226
07/06/2016 752.50p 755.00p 746.00p 751.50p 111360
06/06/2016 737.50p 763.50p 737.50p 757.50p 150459
03/06/2016 749.50p 773.50p 747.50p 756.00p 99715
02/06/2016 745.00p 752.00p 740.50p 750.00p 145355
01/06/2016 743.00p 750.00p 736.00p 750.00p 115710
31/05/2016 750.50p 754.00p 743.00p 746.00p 69018
27/05/2016 770.00p 770.00p 738.50p 745.00p 71028
26/05/2016 780.00p 780.00p 755.50p 756.50p 44637
25/05/2016 776.00p 780.00p 769.50p 774.50p 113310
24/05/2016 770.00p 770.00p 758.50p 765.00p 185834
23/05/2016 761.50p 774.75p 748.27p 764.00p 140145
20/05/2016 753.50p 771.50p 753.50p 758.00p 43794
19/05/2016 794.50p 794.50p 757.00p 765.00p 106494
18/05/2016 769.00p 792.00p 752.00p 774.50p 68077
17/05/2016 762.50p 777.50p 752.50p 768.00p 97654
16/05/2016 765.00p 770.00p 748.50p 759.00p 35835
13/05/2016 741.50p 770.00p 741.50p 753.00p 52037
12/05/2016 741.50p 768.50p 741.50p 751.50p 40474
11/05/2016 752.00p 767.50p 748.50p 755.00p 59573
10/05/2016 777.50p 777.50p 742.50p 750.00p 84792
09/05/2016 761.00p 775.00p 761.00p 768.50p 49594
06/05/2016 742.00p 768.00p 741.50p 762.50p 105379
05/05/2016 751.00p 752.50p 740.00p 740.50p 41852
04/05/2016 737.00p 748.00p 733.50p 735.00p 51433
03/05/2016 749.00p 758.00p 723.84p 741.50p 109225
29/04/2016 733.00p 741.00p 730.00p 731.50p 46579
28/04/2016 749.00p 752.41p 731.68p 748.00p 55173
27/04/2016 758.00p 758.00p 745.00p 750.00p 105829
26/04/2016 730.50p 758.00p 730.50p 746.00p 57571
25/04/2016 726.50p 753.00p 726.50p 742.00p 124123
22/04/2016 730.00p 756.00p 730.00p 731.00p 56696
21/04/2016 736.00p 743.50p 727.50p 733.00p 132067
20/04/2016 747.00p 753.50p 729.00p 733.50p 104022
19/04/2016 747.00p 763.00p 747.00p 755.00p 105039

*Close Price adjusted for both dividends and splits