Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2013 696.50p 697.50p 659.00p 680.00p 202745
21/10/2013 685.50p 690.14p 673.50p 688.00p 21561
18/10/2013 667.50p 690.00p 648.78p 688.00p 37649
17/10/2013 654.50p 665.00p 645.00p 662.00p 136210
16/10/2013 671.00p 671.00p 629.00p 660.50p 184968
15/10/2013 638.50p 665.00p 633.66p 655.00p 29712
14/10/2013 632.00p 646.00p 615.00p 645.50p 210251
11/10/2013 617.50p 631.00p 614.00p 615.00p 22473
10/10/2013 638.50p 638.50p 617.00p 631.00p 37071
09/10/2013 630.00p 630.00p 607.00p 616.50p 106123
08/10/2013 614.00p 625.50p 605.87p 611.50p 51816
07/10/2013 615.00p 620.00p 605.00p 620.00p 17025
04/10/2013 628.50p 649.00p 617.65p 622.50p 56475
03/10/2013 642.50p 659.00p 610.50p 632.50p 49593
02/10/2013 665.50p 665.50p 644.00p 657.50p 10482
01/10/2013 651.50p 668.00p 650.50p 651.00p 53964
30/09/2013 656.50p 658.50p 630.50p 653.00p 41433
27/09/2013 646.50p 650.50p 634.50p 650.00p 57080
26/09/2013 639.50p 653.00p 639.50p 650.00p 76731
25/09/2013 635.50p 640.00p 625.50p 632.50p 37242
24/09/2013 609.00p 644.00p 600.50p 636.00p 92449
23/09/2013 622.50p 622.50p 597.98p 600.50p 45149
20/09/2013 616.00p 624.50p 605.00p 605.00p 108669
19/09/2013 643.50p 643.50p 606.50p 615.00p 65497
18/09/2013 622.00p 622.50p 609.00p 622.50p 71922
17/09/2013 636.00p 640.00p 610.50p 617.50p 113555
16/09/2013 660.00p 660.00p 630.00p 630.00p 50668
13/09/2013 651.00p 653.00p 633.00p 633.00p 42953
12/09/2013 653.00p 686.00p 643.50p 646.00p 21626
11/09/2013 659.00p 665.00p 650.00p 661.00p 27950
10/09/2013 647.50p 655.00p 636.67p 650.50p 38550
09/09/2013 640.00p 644.50p 625.00p 644.50p 23005
06/09/2013 650.00p 660.50p 635.00p 640.00p 51275
05/09/2013 640.00p 651.50p 627.50p 651.50p 42934
04/09/2013 637.00p 637.00p 615.50p 633.50p 26970
03/09/2013 629.00p 635.50p 619.50p 635.00p 31362
02/09/2013 630.00p 638.00p 600.00p 628.00p 50486
30/08/2013 605.50p 607.50p 583.00p 600.00p 57993
29/08/2013 623.50p 623.50p 593.00p 605.50p 134295
28/08/2013 619.00p 624.50p 605.50p 623.50p 37505
27/08/2013 639.00p 645.50p 619.40p 624.00p 40841
23/08/2013 642.50p 642.50p 622.75p 642.00p 61719
22/08/2013 615.00p 638.00p 605.00p 636.50p 108267
21/08/2013 606.00p 606.00p 592.50p 600.00p 75190
20/08/2013 620.00p 620.00p 596.50p 607.00p 29206
19/08/2013 623.50p 628.00p 608.00p 615.00p 85446
16/08/2013 613.50p 625.00p 606.00p 625.00p 26242
15/08/2013 618.00p 635.00p 605.00p 615.00p 60746
14/08/2013 627.00p 637.50p 618.00p 635.00p 67190
13/08/2013 644.50p 646.00p 630.00p 630.00p 30704
12/08/2013 646.00p 646.00p 618.85p 635.00p 71595
09/08/2013 617.50p 652.50p 612.50p 630.00p 73391
08/08/2013 611.50p 635.00p 610.00p 612.50p 86902
07/08/2013 599.50p 610.50p 597.00p 603.00p 61645
06/08/2013 592.00p 602.50p 590.00p 601.50p 82183
05/08/2013 581.50p 600.00p 581.50p 594.50p 29566
02/08/2013 582.00p 597.50p 577.50p 594.00p 44498
01/08/2013 578.00p 585.00p 577.00p 582.00p 28631
31/07/2013 568.50p 578.50p 567.00p 575.00p 253126
30/07/2013 568.50p 578.00p 549.47p 578.00p 126772
29/07/2013 568.50p 576.50p 567.35p 569.00p 93331
26/07/2013 581.00p 581.00p 570.00p 570.50p 17823
25/07/2013 580.00p 595.00p 573.00p 575.00p 112563
24/07/2013 600.00p 600.00p 591.91p 595.00p 31223
23/07/2013 598.50p 602.50p 597.00p 600.00p 20184
22/07/2013 616.00p 617.50p 595.50p 595.50p 52954
19/07/2013 607.50p 617.50p 598.50p 617.50p 124416
18/07/2013 598.00p 608.50p 588.00p 606.00p 59401
17/07/2013 594.50p 599.50p 583.00p 590.00p 50646
16/07/2013 594.50p 599.50p 589.00p 599.50p 55045
15/07/2013 604.00p 605.65p 594.00p 597.00p 64134
12/07/2013 599.00p 602.50p 586.50p 600.00p 34495
11/07/2013 608.50p 608.50p 592.00p 601.00p 63980
10/07/2013 598.00p 601.00p 590.00p 592.00p 41254
09/07/2013 604.00p 604.00p 599.00p 600.00p 84918
08/07/2013 595.00p 604.00p 593.00p 600.00p 183783
05/07/2013 592.50p 608.00p 585.50p 600.50p 70425
04/07/2013 570.00p 588.00p 564.50p 588.00p 343439
03/07/2013 570.00p 571.00p 556.00p 562.50p 58996
02/07/2013 569.50p 574.50p 553.00p 574.50p 141104
01/07/2013 564.00p 568.00p 559.00p 565.00p 14496
28/06/2013 569.00p 569.00p 555.50p 560.50p 71342
27/06/2013 558.00p 563.42p 549.50p 559.50p 22135
26/06/2013 554.00p 559.50p 551.50p 556.50p 90146
25/06/2013 557.50p 559.00p 547.40p 551.50p 105731
24/06/2013 560.00p 561.50p 551.00p 552.00p 154734
21/06/2013 561.00p 571.50p 555.00p 561.50p 197288
20/06/2013 562.00p 567.28p 557.50p 557.50p 63077
19/06/2013 569.50p 569.50p 556.50p 566.00p 776895
18/06/2013 568.00p 570.42p 560.00p 560.00p 63327
17/06/2013 563.00p 567.00p 555.00p 567.00p 72071
14/06/2013 560.00p 564.50p 555.00p 560.00p 443785
13/06/2013 550.00p 557.00p 550.00p 554.00p 46688
12/06/2013 549.00p 554.00p 546.00p 554.00p 137021
11/06/2013 551.50p 551.73p 538.96p 546.00p 227970
10/06/2013 552.00p 552.00p 541.40p 543.50p 370273
07/06/2013 559.00p 559.00p 535.50p 543.50p 108930
06/06/2013 548.00p 565.00p 540.00p 541.00p 176743
05/06/2013 538.00p 548.36p 538.00p 545.00p 260340
04/06/2013 536.00p 547.50p 530.00p 545.00p 156911
03/06/2013 531.00p 539.00p 528.00p 530.00p 96957
31/05/2013 545.00p 545.00p 527.00p 532.00p 211672
30/05/2013 558.50p 558.50p 535.00p 540.00p 301246
29/05/2013 562.50p 563.50p 541.24p 548.00p 132219
28/05/2013 562.50p 564.98p 553.00p 563.00p 43828
24/05/2013 582.50p 582.60p 553.00p 553.00p 61691
23/05/2013 589.50p 589.50p 571.00p 573.00p 184266
22/05/2013 595.00p 595.00p 589.50p 591.50p 34270
21/05/2013 592.00p 596.50p 589.00p 595.00p 98796
20/05/2013 590.00p 592.42p 580.10p 583.50p 31665
17/05/2013 576.00p 583.00p 575.50p 583.00p 24447
16/05/2013 575.00p 576.15p 566.95p 575.00p 1004478
15/05/2013 574.50p 584.00p 569.50p 571.50p 107460
14/05/2013 580.50p 585.00p 571.50p 580.00p 899579
13/05/2013 587.50p 599.50p 575.00p 582.00p 148015
10/05/2013 590.50p 599.50p 587.00p 599.50p 38012
09/05/2013 587.50p 598.00p 587.50p 596.50p 118808
08/05/2013 604.00p 604.00p 583.50p 590.00p 65049
07/05/2013 595.50p 602.00p 581.50p 586.00p 64641
03/05/2013 597.00p 607.00p 595.50p 599.50p 279106
02/05/2013 590.00p 596.98p 585.00p 594.00p 224274
01/05/2013 574.50p 591.50p 564.88p 591.50p 43157
30/04/2013 577.50p 579.50p 564.00p 570.50p 80670
29/04/2013 575.50p 586.66p 572.58p 574.50p 49536
26/04/2013 591.00p 592.50p 573.00p 573.00p 80743
25/04/2013 580.50p 591.50p 580.00p 587.50p 72783
24/04/2013 565.50p 580.00p 560.00p 580.00p 77954
23/04/2013 552.00p 558.50p 545.50p 558.00p 40204
22/04/2013 557.50p 561.50p 543.00p 550.00p 109595
19/04/2013 552.00p 557.00p 545.00p 556.00p 74534
18/04/2013 556.00p 556.00p 535.50p 548.00p 94566
17/04/2013 545.50p 552.50p 542.50p 546.50p 71014
16/04/2013 545.50p 549.50p 537.50p 545.50p 166720
15/04/2013 548.00p 551.50p 526.50p 540.00p 182317
12/04/2013 554.00p 558.00p 541.50p 550.00p 116339
11/04/2013 546.00p 558.00p 546.00p 556.50p 219073
10/04/2013 536.50p 550.00p 536.50p 550.00p 112963
09/04/2013 540.00p 546.00p 515.25p 540.00p 684628
08/04/2013 542.00p 550.00p 532.00p 546.00p 78890
05/04/2013 555.50p 555.50p 527.21p 544.50p 140394
04/04/2013 561.00p 561.00p 540.76p 552.00p 775629
03/04/2013 564.00p 564.00p 548.77p 558.50p 72984
02/04/2013 565.50p 565.50p 545.89p 560.50p 159272
28/03/2013 569.00p 573.00p 548.00p 560.50p 115903
27/03/2013 571.00p 571.00p 554.68p 564.00p 254788
26/03/2013 569.50p 570.00p 561.68p 567.00p 521848
25/03/2013 580.00p 582.00p 558.21p 568.00p 467702
22/03/2013 596.50p 602.50p 580.50p 580.50p 148445
21/03/2013 598.00p 606.50p 592.50p 600.50p 118229
20/03/2013 613.50p 613.50p 596.00p 606.50p 169162
19/03/2013 606.50p 616.00p 601.00p 604.50p 24591
18/03/2013 607.50p 612.00p 598.50p 602.50p 61502
15/03/2013 611.00p 638.00p 603.00p 610.00p 591403
14/03/2013 597.50p 613.00p 593.70p 606.00p 142016
13/03/2013 610.00p 610.00p 574.50p 601.00p 387703
12/03/2013 615.50p 621.50p 596.87p 606.00p 438341
11/03/2013 622.50p 622.50p 608.00p 614.00p 58373
08/03/2013 614.50p 620.00p 605.00p 620.00p 122491
07/03/2013 618.00p 630.00p 614.50p 617.50p 92586
06/03/2013 620.00p 627.00p 607.46p 627.00p 72734
05/03/2013 622.50p 625.00p 608.00p 618.50p 100288
04/03/2013 616.00p 618.00p 607.50p 618.00p 54226
01/03/2013 615.00p 630.00p 599.28p 627.50p 285693
28/02/2013 630.00p 630.00p 600.12p 612.50p 223813
27/02/2013 600.00p 630.77p 600.00p 620.00p 279849
26/02/2013 581.50p 609.00p 581.50p 600.00p 457070
25/02/2013 578.00p 597.00p 568.60p 597.00p 72949
22/02/2013 572.50p 586.50p 568.00p 577.00p 163712
21/02/2013 590.00p 597.00p 580.50p 586.50p 66958
20/02/2013 585.00p 597.00p 577.50p 597.00p 341726
19/02/2013 583.00p 583.00p 570.00p 583.00p 55494
18/02/2013 563.00p 583.00p 563.00p 583.00p 33833
15/02/2013 570.00p 579.00p 561.00p 579.00p 147027
14/02/2013 580.00p 580.00p 559.87p 565.00p 129014
13/02/2013 570.00p 570.50p 566.50p 569.50p 103753
12/02/2013 578.50p 587.00p 565.00p 570.00p 89623
11/02/2013 578.00p 590.00p 571.50p 587.00p 25621
08/02/2013 567.00p 583.00p 567.00p 577.00p 59897
07/02/2013 573.00p 578.00p 560.00p 568.50p 41420
06/02/2013 590.00p 590.00p 570.00p 570.00p 84758
05/02/2013 585.00p 590.00p 570.89p 580.00p 198455
04/02/2013 565.00p 580.00p 553.00p 574.00p 391365
01/02/2013 560.00p 565.00p 540.72p 564.50p 93012
31/01/2013 525.00p 557.00p 525.00p 557.00p 126197
30/01/2013 553.50p 564.50p 531.00p 539.00p 58711
29/01/2013 552.00p 557.00p 546.00p 553.50p 74768
28/01/2013 557.00p 563.06p 546.00p 557.50p 126617
25/01/2013 552.00p 553.46p 532.00p 546.00p 67517
24/01/2013 530.00p 546.90p 530.00p 539.50p 56605
23/01/2013 554.50p 554.50p 531.50p 540.00p 74473
22/01/2013 547.50p 550.00p 535.00p 540.00p 52938
21/01/2013 551.50p 552.00p 525.00p 550.00p 349942
18/01/2013 535.00p 545.00p 532.12p 539.50p 88699
17/01/2013 517.50p 538.28p 517.50p 535.00p 86022
16/01/2013 538.50p 538.50p 513.00p 526.50p 76979
15/01/2013 545.00p 555.53p 521.10p 538.00p 41839
14/01/2013 570.00p 570.00p 545.00p 545.00p 65345
11/01/2013 569.00p 572.00p 557.00p 560.00p 63508
10/01/2013 564.00p 568.50p 550.00p 558.00p 122032
09/01/2013 559.00p 559.00p 540.00p 558.00p 48300

*Close Price adjusted for both dividends and splits