Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2011 300.10p 316.20p 300.10p 312.00p 178284
21/11/2011 310.10p 316.90p 300.50p 305.10p 311091
18/11/2011 312.00p 312.00p 301.20p 302.30p 328049
17/11/2011 314.20p 318.00p 312.40p 312.80p 64857
16/11/2011 310.90p 318.00p 310.90p 317.40p 70800
15/11/2011 317.80p 319.70p 311.20p 312.90p 61954
14/11/2011 320.00p 320.00p 315.70p 318.00p 77205
11/11/2011 319.80p 323.60p 315.80p 318.00p 151276
10/11/2011 318.00p 328.00p 315.60p 320.60p 70852
09/11/2011 330.00p 332.20p 316.30p 324.60p 2935045
08/11/2011 316.50p 330.00p 316.40p 326.00p 80965
07/11/2011 325.00p 328.31p 316.00p 319.30p 65752
04/11/2011 332.80p 337.10p 325.70p 328.50p 45113
03/11/2011 318.10p 335.00p 311.80p 329.80p 119145
02/11/2011 325.40p 327.70p 318.70p 323.70p 71236
01/11/2011 320.00p 324.50p 315.18p 324.50p 101742
31/10/2011 340.80p 345.00p 320.00p 322.00p 117026
28/10/2011 329.90p 344.50p 329.90p 344.50p 163870
27/10/2011 321.80p 337.90p 321.80p 331.00p 270509
26/10/2011 307.10p 322.60p 307.10p 317.90p 202625
25/10/2011 305.00p 317.20p 305.00p 312.00p 269921
24/10/2011 300.40p 312.60p 298.60p 308.40p 112225
21/10/2011 301.90p 306.90p 298.10p 300.20p 88233
20/10/2011 296.40p 308.99p 291.90p 302.00p 342339
19/10/2011 305.00p 309.80p 302.00p 302.00p 217400
18/10/2011 305.80p 305.80p 298.50p 304.00p 209846
17/10/2011 314.80p 320.40p 306.50p 307.30p 96180
14/10/2011 319.50p 320.00p 300.00p 318.40p 158287
13/10/2011 326.00p 326.00p 313.50p 313.50p 1070640
12/10/2011 316.75p 328.50p 316.75p 326.25p 487712
11/10/2011 320.00p 325.00p 317.00p 319.50p 117090
10/10/2011 318.25p 322.50p 310.80p 322.50p 44891
07/10/2011 307.50p 315.75p 302.75p 315.75p 229457
06/10/2011 298.75p 310.00p 298.75p 305.50p 122559
05/10/2011 310.00p 310.00p 291.00p 298.00p 251833
04/10/2011 307.00p 312.25p 300.50p 305.00p 153393
03/10/2011 312.00p 313.36p 308.00p 312.00p 74246
30/09/2011 317.00p 319.00p 310.00p 319.00p 262968
29/09/2011 319.00p 319.75p 309.00p 319.75p 77240
28/09/2011 311.25p 320.00p 306.25p 319.00p 152276
27/09/2011 306.00p 318.00p 304.00p 313.50p 654323
26/09/2011 280.00p 292.00p 277.68p 289.25p 89891
23/09/2011 288.50p 290.75p 276.75p 284.00p 329225
22/09/2011 290.00p 291.50p 282.75p 288.00p 171142
21/09/2011 293.00p 293.75p 279.68p 288.50p 418591
20/09/2011 295.25p 305.00p 289.75p 294.00p 190243
19/09/2011 311.00p 311.00p 295.00p 295.75p 369479
16/09/2011 315.00p 315.00p 300.75p 310.00p 1408342
15/09/2011 312.25p 314.00p 309.75p 311.00p 105161
14/09/2011 297.75p 314.00p 297.75p 311.50p 149288
13/09/2011 302.00p 302.78p 298.50p 300.00p 214257
12/09/2011 288.75p 302.00p 288.75p 300.00p 191602
09/09/2011 302.00p 305.75p 290.00p 293.00p 368278
08/09/2011 306.75p 310.00p 303.00p 305.00p 96157
07/09/2011 313.00p 314.50p 297.75p 305.25p 185068
06/09/2011 328.00p 329.00p 310.50p 312.00p 199403
05/09/2011 321.75p 325.50p 319.50p 325.25p 225001
02/09/2011 321.00p 329.00p 317.25p 325.00p 245005
01/09/2011 319.75p 337.75p 315.40p 331.25p 146984
31/08/2011 305.00p 326.00p 304.75p 316.00p 289202
30/08/2011 305.00p 314.75p 299.75p 299.75p 152995
26/08/2011 295.75p 300.00p 293.25p 300.00p 149226
25/08/2011 305.25p 308.70p 293.00p 295.00p 95390
24/08/2011 305.75p 310.73p 301.75p 305.25p 353686
23/08/2011 305.00p 314.50p 305.00p 306.00p 310175
22/08/2011 295.00p 310.00p 295.00p 308.00p 79575
19/08/2011 301.75p 309.40p 295.00p 296.00p 140050
18/08/2011 322.00p 327.24p 301.00p 305.00p 118338
17/08/2011 325.25p 334.25p 320.88p 324.25p 153702
16/08/2011 325.50p 325.74p 321.00p 321.00p 82336
15/08/2011 334.00p 334.00p 324.25p 327.00p 298845
12/08/2011 303.25p 329.75p 303.25p 329.00p 140630
11/08/2011 312.00p 316.88p 300.00p 304.50p 189887
10/08/2011 312.00p 325.25p 306.75p 306.75p 246022
09/08/2011 300.00p 308.00p 290.00p 300.50p 511205
08/08/2011 312.25p 316.50p 297.25p 300.00p 405204
05/08/2011 320.00p 320.50p 288.50p 315.00p 554614
04/08/2011 357.75p 357.75p 325.00p 330.00p 700806
03/08/2011 360.00p 360.00p 346.13p 353.00p 189804
02/08/2011 374.25p 376.25p 362.00p 364.50p 171202
01/08/2011 378.00p 388.96p 364.41p 375.00p 112645
29/07/2011 367.75p 372.00p 360.75p 364.25p 95293
28/07/2011 370.00p 370.00p 362.75p 367.50p 111377
27/07/2011 377.50p 378.29p 370.00p 371.50p 350364
26/07/2011 376.00p 383.25p 372.39p 378.50p 747844
25/07/2011 372.50p 377.00p 368.11p 373.00p 148044
22/07/2011 372.25p 382.50p 367.82p 375.25p 1050477
21/07/2011 367.50p 379.00p 361.75p 367.00p 1286085
20/07/2011 362.50p 370.00p 362.50p 368.00p 154669
19/07/2011 361.25p 369.00p 359.50p 364.50p 116126
18/07/2011 373.00p 377.75p 367.50p 370.00p 317449
15/07/2011 360.50p 376.50p 360.50p 373.50p 137321
14/07/2011 367.75p 372.00p 360.00p 366.00p 283216
13/07/2011 357.00p 370.00p 357.00p 365.75p 176823
12/07/2011 364.25p 365.25p 353.45p 360.00p 147725
11/07/2011 375.00p 376.25p 365.00p 365.00p 155728
08/07/2011 383.50p 386.00p 369.50p 375.75p 274764
07/07/2011 408.50p 414.25p 384.25p 387.00p 559371
06/07/2011 400.00p 414.75p 400.00p 414.25p 168758
05/07/2011 399.75p 410.50p 398.25p 403.00p 228596
04/07/2011 396.00p 407.00p 396.00p 402.00p 137238
01/07/2011 377.00p 400.00p 374.96p 396.25p 145561
30/06/2011 370.00p 380.25p 368.14p 375.50p 122911
29/06/2011 370.50p 374.00p 370.00p 373.00p 75314
28/06/2011 372.00p 373.00p 370.00p 373.00p 49096
27/06/2011 370.00p 375.00p 368.12p 371.25p 340602
24/06/2011 373.75p 374.15p 367.00p 373.00p 77250
23/06/2011 370.00p 374.05p 367.50p 370.00p 244697
22/06/2011 376.50p 376.50p 372.25p 373.50p 41681
21/06/2011 372.75p 379.50p 372.00p 373.00p 105271
20/06/2011 372.00p 376.24p 370.00p 374.50p 334402
17/06/2011 375.25p 378.25p 373.00p 375.00p 397761
16/06/2011 379.50p 381.50p 375.00p 378.00p 401976
15/06/2011 377.75p 386.75p 372.39p 384.00p 154269
14/06/2011 365.00p 377.50p 365.00p 376.50p 536258
13/06/2011 370.00p 372.00p 367.75p 370.00p 95515
10/06/2011 369.25p 372.70p 368.90p 370.00p 326801
09/06/2011 369.00p 374.50p 368.00p 372.00p 1028735
08/06/2011 370.50p 375.00p 368.00p 369.00p 111589
07/06/2011 369.75p 373.00p 366.89p 369.50p 334352
06/06/2011 371.00p 374.40p 364.25p 369.50p 34835
03/06/2011 374.25p 376.75p 369.75p 374.50p 87324
02/06/2011 377.25p 377.25p 369.75p 369.75p 199944
01/06/2011 370.00p 377.25p 362.65p 376.75p 90568
31/05/2011 367.25p 372.53p 364.00p 364.25p 111762
27/05/2011 370.00p 374.50p 366.51p 367.00p 32154
26/05/2011 378.25p 378.75p 367.00p 369.00p 224340
25/05/2011 360.50p 375.00p 358.50p 372.75p 223170
24/05/2011 365.00p 366.00p 363.00p 365.50p 47968
23/05/2011 370.00p 370.81p 362.00p 362.00p 115231
20/05/2011 366.00p 376.25p 362.58p 364.50p 89318
19/05/2011 363.00p 365.00p 361.20p 363.25p 119612
18/05/2011 362.75p 365.00p 360.75p 363.00p 312932
17/05/2011 354.50p 365.00p 354.50p 362.00p 587049
16/05/2011 360.00p 363.00p 356.50p 360.00p 120041
13/05/2011 359.00p 365.00p 359.00p 362.25p 158281
12/05/2011 355.00p 363.00p 355.00p 360.00p 84832
11/05/2011 355.00p 362.75p 353.75p 362.75p 102935
10/05/2011 348.75p 356.00p 346.27p 355.75p 131893
09/05/2011 349.00p 352.99p 349.00p 350.75p 71064
06/05/2011 350.00p 354.50p 347.30p 354.50p 255956
05/05/2011 352.00p 352.50p 350.25p 350.50p 137013
04/05/2011 356.00p 358.00p 350.75p 350.75p 123753
03/05/2011 366.00p 378.75p 357.50p 357.50p 226569
28/04/2011 350.25p 373.50p 350.25p 368.00p 279885
27/04/2011 340.00p 356.00p 340.00p 351.75p 132670
26/04/2011 338.75p 348.75p 338.75p 345.00p 134933
21/04/2011 336.25p 341.50p 336.25p 338.00p 85102
20/04/2011 343.25p 343.25p 337.00p 340.00p 734698
19/04/2011 340.00p 342.75p 337.21p 338.00p 210886
18/04/2011 347.00p 347.00p 337.25p 339.75p 114220
15/04/2011 344.00p 347.00p 338.00p 345.00p 291581
14/04/2011 349.25p 349.25p 338.25p 339.00p 147192
13/04/2011 346.00p 348.75p 344.00p 346.50p 126587
12/04/2011 338.25p 346.25p 338.25p 342.25p 197923
11/04/2011 340.00p 353.06p 337.00p 337.00p 202622
08/04/2011 337.00p 337.00p 334.00p 335.00p 156823
07/04/2011 333.00p 336.98p 327.00p 333.00p 67726
06/04/2011 335.00p 339.50p 327.50p 336.25p 248400
05/04/2011 326.75p 334.25p 326.25p 332.25p 100340
04/04/2011 330.00p 332.00p 327.50p 330.00p 193728
01/04/2011 325.25p 328.50p 317.90p 328.25p 189333
31/03/2011 329.25p 332.25p 320.00p 320.00p 117812
30/03/2011 327.00p 335.00p 323.50p 332.00p 192613
29/03/2011 320.50p 328.53p 320.00p 325.75p 275390
28/03/2011 319.75p 326.25p 318.53p 324.00p 424445
25/03/2011 325.00p 325.00p 318.00p 320.00p 325774
24/03/2011 315.00p 325.00p 314.00p 320.00p 226525
23/03/2011 318.00p 321.94p 316.50p 319.00p 183217
22/03/2011 315.25p 321.50p 315.25p 318.00p 973353
21/03/2011 305.50p 320.00p 305.50p 318.75p 496452
18/03/2011 312.00p 312.00p 302.00p 305.00p 430864
17/03/2011 288.00p 313.25p 247.00p 309.50p 1335138
16/03/2011 262.25p 271.09p 262.25p 266.00p 249940
15/03/2011 264.50p 265.75p 245.00p 263.50p 303327
14/03/2011 276.25p 276.25p 263.25p 264.50p 65599
11/03/2011 275.75p 277.00p 270.00p 274.00p 358090
10/03/2011 273.50p 277.50p 273.50p 276.50p 149066
09/03/2011 274.00p 279.00p 267.75p 273.50p 173949
08/03/2011 275.00p 278.25p 272.86p 276.50p 271924
07/03/2011 278.00p 278.00p 273.25p 274.25p 157406
04/03/2011 280.00p 282.00p 275.50p 275.50p 343998
03/03/2011 277.50p 278.46p 270.50p 276.75p 618070
02/03/2011 269.75p 276.00p 266.41p 276.00p 200551
01/03/2011 279.00p 279.50p 268.00p 270.00p 367743
28/02/2011 284.25p 290.00p 271.25p 274.75p 187754
25/02/2011 279.25p 282.50p 277.00p 282.50p 183002
24/02/2011 286.50p 288.26p 275.75p 277.75p 179339
23/02/2011 295.00p 297.50p 286.50p 287.00p 60562
22/02/2011 294.75p 300.00p 290.50p 295.00p 72777
21/02/2011 295.50p 298.25p 292.00p 295.50p 84752
18/02/2011 302.00p 303.50p 295.50p 296.25p 76388
17/02/2011 305.00p 305.50p 299.75p 300.00p 375674
16/02/2011 296.11p 305.00p 292.00p 305.00p 237672
15/02/2011 297.24p 302.00p 293.00p 300.00p 200914
14/02/2011 297.53p 308.00p 297.53p 303.50p 200357
11/02/2011 299.00p 300.75p 298.75p 299.75p 328516
10/02/2011 300.00p 302.50p 296.00p 300.00p 760650
09/02/2011 304.75p 304.75p 300.00p 301.00p 121219
08/02/2011 299.75p 304.50p 299.75p 304.50p 81083

*Close Price adjusted for both dividends and splits