Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/01/2015 785.00p 807.00p 754.50p 764.50p 59995
23/01/2015 757.00p 757.00p 747.50p 750.00p 133850
22/01/2015 789.50p 789.50p 750.00p 755.50p 190854
21/01/2015 750.00p 761.06p 740.05p 755.00p 29360
20/01/2015 786.50p 786.50p 755.02p 759.00p 69062
19/01/2015 720.00p 762.50p 720.00p 753.50p 91651
16/01/2015 757.00p 759.50p 720.00p 743.00p 1206882
15/01/2015 720.00p 731.50p 720.00p 722.00p 23400
14/01/2015 751.00p 751.00p 720.00p 725.00p 35342
13/01/2015 744.00p 750.00p 714.77p 730.00p 56392
12/01/2015 748.50p 748.50p 693.32p 725.00p 41203
09/01/2015 744.00p 744.00p 714.00p 720.00p 11092
08/01/2015 683.50p 744.50p 683.50p 712.00p 59661
07/01/2015 691.00p 723.00p 691.00p 719.00p 46610
06/01/2015 732.00p 732.00p 720.00p 725.00p 166729
05/01/2015 713.00p 724.50p 711.50p 718.00p 65209
02/01/2015 708.00p 714.50p 694.00p 714.00p 13218
31/12/2014 681.00p 709.50p 681.00p 709.00p 17967
30/12/2014 744.50p 744.50p 713.00p 715.50p 28910
29/12/2014 710.00p 720.50p 709.50p 713.00p 65640
24/12/2014 684.50p 725.46p 684.50p 713.00p 14395
23/12/2014 723.00p 744.50p 704.14p 720.50p 27875
22/12/2014 749.00p 749.00p 719.50p 726.50p 15203
19/12/2014 689.50p 728.00p 689.50p 715.00p 123838
18/12/2014 698.50p 737.00p 698.50p 719.00p 89241
17/12/2014 753.00p 753.00p 710.50p 726.50p 48913
16/12/2014 693.50p 722.00p 693.50p 715.00p 263101
15/12/2014 731.00p 739.50p 725.00p 727.00p 34531
12/12/2014 769.50p 769.50p 731.00p 731.00p 45522
11/12/2014 791.00p 791.00p 735.50p 749.50p 71392
10/12/2014 765.00p 786.50p 750.00p 750.00p 121172
09/12/2014 802.50p 802.50p 747.52p 769.00p 153902
08/12/2014 782.50p 782.50p 757.80p 772.50p 147273
05/12/2014 740.00p 774.00p 740.00p 757.00p 82777
04/12/2014 739.50p 750.00p 734.00p 748.00p 71603
03/12/2014 739.50p 739.50p 722.00p 730.00p 82326
02/12/2014 705.50p 731.00p 705.50p 730.00p 46865
01/12/2014 698.50p 736.50p 696.50p 722.00p 38231
28/11/2014 694.50p 720.00p 688.50p 714.50p 121421
27/11/2014 696.00p 722.50p 696.00p 715.00p 29317
26/11/2014 706.50p 709.00p 686.56p 705.50p 159877
25/11/2014 709.50p 709.50p 681.50p 691.50p 61374
24/11/2014 715.00p 715.00p 685.00p 692.50p 389367
21/11/2014 704.00p 705.50p 682.50p 685.00p 34376
20/11/2014 678.00p 710.50p 678.00p 705.50p 31491
19/11/2014 701.50p 701.50p 679.35p 687.00p 52093
18/11/2014 713.00p 724.00p 684.00p 686.00p 82383
17/11/2014 664.50p 699.00p 664.50p 698.00p 28569
14/11/2014 686.00p 705.50p 677.00p 685.00p 21869
13/11/2014 698.50p 700.00p 695.00p 695.50p 19080
12/11/2014 682.50p 710.50p 675.50p 698.00p 32518
11/11/2014 721.00p 728.50p 694.50p 698.50p 23537
10/11/2014 697.00p 711.28p 697.00p 703.50p 30302
07/11/2014 717.50p 720.00p 692.50p 720.00p 76171
06/11/2014 724.50p 724.50p 680.50p 697.00p 79315
05/11/2014 717.00p 731.50p 689.61p 710.00p 45965
04/11/2014 723.00p 732.00p 705.50p 714.00p 72828
03/11/2014 709.50p 711.00p 690.24p 708.00p 100964
31/10/2014 698.50p 700.00p 682.00p 695.50p 48573
30/10/2014 668.00p 695.50p 668.00p 686.00p 28267
29/10/2014 673.50p 682.00p 666.00p 681.00p 21079
28/10/2014 653.50p 681.50p 653.50p 675.00p 45285
27/10/2014 660.50p 682.50p 655.50p 670.50p 24181
24/10/2014 691.50p 691.50p 656.50p 673.50p 18870
23/10/2014 690.00p 690.00p 658.50p 673.50p 56246
22/10/2014 674.00p 676.00p 660.83p 674.00p 52087
21/10/2014 651.50p 671.50p 651.50p 670.00p 80995
20/10/2014 669.50p 670.00p 661.50p 669.50p 60540
17/10/2014 669.50p 669.50p 650.00p 665.00p 106138
16/10/2014 665.50p 669.50p 631.00p 655.50p 80504
15/10/2014 658.50p 676.50p 658.50p 662.50p 58371
14/10/2014 634.00p 662.00p 632.16p 658.00p 32557
13/10/2014 657.00p 662.00p 644.50p 648.00p 67359
10/10/2014 645.50p 680.00p 645.50p 662.00p 88535
09/10/2014 678.50p 686.00p 655.50p 665.50p 30685
08/10/2014 694.50p 694.50p 658.00p 670.50p 39360
07/10/2014 718.00p 718.00p 690.00p 692.50p 174738
06/10/2014 701.00p 706.00p 697.00p 701.00p 80401
03/10/2014 696.50p 723.00p 688.00p 701.00p 69908
02/10/2014 684.00p 695.00p 680.00p 683.00p 56576
01/10/2014 679.50p 691.50p 679.50p 685.00p 45838
30/09/2014 680.50p 694.50p 674.00p 689.50p 80089
29/09/2014 685.00p 689.50p 675.50p 685.50p 23715
26/09/2014 669.00p 712.50p 669.00p 685.00p 30479
25/09/2014 702.00p 706.50p 684.50p 686.00p 386007
24/09/2014 721.00p 721.00p 702.00p 705.00p 40444
23/09/2014 721.00p 721.00p 696.00p 703.00p 34551
22/09/2014 689.50p 713.00p 689.50p 704.50p 27772
19/09/2014 707.50p 735.00p 694.93p 701.50p 148659
18/09/2014 674.00p 705.50p 673.88p 703.00p 51494
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

*Close Price adjusted for both dividends and splits