Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 3,248.00p 3,384.00p 3,248.00p 3,340.00p 439077
31/01/2024 3,298.00p 3,301.98p 3,252.00p 3,260.00p 430379
30/01/2024 3,316.00p 3,326.00p 3,294.00p 3,294.00p 217621
29/01/2024 3,336.00p 3,338.00p 3,286.00p 3,290.00p 258055
26/01/2024 3,278.00p 3,334.00p 3,260.00p 3,334.00p 380073
25/01/2024 3,210.00p 3,272.00p 3,200.00p 3,272.00p 296715
24/01/2024 3,230.00p 3,266.00p 3,224.00p 3,238.00p 172729
23/01/2024 3,296.00p 3,298.00p 3,228.00p 3,228.00p 340207
22/01/2024 3,280.00p 3,290.00p 3,264.00p 3,270.00p 247701
19/01/2024 3,292.00p 3,300.00p 3,232.00p 3,232.00p 1167678
18/01/2024 3,276.00p 3,276.00p 3,235.92p 3,274.00p 212132
17/01/2024 3,262.00p 3,320.00p 3,248.00p 3,278.00p 266872
16/01/2024 3,362.00p 3,372.00p 3,338.00p 3,338.00p 259769
15/01/2024 3,300.00p 3,392.00p 3,300.00p 3,366.00p 121642
12/01/2024 3,346.00p 3,402.00p 3,320.00p 3,380.00p 179336
11/01/2024 3,398.00p 3,402.00p 3,326.00p 3,326.00p 172170
10/01/2024 3,370.00p 3,374.00p 3,343.18p 3,370.00p 159906
09/01/2024 3,398.00p 3,398.00p 3,344.00p 3,370.00p 99164
08/01/2024 3,342.00p 3,392.00p 3,318.00p 3,384.00p 237038
05/01/2024 3,372.00p 3,378.72p 3,306.00p 3,346.00p 149270
04/01/2024 3,332.00p 3,380.00p 3,302.00p 3,374.00p 440764
03/01/2024 3,418.00p 3,440.00p 3,354.00p 3,354.00p 343836
02/01/2024 3,512.00p 3,586.00p 3,426.00p 3,450.00p 164950
29/12/2023 3,594.00p 3,606.00p 3,582.00p 3,582.00p 78809
28/12/2023 3,632.00p 3,632.00p 3,582.00p 3,588.00p 100670
27/12/2023 3,602.00p 3,642.00p 3,590.00p 3,608.00p 114643
22/12/2023 3,594.00p 3,594.00p 3,562.00p 3,580.00p 52406
21/12/2023 3,624.00p 3,626.00p 3,562.00p 3,604.00p 159281
20/12/2023 3,574.00p 3,622.00p 3,546.00p 3,596.00p 130548
19/12/2023 3,590.00p 3,592.00p 3,514.00p 3,552.00p 1035058
18/12/2023 3,554.00p 3,572.00p 3,514.00p 3,522.00p 145945
15/12/2023 3,554.00p 3,578.00p 3,535.92p 3,562.00p 400052
14/12/2023 3,522.00p 3,584.00p 3,500.00p 3,536.00p 265268
13/12/2023 3,478.00p 3,504.00p 3,466.00p 3,466.00p 187941
12/12/2023 3,472.00p 3,486.00p 3,454.00p 3,470.00p 172592
11/12/2023 3,438.00p 3,456.00p 3,412.00p 3,456.00p 142827
08/12/2023 3,416.00p 3,458.00p 3,382.00p 3,428.00p 216055
07/12/2023 3,412.00p 3,432.00p 3,382.00p 3,384.00p 213045
06/12/2023 3,390.00p 3,422.00p 3,364.00p 3,412.00p 208331
05/12/2023 3,326.00p 3,402.00p 3,296.00p 3,366.00p 244259
04/12/2023 3,364.00p 3,390.00p 3,322.00p 3,340.00p 334102
01/12/2023 3,368.00p 3,400.00p 3,354.00p 3,374.00p 208276
30/11/2023 3,384.00p 3,402.00p 3,350.00p 3,350.00p 505035
29/11/2023 3,322.00p 3,396.34p 3,264.09p 3,374.00p 201544
28/11/2023 3,330.00p 3,330.00p 3,290.00p 3,318.00p 226507
27/11/2023 3,342.00p 3,362.00p 3,324.00p 3,330.00p 192251
24/11/2023 3,332.00p 3,348.00p 3,306.00p 3,342.00p 142791
23/11/2023 3,362.00p 3,364.00p 3,318.00p 3,344.00p 133731
22/11/2023 3,340.00p 3,390.00p 3,324.00p 3,350.00p 234937
21/11/2023 3,336.00p 3,400.00p 3,284.00p 3,320.00p 275931
20/11/2023 3,082.00p 3,386.00p 2,992.00p 3,358.00p 619119
17/11/2023 3,024.00p 3,044.00p 2,992.00p 3,020.00p 414302
16/11/2023 3,078.00p 3,078.00p 2,978.00p 2,992.00p 250203
15/11/2023 3,060.00p 3,098.00p 3,000.00p 3,022.00p 340889
14/11/2023 2,994.00p 3,046.00p 2,968.00p 3,040.00p 351266
13/11/2023 2,986.00p 3,008.00p 2,972.00p 2,996.00p 155862
10/11/2023 3,036.00p 3,044.00p 2,964.00p 2,986.00p 204201
09/11/2023 2,948.00p 3,034.00p 2,945.70p 3,032.00p 370141
08/11/2023 2,950.00p 2,970.00p 2,937.91p 2,956.00p 191341
07/11/2023 2,900.00p 2,972.00p 2,892.00p 2,958.00p 166276
06/11/2023 2,968.00p 2,994.00p 2,910.00p 2,910.00p 106292
03/11/2023 2,922.00p 2,986.00p 2,914.00p 2,968.00p 251423
02/11/2023 2,916.00p 2,968.00p 2,892.00p 2,928.00p 274456
01/11/2023 2,884.00p 2,900.00p 2,820.00p 2,886.00p 226663
31/10/2023 2,848.00p 2,878.00p 2,832.00p 2,842.00p 196656
30/10/2023 2,840.00p 2,844.00p 2,814.00p 2,824.00p 368794
27/10/2023 2,802.00p 2,824.00p 2,776.00p 2,816.00p 260672
26/10/2023 2,800.00p 2,820.00p 2,772.88p 2,804.00p 153061
25/10/2023 2,822.00p 2,844.00p 2,798.00p 2,818.00p 187466
24/10/2023 2,876.00p 2,886.00p 2,828.00p 2,828.00p 176481
23/10/2023 2,858.00p 2,898.00p 2,816.00p 2,872.00p 153064
20/10/2023 2,838.00p 2,856.00p 2,810.99p 2,828.00p 323042
19/10/2023 2,918.00p 2,940.00p 2,854.00p 2,854.00p 256232
18/10/2023 2,958.00p 3,010.00p 2,900.00p 2,918.00p 457324
17/10/2023 2,930.00p 2,954.00p 2,906.00p 2,942.00p 173780
16/10/2023 2,932.00p 2,942.00p 2,880.00p 2,910.00p 243509
13/10/2023 2,968.00p 2,968.00p 2,907.92p 2,908.00p 174128
12/10/2023 2,986.00p 2,988.00p 2,938.00p 2,944.00p 223182
11/10/2023 2,942.00p 2,949.23p 2,908.00p 2,938.00p 440918
10/10/2023 2,920.00p 2,966.00p 2,918.00p 2,950.00p 387221
09/10/2023 2,880.00p 2,942.00p 2,880.00p 2,890.00p 147333
06/10/2023 2,912.00p 2,954.00p 2,902.00p 2,954.00p 181406
05/10/2023 2,908.00p 2,956.00p 2,896.00p 2,902.00p 217028
04/10/2023 2,854.00p 2,928.00p 2,854.00p 2,904.00p 250459
03/10/2023 2,900.00p 2,944.00p 2,886.00p 2,920.00p 123366
02/10/2023 2,980.00p 3,018.00p 2,883.92p 2,910.00p 420263
29/09/2023 3,012.00p 3,040.00p 2,992.00p 3,004.00p 380220
28/09/2023 2,990.00p 3,002.00p 2,940.00p 3,002.00p 386084
27/09/2023 3,030.00p 3,032.00p 2,944.00p 2,954.00p 421317
26/09/2023 3,018.00p 3,022.00p 2,968.00p 2,974.00p 622185
25/09/2023 3,082.00p 3,082.00p 2,976.00p 3,014.00p 213965
22/09/2023 3,052.00p 3,076.00p 3,035.99p 3,074.00p 310874
21/09/2023 3,112.00p 3,140.00p 3,076.00p 3,084.00p 182307
20/09/2023 3,078.00p 3,136.00p 3,072.00p 3,124.00p 107052
19/09/2023 3,140.00p 3,140.00p 3,052.00p 3,064.00p 120301
18/09/2023 3,154.00p 3,162.00p 3,098.00p 3,114.00p 167791
15/09/2023 3,166.00p 3,174.00p 3,098.00p 3,126.00p 3987649
14/09/2023 3,078.00p 3,130.00p 3,058.00p 3,130.00p 234854
13/09/2023 3,096.00p 3,112.00p 3,048.00p 3,106.00p 204856
12/09/2023 3,042.00p 3,112.00p 3,042.00p 3,092.00p 149739
11/09/2023 3,210.00p 3,210.00p 3,098.00p 3,116.00p 145780
08/09/2023 3,180.00p 3,180.00p 3,130.00p 3,148.00p 126180
07/09/2023 3,170.00p 3,186.00p 3,124.00p 3,144.00p 150685
06/09/2023 3,126.00p 3,166.00p 3,098.21p 3,152.00p 206377
05/09/2023 3,174.00p 3,174.00p 3,110.00p 3,110.00p 167893
04/09/2023 3,212.00p 3,212.00p 3,102.00p 3,148.00p 160688
01/09/2023 3,140.00p 3,154.00p 3,118.00p 3,134.00p 205035
31/08/2023 3,156.00p 3,160.00p 3,122.00p 3,134.00p 511307
30/08/2023 3,142.00p 3,202.00p 3,138.00p 3,146.00p 276210
29/08/2023 3,206.00p 3,206.00p 3,128.00p 3,174.00p 223409
25/08/2023 3,108.00p 3,144.00p 3,096.81p 3,118.00p 153762
24/08/2023 3,134.00p 3,160.00p 3,106.00p 3,118.00p 171371
23/08/2023 3,098.00p 3,136.00p 3,090.00p 3,120.00p 373694
22/08/2023 3,162.00p 3,162.00p 3,082.00p 3,094.00p 309256
21/08/2023 3,050.00p 3,142.00p 3,050.00p 3,074.00p 275171
18/08/2023 3,176.00p 3,218.00p 3,082.00p 3,126.00p 391966
17/08/2023 3,228.00p 3,330.00p 3,156.00p 3,156.00p 267054
16/08/2023 3,272.00p 3,346.00p 3,264.00p 3,290.00p 520622
15/08/2023 3,178.00p 3,290.00p 3,178.00p 3,280.00p 417351
14/08/2023 3,246.00p 3,258.00p 3,232.00p 3,254.00p 287315
11/08/2023 3,280.00p 3,316.00p 3,244.00p 3,244.00p 232374
10/08/2023 3,320.00p 3,320.00p 3,258.00p 3,308.00p 123463
09/08/2023 3,326.00p 3,326.00p 3,234.00p 3,272.00p 375833
08/08/2023 3,232.00p 3,268.00p 3,171.76p 3,238.00p 95193
07/08/2023 3,248.00p 3,258.00p 3,226.00p 3,256.00p 164393
04/08/2023 3,238.00p 3,260.00p 3,209.69p 3,252.00p 139984
03/08/2023 3,192.00p 3,240.00p 3,180.00p 3,226.00p 201376
02/08/2023 3,204.00p 3,248.00p 3,204.00p 3,216.00p 154723
01/08/2023 3,214.00p 3,258.00p 3,204.00p 3,250.00p 119135
31/07/2023 3,196.00p 3,246.00p 3,188.00p 3,238.00p 127833
28/07/2023 3,194.00p 3,214.00p 3,182.00p 3,206.00p 127309
27/07/2023 3,162.00p 3,226.00p 3,142.00p 3,210.00p 296035
26/07/2023 3,140.00p 3,150.00p 3,116.00p 3,144.00p 96645
25/07/2023 3,146.00p 3,156.00p 3,108.00p 3,150.00p 114274
24/07/2023 3,106.00p 3,138.00p 3,100.00p 3,134.00p 167981
21/07/2023 3,132.00p 3,132.00p 3,092.00p 3,128.00p 200222
20/07/2023 3,110.00p 3,150.00p 3,098.00p 3,120.00p 433218
19/07/2023 3,100.00p 3,146.00p 3,080.00p 3,110.00p 554434
18/07/2023 2,998.00p 3,024.00p 2,984.00p 3,024.00p 331349
17/07/2023 3,084.00p 3,084.00p 2,986.00p 2,986.00p 189205
14/07/2023 3,058.00p 3,080.00p 3,012.00p 3,064.00p 105703
13/07/2023 3,050.00p 3,140.00p 3,044.00p 3,070.00p 272548
12/07/2023 2,826.00p 2,978.00p 2,826.00p 2,964.00p 210796
11/07/2023 2,896.00p 2,928.00p 2,884.00p 2,896.00p 200488
10/07/2023 2,938.00p 2,938.00p 2,854.00p 2,906.00p 76209
07/07/2023 2,862.00p 2,886.00p 2,830.00p 2,876.00p 92005
06/07/2023 2,898.00p 2,948.00p 2,880.00p 2,880.00p 229872
05/07/2023 2,970.00p 2,970.00p 2,938.00p 2,946.00p 118647
04/07/2023 2,950.00p 2,964.00p 2,916.00p 2,964.00p 437966
03/07/2023 2,986.00p 2,992.00p 2,940.00p 2,952.00p 131053
30/06/2023 2,964.00p 3,006.00p 2,954.00p 2,984.00p 188442
29/06/2023 2,936.00p 2,962.00p 2,936.00p 2,952.00p 118734
28/06/2023 2,902.00p 2,964.00p 2,888.12p 2,956.00p 166455
27/06/2023 2,978.00p 2,978.00p 2,874.00p 2,880.00p 140626
26/06/2023 2,946.00p 2,946.00p 2,866.00p 2,912.00p 130485
23/06/2023 2,894.00p 2,962.00p 2,894.00p 2,932.00p 105318
22/06/2023 2,944.00p 2,958.00p 2,906.00p 2,954.00p 130211
21/06/2023 2,994.00p 3,002.00p 2,960.00p 2,962.00p 290107
20/06/2023 3,016.00p 3,042.00p 2,976.00p 3,022.00p 94158
19/06/2023 3,108.00p 3,114.00p 3,016.00p 3,032.00p 294881
16/06/2023 3,126.00p 3,154.00p 3,118.00p 3,120.00p 389534
15/06/2023 3,134.00p 3,142.00p 3,086.00p 3,126.00p 122593
14/06/2023 3,166.00p 3,174.00p 3,136.00p 3,150.00p 240556
13/06/2023 3,050.00p 3,174.00p 3,050.00p 3,166.00p 235752
12/06/2023 3,070.00p 3,136.00p 3,070.00p 3,100.00p 135135
09/06/2023 3,026.00p 3,100.00p 3,000.32p 3,070.00p 133547
08/06/2023 3,100.00p 3,104.04p 3,048.00p 3,100.00p 120331
07/06/2023 3,050.00p 3,076.00p 3,042.00p 3,076.00p 139716
06/06/2023 3,054.00p 3,072.00p 3,032.00p 3,056.00p 127900
05/06/2023 3,080.00p 3,090.00p 3,032.00p 3,060.00p 167700
02/06/2023 2,960.00p 3,070.00p 2,960.00p 3,056.00p 101501
01/06/2023 2,990.00p 3,036.00p 2,988.00p 3,008.00p 156510
31/05/2023 2,996.00p 3,078.00p 2,948.00p 3,032.00p 1244546
30/05/2023 2,982.00p 3,042.00p 2,952.00p 3,008.00p 214529
26/05/2023 2,880.00p 2,968.00p 2,880.00p 2,954.00p 150298
25/05/2023 2,850.00p 2,938.00p 2,850.00p 2,920.00p 84196
24/05/2023 2,892.00p 2,906.00p 2,852.00p 2,880.00p 96988
23/05/2023 3,018.00p 3,044.00p 2,931.25p 2,944.00p 159342
22/05/2023 3,076.00p 3,076.00p 3,004.53p 3,044.00p 109423
19/05/2023 3,072.00p 3,116.00p 3,064.00p 3,072.00p 131223
18/05/2023 3,030.00p 3,084.00p 3,022.00p 3,084.00p 124079
17/05/2023 2,952.00p 3,028.00p 2,924.00p 3,012.00p 383481
16/05/2023 2,900.00p 2,954.00p 2,892.00p 2,954.00p 236584
15/05/2023 2,882.00p 2,964.00p 2,816.00p 2,898.00p 269346
12/05/2023 2,790.00p 2,874.00p 2,790.00p 2,850.00p 336796
11/05/2023 2,796.00p 2,866.00p 2,784.00p 2,840.00p 243858
10/05/2023 2,656.00p 2,694.00p 2,638.26p 2,694.00p 182776
09/05/2023 2,640.00p 2,704.00p 2,636.00p 2,654.00p 129943
05/05/2023 2,720.00p 2,720.00p 2,654.00p 2,698.00p 89255
04/05/2023 2,780.00p 2,780.00p 2,644.00p 2,658.00p 285370
03/05/2023 2,742.00p 2,768.00p 2,728.00p 2,728.00p 545722
02/05/2023 2,704.00p 2,742.00p 2,690.00p 2,732.00p 171436
28/04/2023 2,670.00p 2,700.00p 2,658.00p 2,686.00p 82904
27/04/2023 2,602.00p 2,692.00p 2,602.00p 2,666.00p 90539
26/04/2023 2,632.00p 2,678.00p 2,632.00p 2,660.00p 230688
25/04/2023 2,758.00p 2,758.00p 2,682.00p 2,682.00p 425397
24/04/2023 2,712.00p 2,727.30p 2,689.66p 2,712.00p 81246
21/04/2023 2,600.00p 2,706.00p 2,600.00p 2,696.00p 497442
20/04/2023 2,584.00p 2,666.00p 2,584.00p 2,656.00p 481063
19/04/2023 2,664.00p 2,672.00p 2,634.00p 2,634.00p 137845

*Close Price adjusted for both dividends and splits