Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/01/2013 555.00p 555.00p 539.00p 545.00p 74305
07/01/2013 551.50p 551.50p 537.00p 548.00p 90866
04/01/2013 551.00p 558.05p 545.00p 550.00p 79969
03/01/2013 547.50p 550.00p 536.96p 550.00p 58463
02/01/2013 545.00p 564.50p 539.00p 539.00p 72030
31/12/2012 566.00p 566.00p 533.50p 554.50p 13883
28/12/2012 554.00p 561.00p 540.00p 540.00p 27514
27/12/2012 560.00p 560.00p 533.00p 544.00p 53702
24/12/2012 543.50p 560.00p 530.00p 560.00p 22136
21/12/2012 532.50p 543.50p 530.50p 539.50p 215821
20/12/2012 534.00p 540.01p 521.75p 539.00p 92753
19/12/2012 514.00p 530.00p 510.50p 527.00p 762356
18/12/2012 505.00p 508.00p 499.00p 502.00p 408707
17/12/2012 518.50p 520.50p 499.00p 506.50p 73012
14/12/2012 517.50p 517.50p 502.72p 510.00p 55911
13/12/2012 517.50p 518.00p 505.50p 514.50p 38022
12/12/2012 514.00p 519.00p 513.22p 515.00p 74596
11/12/2012 527.50p 527.50p 498.90p 511.50p 137002
10/12/2012 513.00p 535.00p 513.00p 518.00p 136559
07/12/2012 521.50p 525.50p 511.50p 525.50p 71815
06/12/2012 510.00p 513.50p 495.42p 513.50p 348770
05/12/2012 488.70p 515.00p 488.70p 510.00p 100086
04/12/2012 484.00p 488.50p 472.90p 488.30p 66176
03/12/2012 485.10p 485.20p 469.05p 485.20p 20957
30/11/2012 484.30p 484.30p 471.00p 481.60p 53777
29/11/2012 468.70p 485.10p 459.18p 479.00p 480053
28/11/2012 459.70p 464.90p 454.50p 464.90p 89287
27/11/2012 471.00p 471.00p 458.60p 465.00p 108741
26/11/2012 473.50p 477.00p 464.30p 464.30p 74101
23/11/2012 467.90p 478.30p 467.00p 478.30p 93449
22/11/2012 465.70p 470.00p 463.00p 469.10p 79199
21/11/2012 475.00p 475.00p 458.60p 464.00p 69550
20/11/2012 440.00p 470.71p 440.00p 468.80p 446327
19/11/2012 450.00p 452.93p 444.44p 448.20p 449637
16/11/2012 442.90p 445.34p 432.66p 438.00p 74343
15/11/2012 446.50p 448.70p 435.10p 445.80p 29578
14/11/2012 454.90p 455.40p 444.00p 444.20p 28652
13/11/2012 449.30p 453.70p 437.50p 453.70p 23344
12/11/2012 446.50p 446.50p 435.10p 435.10p 42570
09/11/2012 440.00p 452.10p 436.00p 440.10p 76717
08/11/2012 445.00p 450.50p 435.00p 435.00p 61837
07/11/2012 460.00p 460.00p 447.10p 447.30p 40831
06/11/2012 449.10p 460.00p 446.35p 458.00p 47540
05/11/2012 449.00p 452.00p 444.30p 449.00p 85400
02/11/2012 452.00p 453.00p 445.00p 450.00p 57266
01/11/2012 445.00p 452.00p 435.80p 451.90p 79613
31/10/2012 456.00p 458.50p 445.00p 447.60p 70249
30/10/2012 465.00p 465.00p 456.90p 456.90p 10591
29/10/2012 462.40p 466.37p 458.40p 461.80p 54731
26/10/2012 485.00p 485.00p 463.90p 465.00p 26962
25/10/2012 460.00p 485.00p 460.00p 474.50p 49942
24/10/2012 446.00p 475.10p 446.00p 475.10p 46659
23/10/2012 445.00p 468.00p 445.00p 457.10p 54645
22/10/2012 457.20p 464.90p 442.10p 459.90p 59599
19/10/2012 448.80p 452.30p 441.98p 445.10p 96898
18/10/2012 435.00p 457.00p 435.00p 449.30p 222354
17/10/2012 458.00p 458.00p 440.80p 447.00p 288494
16/10/2012 455.00p 455.00p 440.40p 447.30p 85842
15/10/2012 449.70p 458.00p 444.90p 454.80p 48315
12/10/2012 459.70p 470.33p 441.42p 452.90p 120763
11/10/2012 482.50p 486.80p 455.60p 456.70p 217321
10/10/2012 503.00p 503.00p 473.60p 475.10p 74165
09/10/2012 504.00p 504.00p 479.30p 479.30p 264166
08/10/2012 493.00p 500.00p 477.50p 497.90p 93133
05/10/2012 484.40p 490.90p 467.10p 490.90p 82606
04/10/2012 480.00p 480.00p 469.45p 478.80p 53791
03/10/2012 488.90p 488.90p 465.00p 465.00p 53551
02/10/2012 495.00p 495.00p 471.50p 476.00p 61501
01/10/2012 480.00p 490.99p 468.28p 483.30p 71632
28/09/2012 477.90p 481.40p 455.10p 475.30p 112553
27/09/2012 474.00p 476.90p 468.00p 476.90p 61607
26/09/2012 475.00p 475.00p 457.50p 471.90p 88893
25/09/2012 467.30p 472.50p 461.78p 470.10p 157757
24/09/2012 465.00p 470.00p 450.00p 467.90p 92230
21/09/2012 478.00p 484.50p 457.70p 457.70p 313505
20/09/2012 478.00p 478.00p 464.41p 471.30p 34471
19/09/2012 456.80p 473.60p 456.80p 470.60p 93093
18/09/2012 470.00p 470.00p 458.50p 466.90p 106385
17/09/2012 468.50p 470.00p 454.60p 467.30p 53779
14/09/2012 456.20p 474.80p 455.90p 458.60p 451959
13/09/2012 467.90p 467.90p 457.10p 461.00p 31663
12/09/2012 459.70p 460.30p 445.00p 460.30p 294381

*Close Price adjusted for both dividends and splits