Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits