Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2014 677.00p 696.50p 672.00p 672.00p 32153
16/09/2014 693.50p 693.50p 666.00p 690.00p 28146
15/09/2014 671.50p 692.50p 671.50p 686.00p 77127
12/09/2014 660.00p 690.00p 660.00p 685.50p 57639
11/09/2014 689.00p 691.50p 662.00p 678.50p 67072
10/09/2014 670.00p 683.50p 670.00p 673.50p 32321
09/09/2014 696.50p 696.50p 670.50p 679.50p 28967
08/09/2014 680.00p 682.50p 640.00p 680.00p 213529
05/09/2014 697.50p 697.50p 680.00p 682.50p 10749
04/09/2014 686.50p 695.50p 675.00p 685.00p 53029
03/09/2014 709.00p 709.00p 682.50p 686.00p 25675
02/09/2014 691.50p 694.50p 680.50p 690.00p 42755
01/09/2014 699.50p 699.50p 682.00p 691.00p 20186
29/08/2014 704.00p 704.00p 679.00p 687.00p 22712
28/08/2014 698.50p 714.00p 675.00p 684.50p 200553
27/08/2014 703.00p 705.50p 686.03p 700.00p 71404
26/08/2014 698.50p 698.50p 682.00p 686.50p 100351
22/08/2014 685.50p 692.00p 678.50p 681.50p 54321
21/08/2014 679.00p 704.50p 651.75p 686.00p 73455
20/08/2014 658.00p 676.50p 646.00p 668.50p 920001
19/08/2014 660.00p 676.50p 643.00p 656.00p 50270
18/08/2014 675.00p 675.00p 652.94p 675.00p 28398
15/08/2014 679.50p 687.00p 672.00p 674.00p 33648
14/08/2014 675.00p 681.00p 657.50p 679.00p 38917
13/08/2014 650.50p 664.58p 649.00p 661.50p 101790
12/08/2014 659.50p 659.50p 652.50p 653.50p 42794
11/08/2014 651.50p 666.98p 650.00p 655.00p 176228
08/08/2014 648.00p 657.50p 643.50p 651.00p 291370
07/08/2014 650.50p 659.00p 650.50p 650.50p 32796
06/08/2014 645.00p 656.00p 645.00p 651.00p 66519
05/08/2014 640.00p 652.50p 640.00p 651.50p 53273
04/08/2014 627.50p 658.00p 627.50p 641.50p 42934
01/08/2014 627.50p 646.50p 627.50p 640.00p 42582
31/07/2014 650.00p 650.00p 627.00p 640.00p 203305
30/07/2014 651.00p 651.50p 629.50p 638.00p 61956
29/07/2014 630.00p 635.50p 622.00p 625.00p 1172066
28/07/2014 630.00p 639.50p 630.00p 630.00p 524137
25/07/2014 636.50p 642.00p 630.00p 630.50p 131524
24/07/2014 634.50p 639.50p 620.00p 632.50p 34703
23/07/2014 643.50p 643.50p 618.50p 626.00p 208702
22/07/2014 622.00p 630.38p 613.50p 627.00p 41890
21/07/2014 635.50p 635.50p 616.50p 625.00p 29542
18/07/2014 641.00p 641.00p 611.50p 625.50p 38455
17/07/2014 621.50p 633.00p 611.50p 630.00p 157688
16/07/2014 637.50p 637.50p 617.90p 620.50p 117736
15/07/2014 626.50p 638.50p 619.50p 619.50p 112028
14/07/2014 630.00p 631.00p 624.81p 630.00p 179718
11/07/2014 614.00p 641.50p 614.00p 627.50p 37899
10/07/2014 641.00p 650.00p 628.00p 630.00p 47281
09/07/2014 647.00p 650.67p 638.50p 641.50p 69105
08/07/2014 644.00p 654.00p 642.00p 647.00p 68254
07/07/2014 655.00p 660.50p 647.50p 650.00p 38477
04/07/2014 669.50p 669.50p 656.50p 657.50p 29974
03/07/2014 654.00p 670.50p 649.50p 668.00p 46464
02/07/2014 658.00p 662.00p 653.50p 655.00p 56099
01/07/2014 646.50p 660.50p 641.00p 659.50p 45831
30/06/2014 643.50p 649.00p 634.00p 641.00p 58939
27/06/2014 636.00p 665.50p 634.22p 638.50p 93389
26/06/2014 626.50p 650.50p 626.50p 638.50p 89053
25/06/2014 651.00p 651.00p 627.50p 635.00p 1123651
24/06/2014 630.00p 638.33p 630.00p 635.00p 95895
23/06/2014 625.00p 646.50p 625.00p 635.00p 37253
20/06/2014 625.00p 651.00p 625.00p 645.00p 111924
19/06/2014 629.00p 634.50p 625.00p 630.00p 247783
18/06/2014 625.00p 638.90p 603.84p 625.00p 359126
17/06/2014 626.50p 632.50p 610.00p 612.50p 488107
16/06/2014 646.00p 646.00p 620.00p 627.00p 239384
13/06/2014 636.00p 636.00p 613.00p 631.50p 98650
12/06/2014 628.00p 633.00p 619.50p 630.00p 439434
11/06/2014 639.50p 639.50p 618.00p 625.50p 45075
10/06/2014 659.50p 659.50p 617.34p 639.50p 32736
09/06/2014 659.00p 666.50p 627.82p 641.50p 49233
06/06/2014 637.50p 651.50p 637.50p 644.00p 83916
05/06/2014 653.50p 666.50p 644.00p 648.50p 61925
04/06/2014 632.50p 670.89p 632.50p 655.50p 383819
03/06/2014 666.50p 666.50p 639.50p 645.00p 39571
02/06/2014 641.50p 657.50p 641.50p 645.00p 99367
30/05/2014 632.00p 654.00p 625.46p 654.00p 266594
29/05/2014 618.50p 637.60p 617.37p 630.00p 72308
28/05/2014 635.00p 636.00p 624.94p 630.00p 63505
27/05/2014 621.00p 640.00p 621.00p 634.00p 257121
23/05/2014 615.50p 631.50p 615.50p 630.00p 101358
22/05/2014 630.50p 635.50p 619.50p 625.00p 87627
21/05/2014 634.00p 634.00p 609.92p 630.00p 86480
20/05/2014 621.50p 635.50p 620.00p 622.50p 76007
19/05/2014 621.50p 642.50p 620.00p 620.00p 81026
16/05/2014 648.50p 673.90p 620.00p 637.50p 103262
15/05/2014 660.50p 667.50p 648.00p 650.00p 109478
14/05/2014 685.50p 685.50p 658.00p 666.00p 42389
13/05/2014 694.50p 694.50p 669.00p 672.00p 61033
12/05/2014 674.50p 704.50p 672.00p 678.00p 82201
09/05/2014 693.00p 703.74p 688.90p 690.00p 34390
08/05/2014 690.50p 702.00p 674.50p 699.00p 78815
07/05/2014 665.00p 689.00p 663.00p 674.50p 35811
06/05/2014 658.50p 682.94p 655.50p 672.50p 52774
02/05/2014 682.00p 684.50p 652.00p 672.50p 75501
01/05/2014 706.50p 706.50p 658.50p 667.00p 34841
30/04/2014 688.00p 688.00p 655.00p 658.50p 74024
29/04/2014 674.50p 686.50p 663.00p 675.50p 134949
28/04/2014 676.00p 676.00p 646.00p 663.00p 116480
25/04/2014 675.50p 675.50p 649.50p 663.50p 33907
24/04/2014 661.00p 684.50p 657.00p 666.00p 66056
23/04/2014 648.00p 666.75p 648.00p 661.00p 115304
22/04/2014 655.00p 671.50p 642.47p 662.00p 160456
17/04/2014 692.00p 692.00p 648.33p 668.50p 92478
16/04/2014 687.00p 692.00p 672.00p 684.00p 113395
15/04/2014 668.00p 695.50p 668.00p 674.50p 38328
14/04/2014 666.00p 679.00p 649.67p 679.00p 139203
11/04/2014 680.50p 692.50p 668.00p 670.00p 127619
10/04/2014 700.00p 702.50p 677.50p 689.50p 117973
09/04/2014 705.00p 722.00p 693.50p 698.00p 50646
08/04/2014 738.00p 744.00p 700.00p 706.00p 59129
07/04/2014 723.50p 734.00p 712.50p 722.00p 34812
04/04/2014 688.00p 728.50p 688.00p 720.00p 55560
03/04/2014 698.00p 717.50p 688.00p 710.00p 104566
02/04/2014 720.00p 720.00p 710.00p 714.00p 54965
01/04/2014 713.50p 727.00p 700.00p 720.50p 41453
31/03/2014 734.50p 734.50p 711.92p 717.50p 41883
28/03/2014 707.50p 726.12p 707.50p 712.00p 36101
27/03/2014 723.50p 746.22p 721.47p 724.00p 92361
26/03/2014 724.50p 747.00p 710.00p 728.50p 65451
25/03/2014 690.00p 727.50p 675.32p 710.00p 120882
24/03/2014 650.00p 760.00p 650.00p 701.50p 718796
21/03/2014 772.00p 787.75p 755.00p 760.00p 124780
20/03/2014 733.50p 799.50p 733.50p 775.00p 56420
19/03/2014 762.00p 772.88p 731.00p 739.50p 33720
18/03/2014 746.50p 768.46p 729.70p 750.00p 37400
17/03/2014 752.50p 772.00p 748.04p 758.00p 31695
14/03/2014 734.50p 765.00p 731.32p 759.00p 105752
13/03/2014 751.00p 765.00p 739.50p 749.50p 115140
12/03/2014 774.50p 777.50p 752.00p 759.00p 54360
11/03/2014 767.50p 772.00p 754.83p 764.50p 32098
10/03/2014 772.00p 779.00p 753.50p 767.50p 237346
07/03/2014 752.50p 773.00p 752.50p 762.00p 74277
06/03/2014 779.50p 780.00p 744.00p 760.00p 63128
05/03/2014 749.50p 769.50p 740.00p 762.00p 95663
04/03/2014 750.50p 757.65p 749.00p 755.50p 29941
03/03/2014 752.00p 774.00p 747.50p 749.00p 52917
28/02/2014 742.50p 777.00p 741.50p 774.00p 357737
27/02/2014 732.00p 745.50p 725.00p 744.00p 18617
26/02/2014 760.00p 760.00p 737.00p 740.00p 124561
25/02/2014 746.50p 760.00p 732.00p 747.50p 1309560
24/02/2014 741.50p 756.00p 729.50p 756.00p 69591
21/02/2014 765.50p 765.50p 733.00p 733.00p 29423
20/02/2014 732.50p 744.50p 730.00p 743.00p 12904
19/02/2014 745.00p 766.00p 732.50p 742.00p 20751
18/02/2014 736.50p 764.00p 730.00p 758.00p 70693
17/02/2014 735.50p 753.51p 729.10p 740.50p 107417
14/02/2014 715.00p 756.00p 700.00p 747.00p 88676
13/02/2014 683.00p 710.00p 683.00p 700.00p 33810
12/02/2014 682.50p 700.00p 682.50p 696.50p 17839
11/02/2014 678.00p 701.40p 678.00p 700.00p 66052
10/02/2014 695.00p 699.17p 677.84p 691.50p 233672
07/02/2014 680.50p 693.00p 680.50p 687.50p 50368
06/02/2014 686.00p 693.00p 675.00p 693.00p 60762
05/02/2014 683.50p 694.50p 679.85p 682.00p 26542
04/02/2014 694.00p 700.00p 675.92p 688.00p 79594
03/02/2014 674.00p 702.00p 674.00p 699.50p 59978
31/01/2014 684.00p 700.00p 684.00p 695.00p 208972
30/01/2014 687.50p 702.00p 687.50p 695.00p 46806
29/01/2014 677.00p 705.00p 677.00p 700.00p 384845
28/01/2014 684.50p 693.00p 676.00p 691.00p 30089
27/01/2014 705.00p 705.00p 682.50p 686.00p 87441
24/01/2014 698.50p 702.41p 687.50p 691.00p 214680
23/01/2014 687.50p 715.50p 687.50p 699.00p 30772
22/01/2014 691.00p 716.50p 691.00p 704.00p 66848
21/01/2014 695.00p 712.00p 691.00p 693.00p 40151
20/01/2014 691.00p 708.00p 691.00p 698.00p 85458
17/01/2014 709.50p 710.00p 675.00p 695.00p 93718
16/01/2014 690.50p 702.77p 690.50p 695.00p 147430
15/01/2014 700.50p 710.00p 687.50p 695.00p 193100
14/01/2014 728.50p 728.50p 706.50p 710.00p 40704
13/01/2014 721.50p 734.00p 708.50p 720.00p 48598
10/01/2014 715.00p 720.20p 709.50p 717.00p 534534
09/01/2014 724.00p 729.00p 712.00p 719.50p 27504
08/01/2014 746.50p 748.50p 715.50p 715.50p 41985
07/01/2014 739.00p 744.50p 717.78p 744.50p 35699
06/01/2014 717.50p 738.00p 700.00p 723.00p 64502
03/01/2014 700.00p 715.50p 690.50p 700.00p 428057
02/01/2014 711.50p 711.50p 675.00p 698.00p 48329
31/12/2013 690.00p 698.50p 665.50p 675.00p 366924
30/12/2013 711.50p 714.47p 697.62p 699.00p 115978
27/12/2013 709.50p 714.00p 696.00p 710.50p 12502
24/12/2013 714.50p 714.50p 699.50p 700.00p 7116
23/12/2013 708.00p 709.50p 696.00p 709.50p 30633
20/12/2013 695.50p 720.00p 690.00p 700.00p 93529
19/12/2013 695.00p 722.50p 695.00p 710.00p 67307
18/12/2013 698.00p 715.00p 698.00p 710.00p 18792
17/12/2013 710.50p 727.00p 705.00p 714.50p 88582
16/12/2013 728.00p 728.00p 698.50p 715.00p 35132
13/12/2013 723.00p 723.00p 681.30p 717.50p 25916
12/12/2013 699.50p 712.50p 692.50p 697.00p 33146
11/12/2013 712.50p 715.00p 699.00p 706.50p 53906
10/12/2013 713.50p 716.50p 702.00p 703.50p 30128
09/12/2013 688.00p 712.50p 688.00p 705.50p 35321
06/12/2013 705.50p 709.00p 651.70p 700.00p 69165
05/12/2013 675.50p 707.00p 675.50p 693.00p 63349
04/12/2013 698.50p 698.50p 671.50p 692.00p 83008
03/12/2013 684.50p 712.50p 674.21p 687.00p 147603
02/12/2013 710.50p 710.50p 695.50p 697.00p 98516

*Close Price adjusted for both dividends and splits