Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2016 766.50p 766.50p 745.50p 756.00p 147665
15/04/2016 768.00p 768.00p 747.00p 762.00p 84128
14/04/2016 747.00p 775.00p 747.00p 750.00p 56482
13/04/2016 753.00p 768.50p 744.84p 763.00p 33687
12/04/2016 763.00p 766.00p 738.50p 743.00p 41468
11/04/2016 744.00p 757.56p 739.00p 741.00p 22693
08/04/2016 742.50p 766.00p 742.50p 754.00p 44977
07/04/2016 765.00p 765.50p 744.00p 749.00p 71335
06/04/2016 765.50p 765.50p 747.00p 750.00p 243309
05/04/2016 753.50p 764.50p 748.00p 750.00p 53563
04/04/2016 753.00p 762.00p 742.50p 750.50p 568062
01/04/2016 730.50p 747.00p 730.00p 742.00p 146538
31/03/2016 743.00p 751.50p 735.00p 743.00p 37778
30/03/2016 744.50p 752.00p 735.00p 746.00p 70624
29/03/2016 744.50p 747.50p 724.00p 742.00p 65484
24/03/2016 713.00p 747.00p 690.17p 737.00p 141914
23/03/2016 760.50p 760.50p 724.77p 730.00p 44240
22/03/2016 744.00p 754.94p 731.00p 743.00p 37900
21/03/2016 738.50p 758.50p 735.50p 735.50p 33403
18/03/2016 751.00p 763.00p 737.00p 759.50p 140963
17/03/2016 758.00p 762.00p 745.00p 753.00p 26910
16/03/2016 737.50p 763.50p 731.50p 757.50p 98232
15/03/2016 743.00p 748.00p 731.37p 744.50p 80129
14/03/2016 739.50p 743.50p 729.00p 735.00p 42980
11/03/2016 717.50p 728.00p 717.00p 720.50p 54511
10/03/2016 735.00p 735.00p 709.00p 709.00p 62273
09/03/2016 736.50p 744.00p 699.45p 736.00p 145693
08/03/2016 766.50p 767.00p 742.50p 745.00p 58289
07/03/2016 766.50p 790.00p 766.50p 771.00p 77223
04/03/2016 772.50p 788.50p 758.00p 788.50p 58232
03/03/2016 768.00p 771.50p 755.50p 761.00p 93732
02/03/2016 725.50p 772.50p 724.28p 764.00p 68002
01/03/2016 719.00p 737.50p 713.00p 729.00p 73187
29/02/2016 717.50p 717.50p 700.00p 715.00p 90837
26/02/2016 700.50p 710.00p 689.21p 705.00p 67049
25/02/2016 670.50p 706.50p 670.50p 686.00p 64693
24/02/2016 668.50p 689.50p 668.50p 684.50p 61466
23/02/2016 693.50p 693.50p 673.00p 680.00p 658581
22/02/2016 669.50p 685.30p 669.50p 678.00p 45275
19/02/2016 676.50p 682.00p 665.00p 671.00p 211364
18/02/2016 651.50p 666.00p 651.50p 665.00p 274405
17/02/2016 640.00p 663.50p 640.00p 658.00p 90439
16/02/2016 655.50p 668.37p 643.50p 649.50p 37549
15/02/2016 652.50p 655.50p 638.50p 640.50p 86727
12/02/2016 630.00p 648.50p 630.00p 636.00p 137496
11/02/2016 640.50p 645.50p 630.00p 630.00p 56523
10/02/2016 644.00p 659.00p 635.05p 641.00p 86231
09/02/2016 646.00p 652.50p 632.00p 637.50p 114263
08/02/2016 647.50p 654.50p 629.00p 631.50p 37266
05/02/2016 650.50p 659.50p 631.75p 654.50p 70107
04/02/2016 626.00p 646.00p 621.50p 645.00p 62769
03/02/2016 664.00p 667.30p 625.00p 632.00p 89324
02/02/2016 656.00p 671.50p 655.00p 655.50p 39995
01/02/2016 683.00p 683.00p 665.00p 667.50p 141222
29/01/2016 680.00p 680.00p 664.00p 666.50p 62607
28/01/2016 683.50p 683.50p 665.00p 666.00p 42536
27/01/2016 666.00p 680.00p 666.00p 671.00p 117016
26/01/2016 666.00p 684.50p 666.00p 670.50p 45917
25/01/2016 674.00p 683.00p 667.50p 680.50p 60273
22/01/2016 686.00p 686.00p 676.00p 676.00p 264885
21/01/2016 665.00p 683.00p 665.00p 675.00p 160705
20/01/2016 666.00p 680.00p 656.00p 673.00p 73075
19/01/2016 676.00p 682.55p 666.00p 673.00p 168241
18/01/2016 696.00p 696.00p 644.95p 660.00p 74843
15/01/2016 707.50p 720.00p 692.00p 694.50p 51039
14/01/2016 700.00p 729.10p 700.00p 719.50p 93084
13/01/2016 724.50p 724.50p 705.50p 717.50p 43747
12/01/2016 734.00p 734.00p 705.50p 706.00p 42814
11/01/2016 730.00p 730.00p 710.67p 717.00p 92706
08/01/2016 703.50p 729.50p 703.50p 713.50p 194577
07/01/2016 746.50p 747.00p 703.00p 720.00p 406111
06/01/2016 741.50p 746.50p 737.00p 740.00p 271381
05/01/2016 750.00p 758.00p 745.50p 750.50p 63595
04/01/2016 755.00p 755.50p 739.00p 749.50p 170065
31/12/2015 755.50p 762.50p 755.50p 761.00p 8000
30/12/2015 769.50p 769.50p 756.50p 764.00p 43586
29/12/2015 747.00p 768.50p 742.50p 763.00p 100976
24/12/2015 745.50p 758.00p 745.00p 754.00p 5650
23/12/2015 752.50p 765.00p 749.00p 760.00p 120003
22/12/2015 730.00p 754.00p 730.00p 754.00p 65231
21/12/2015 751.00p 751.00p 738.50p 738.50p 26339
18/12/2015 744.00p 746.50p 728.00p 746.50p 91013
17/12/2015 735.00p 743.00p 728.00p 740.00p 107470
16/12/2015 728.00p 731.00p 700.50p 730.00p 514258
15/12/2015 739.00p 740.50p 728.00p 730.00p 59389
14/12/2015 745.00p 751.00p 736.00p 737.50p 196989
11/12/2015 757.50p 766.00p 748.00p 753.50p 97129
10/12/2015 749.00p 751.00p 736.50p 751.00p 506560
09/12/2015 719.00p 745.50p 719.00p 735.00p 104214
08/12/2015 741.00p 741.00p 730.35p 735.00p 171852
07/12/2015 734.50p 747.04p 728.50p 738.50p 93948
04/12/2015 729.00p 735.50p 726.32p 733.50p 57649
03/12/2015 729.50p 730.00p 722.00p 728.00p 129197
02/12/2015 717.50p 724.00p 714.00p 724.00p 90031
01/12/2015 710.00p 719.00p 710.00p 719.00p 52827
30/11/2015 692.00p 711.00p 687.00p 710.00p 102372
27/11/2015 686.50p 712.00p 686.50p 712.00p 78637
26/11/2015 685.00p 705.00p 676.00p 702.50p 192278
25/11/2015 684.50p 705.00p 671.50p 702.50p 126525
24/11/2015 689.00p 689.00p 660.12p 670.00p 101216
23/11/2015 711.50p 711.50p 674.00p 681.00p 114008
20/11/2015 716.50p 716.50p 690.00p 700.00p 81544
19/11/2015 715.50p 715.50p 692.50p 700.00p 204514
18/11/2015 694.00p 710.32p 694.00p 700.00p 127388
17/11/2015 726.00p 726.00p 698.00p 703.00p 235283
16/11/2015 628.50p 750.00p 618.00p 716.00p 440562
13/11/2015 610.50p 620.50p 603.50p 608.00p 473196
12/11/2015 635.00p 635.50p 600.29p 610.00p 267155
11/11/2015 638.50p 642.00p 635.00p 636.50p 219165
10/11/2015 641.00p 658.99p 635.00p 637.00p 82083
09/11/2015 656.50p 658.42p 650.00p 654.50p 40643
06/11/2015 659.00p 659.50p 646.81p 657.50p 182758
05/11/2015 682.00p 682.00p 653.00p 658.50p 46179
04/11/2015 663.50p 675.00p 659.85p 666.50p 205462
03/11/2015 655.00p 666.50p 642.52p 663.50p 86428
02/11/2015 649.00p 651.50p 644.20p 649.00p 39952
30/10/2015 650.00p 650.00p 635.50p 641.50p 127112
29/10/2015 643.50p 646.50p 636.50p 639.00p 46076
28/10/2015 636.00p 642.50p 633.50p 640.00p 54209
27/10/2015 637.50p 650.00p 637.50p 641.50p 78125
26/10/2015 624.00p 655.00p 624.00p 653.50p 127100
23/10/2015 620.50p 642.50p 620.50p 638.00p 1004298
22/10/2015 626.00p 637.50p 623.00p 635.50p 156132
21/10/2015 640.00p 640.00p 628.00p 632.50p 157498
20/10/2015 650.00p 650.00p 627.50p 637.50p 1231274
19/10/2015 663.50p 663.50p 638.50p 641.00p 68818
16/10/2015 664.50p 665.00p 646.00p 646.50p 77898
15/10/2015 662.00p 672.55p 660.00p 664.00p 56692
14/10/2015 672.00p 674.50p 656.50p 666.50p 108406
13/10/2015 694.00p 694.00p 670.42p 672.00p 132587
12/10/2015 686.50p 699.50p 686.50p 694.00p 86187
09/10/2015 689.50p 701.00p 680.50p 700.50p 74277
08/10/2015 682.50p 685.00p 678.00p 682.50p 66171
07/10/2015 690.00p 691.00p 681.00p 685.00p 230800
06/10/2015 688.00p 689.50p 682.00p 688.00p 79789
05/10/2015 688.50p 688.50p 678.50p 684.00p 110889
02/10/2015 680.00p 684.50p 672.50p 676.50p 74691
01/10/2015 664.00p 678.50p 663.00p 676.00p 109155
30/09/2015 664.00p 665.00p 656.50p 665.00p 96911
29/09/2015 650.00p 661.00p 650.00p 656.50p 258449
28/09/2015 649.00p 658.00p 646.56p 658.00p 85239
25/09/2015 636.00p 653.50p 633.50p 652.00p 159428
24/09/2015 621.00p 630.55p 620.50p 627.00p 177476
23/09/2015 624.00p 628.00p 617.00p 623.00p 86098
22/09/2015 621.00p 628.50p 619.00p 621.00p 82772
21/09/2015 635.00p 638.50p 625.50p 627.00p 321448
18/09/2015 622.00p 640.00p 622.00p 640.00p 177251
17/09/2015 640.00p 643.00p 632.00p 635.00p 340513
16/09/2015 646.50p 652.66p 627.00p 636.00p 1133704
15/09/2015 636.00p 655.23p 636.00p 648.00p 73933
14/09/2015 655.00p 661.00p 645.50p 649.50p 466439
11/09/2015 653.00p 658.00p 652.00p 655.00p 107119
10/09/2015 651.50p 670.50p 651.50p 655.50p 266506
09/09/2015 661.00p 670.50p 651.00p 664.00p 273181
08/09/2015 665.00p 680.00p 661.80p 665.00p 100887
07/09/2015 661.00p 675.00p 661.00p 666.00p 160114
04/09/2015 684.50p 684.50p 655.50p 665.00p 113924
03/09/2015 661.00p 698.00p 660.00p 682.00p 482308
02/09/2015 685.00p 696.50p 650.15p 660.00p 1476997
01/09/2015 725.50p 727.12p 711.39p 715.50p 55300
28/08/2015 711.50p 735.00p 704.00p 726.00p 84303
27/08/2015 718.00p 723.00p 700.50p 709.00p 303168
26/08/2015 706.50p 730.50p 706.50p 718.00p 112172
25/08/2015 707.50p 730.00p 706.50p 725.00p 255695
24/08/2015 698.00p 711.00p 681.98p 702.50p 454000
21/08/2015 729.50p 729.50p 700.00p 713.50p 282513
20/08/2015 701.50p 717.50p 700.00p 708.50p 3033382
19/08/2015 700.00p 724.50p 700.00p 712.50p 38787
18/08/2015 714.00p 725.50p 699.08p 716.00p 48670
17/08/2015 730.50p 730.50p 712.96p 719.50p 18775
14/08/2015 701.50p 735.00p 701.50p 722.00p 41883
13/08/2015 733.50p 733.50p 718.50p 725.00p 140244
12/08/2015 713.50p 726.94p 712.00p 720.00p 42904
11/08/2015 729.50p 729.50p 720.50p 727.00p 16913
10/08/2015 725.00p 729.50p 721.00p 729.50p 30071
07/08/2015 739.00p 739.00p 705.31p 722.00p 44401
06/08/2015 733.50p 739.50p 690.65p 727.50p 127138
05/08/2015 736.50p 736.50p 715.50p 733.50p 64289
04/08/2015 735.00p 735.00p 703.24p 729.50p 380762
03/08/2015 777.00p 777.00p 664.51p 729.00p 66894
31/07/2015 763.00p 763.00p 741.00p 743.50p 93981
30/07/2015 765.00p 778.30p 755.00p 756.50p 92516
29/07/2015 800.00p 800.00p 765.00p 772.00p 148811
28/07/2015 751.50p 780.25p 751.50p 765.00p 38037
27/07/2015 772.50p 778.50p 753.50p 766.50p 118069
24/07/2015 770.00p 790.00p 770.00p 775.00p 31416
23/07/2015 789.00p 789.50p 773.13p 778.00p 35305
22/07/2015 771.50p 782.00p 770.00p 782.00p 18223
21/07/2015 751.50p 782.63p 751.50p 775.00p 27098
20/07/2015 794.00p 794.00p 770.00p 780.00p 26215
17/07/2015 750.00p 788.50p 750.00p 771.00p 79428
16/07/2015 818.50p 818.50p 754.00p 771.50p 84629
15/07/2015 795.50p 820.14p 726.14p 785.50p 140921
14/07/2015 810.00p 831.23p 806.50p 820.00p 70414
13/07/2015 840.00p 846.50p 820.00p 835.00p 103892
10/07/2015 840.00p 840.00p 812.00p 821.00p 49090
09/07/2015 784.50p 825.50p 784.50p 807.00p 31023
08/07/2015 830.00p 830.00p 791.00p 799.00p 143536
07/07/2015 783.00p 827.50p 783.00p 810.50p 134313
06/07/2015 783.50p 821.50p 783.50p 805.00p 24342

*Close Price adjusted for both dividends and splits