Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2010 222.00p 225.00p 219.50p 219.50p 81795
23/04/2010 216.75p 225.00p 216.75p 223.50p 58888
22/04/2010 212.00p 222.00p 211.41p 218.00p 604745
21/04/2010 214.00p 218.00p 212.50p 214.00p 33751
20/04/2010 212.25p 216.00p 202.48p 210.00p 228864
19/04/2010 212.00p 212.00p 209.00p 210.00p 61553
16/04/2010 206.00p 215.00p 206.00p 211.25p 275452
15/04/2010 199.50p 215.00p 199.50p 211.50p 611918
14/04/2010 201.00p 204.50p 197.25p 200.25p 336745
13/04/2010 205.00p 207.00p 197.00p 198.50p 428638
12/04/2010 211.75p 211.75p 203.75p 206.00p 63646
09/04/2010 213.75p 218.50p 209.61p 215.00p 72596
08/04/2010 210.00p 217.00p 205.96p 210.75p 125001
07/04/2010 205.00p 214.75p 204.51p 208.25p 209657
06/04/2010 200.00p 205.00p 197.74p 202.75p 966016
01/04/2010 196.50p 205.00p 195.00p 200.00p 412846
31/03/2010 196.75p 199.00p 192.00p 198.50p 161071
30/03/2010 197.75p 200.00p 192.75p 198.00p 274256
29/03/2010 188.50p 204.75p 182.70p 195.50p 804483
26/03/2010 175.00p 182.50p 175.00p 182.50p 158251
25/03/2010 175.25p 183.00p 173.00p 180.25p 37108
24/03/2010 183.00p 183.00p 175.50p 180.00p 282142
23/03/2010 177.50p 182.00p 171.00p 179.25p 79074
22/03/2010 179.25p 182.50p 172.75p 175.50p 217775
19/03/2010 178.50p 182.00p 177.45p 180.00p 119180
18/03/2010 176.75p 180.00p 175.25p 177.00p 748991
17/03/2010 176.00p 176.00p 174.75p 174.75p 26147
16/03/2010 172.25p 176.25p 172.25p 176.25p 922510
15/03/2010 177.75p 178.39p 173.00p 177.00p 36307
12/03/2010 175.25p 179.60p 172.25p 177.00p 123534
11/03/2010 171.00p 176.25p 170.42p 176.25p 2481774
10/03/2010 172.75p 173.28p 170.00p 172.00p 1243090
09/03/2010 171.00p 172.75p 169.25p 170.25p 593805
08/03/2010 172.00p 174.08p 167.99p 170.75p 103692
05/03/2010 172.00p 176.75p 171.00p 172.00p 28999
04/03/2010 175.00p 175.25p 172.00p 175.00p 170025
03/03/2010 172.00p 177.00p 172.00p 177.00p 19819
02/03/2010 179.00p 180.33p 176.70p 177.00p 339281
01/03/2010 178.00p 181.00p 175.44p 181.00p 12583
26/02/2010 176.25p 177.00p 174.00p 177.00p 138381
25/02/2010 180.00p 180.00p 173.00p 177.00p 504545
24/02/2010 180.25p 185.75p 180.00p 183.75p 17766
23/02/2010 185.00p 187.00p 180.95p 187.00p 36257
22/02/2010 180.00p 185.00p 176.44p 185.00p 58244
19/02/2010 180.00p 180.00p 176.00p 176.25p 262083
18/02/2010 185.00p 185.00p 175.00p 177.75p 18294
17/02/2010 180.00p 185.00p 175.00p 180.75p 66193
16/02/2010 180.00p 180.00p 173.00p 178.00p 205433
15/02/2010 178.00p 179.75p 171.08p 179.00p 40753
12/02/2010 177.75p 178.00p 170.25p 173.25p 538668
11/02/2010 170.00p 175.00p 170.00p 175.00p 5970
10/02/2010 172.00p 175.75p 172.00p 172.00p 388267
09/02/2010 174.25p 178.00p 172.00p 173.50p 92088
08/02/2010 175.00p 179.00p 172.00p 173.00p 176113
05/02/2010 180.00p 180.00p 175.00p 175.00p 170098
04/02/2010 179.75p 179.75p 175.00p 175.00p 10903
03/02/2010 178.00p 178.00p 175.00p 177.00p 18183
02/02/2010 175.00p 180.00p 175.00p 175.00p 18086
01/02/2010 179.75p 179.75p 171.35p 175.75p 1915
29/01/2010 172.00p 178.75p 172.00p 178.50p 64820
28/01/2010 175.25p 177.50p 175.00p 175.00p 9006
27/01/2010 175.00p 178.75p 175.00p 177.00p 278730
26/01/2010 178.00p 178.00p 173.00p 175.00p 36377
25/01/2010 174.75p 176.75p 173.25p 174.75p 21036
22/01/2010 171.50p 176.50p 171.50p 173.50p 60029
21/01/2010 175.00p 175.75p 170.00p 175.75p 16305
20/01/2010 177.00p 177.00p 170.00p 172.00p 114904
19/01/2010 176.00p 177.00p 173.00p 177.00p 87486
18/01/2010 176.00p 180.00p 176.00p 177.50p 57277
15/01/2010 175.00p 182.82p 175.00p 176.00p 124926
14/01/2010 182.00p 185.00p 178.00p 179.00p 49293
13/01/2010 178.00p 183.00p 177.00p 177.00p 394222
12/01/2010 181.00p 181.00p 173.00p 174.75p 19250
11/01/2010 176.25p 180.00p 175.25p 176.25p 64529
08/01/2010 175.00p 178.51p 171.00p 177.75p 114257
07/01/2010 172.75p 175.00p 171.25p 175.00p 11823
06/01/2010 177.50p 177.50p 171.25p 175.25p 25491
05/01/2010 177.75p 177.75p 175.00p 176.25p 30287
04/01/2010 174.25p 177.00p 172.75p 175.50p 29686
31/12/2009 177.00p 180.00p 176.75p 176.75p 59640
30/12/2009 174.00p 177.00p 173.00p 177.00p 34484
29/12/2009 167.00p 173.50p 167.00p 173.50p 30877
24/12/2009 160.00p 166.00p 160.00p 166.00p 1
23/12/2009 165.00p 165.00p 161.00p 161.50p 4723
22/12/2009 166.75p 166.75p 166.75p 166.75p 4048
21/12/2009 163.00p 167.55p 162.25p 165.00p 202921
18/12/2009 160.00p 162.62p 160.00p 161.50p 149626
17/12/2009 166.00p 166.00p 163.00p 163.00p 40137
16/12/2009 164.00p 165.50p 160.00p 163.50p 133263
15/12/2009 162.50p 166.00p 160.00p 161.00p 416318
14/12/2009 162.00p 166.83p 162.00p 163.00p 45030
11/12/2009 166.25p 168.00p 164.00p 165.50p 160259
10/12/2009 163.75p 166.00p 163.50p 166.00p 29965
09/12/2009 161.50p 167.50p 161.50p 166.00p 391522
08/12/2009 170.00p 170.00p 162.25p 164.00p 95373
07/12/2009 172.00p 172.00p 168.00p 169.50p 251568
04/12/2009 172.75p 177.00p 172.00p 172.50p 103818
03/12/2009 177.00p 177.00p 174.00p 174.00p 48964
02/12/2009 175.00p 175.50p 174.00p 174.75p 82451
01/12/2009 172.50p 175.50p 171.25p 174.00p 20671
30/11/2009 171.75p 177.00p 170.00p 171.75p 53258
27/11/2009 170.00p 175.00p 169.00p 169.00p 485247
26/11/2009 175.00p 176.50p 170.00p 170.00p 1278908
25/11/2009 179.25p 179.50p 175.25p 175.25p 45053
24/11/2009 184.75p 185.00p 182.00p 184.00p 113536
23/11/2009 180.50p 186.25p 178.00p 184.50p 76083
20/11/2009 181.00p 184.00p 181.00p 182.00p 1996602
19/11/2009 180.00p 183.25p 177.37p 182.75p 271500
18/11/2009 175.00p 179.00p 174.00p 178.00p 479232
17/11/2009 171.00p 175.00p 168.00p 175.00p 685196
16/11/2009 170.00p 174.83p 165.00p 170.25p 874766
13/11/2009 175.00p 175.00p 169.75p 170.00p 43507
12/11/2009 168.75p 170.00p 167.00p 170.00p 53056
11/11/2009 168.25p 175.00p 167.00p 169.50p 826486
10/11/2009 169.00p 170.00p 166.75p 167.00p 204731
09/11/2009 166.75p 168.00p 166.75p 166.75p 154181
06/11/2009 168.00p 168.00p 165.25p 165.25p 48972
05/11/2009 167.00p 167.00p 165.25p 167.00p 133672
04/11/2009 165.00p 170.00p 165.00p 167.25p 180302
03/11/2009 165.00p 165.75p 165.00p 165.00p 119522
02/11/2009 165.25p 166.75p 165.25p 165.75p 22227
30/10/2009 165.00p 166.00p 165.00p 165.00p 146261
29/10/2009 167.75p 168.25p 167.75p 168.25p 76261
28/10/2009 167.50p 172.00p 165.00p 169.50p 76060
27/10/2009 164.00p 166.00p 164.00p 165.00p 472606
26/10/2009 165.50p 166.00p 162.50p 164.25p 332508
23/10/2009 168.50p 168.50p 165.00p 166.75p 97024
22/10/2009 174.50p 174.50p 168.00p 168.00p 106271
21/10/2009 167.50p 173.00p 167.50p 173.00p 15181
20/10/2009 174.50p 174.50p 165.00p 168.50p 18583
19/10/2009 173.00p 173.00p 172.00p 172.25p 25681
16/10/2009 173.00p 173.00p 168.00p 173.00p 59810
15/10/2009 171.75p 172.25p 169.75p 171.50p 64781
14/10/2009 172.25p 173.00p 171.25p 171.50p 34559
13/10/2009 170.00p 173.00p 170.00p 171.25p 47773
12/10/2009 168.00p 173.00p 168.00p 173.00p 66768
09/10/2009 167.75p 169.50p 166.00p 168.00p 350571
08/10/2009 165.00p 169.50p 164.00p 169.50p 142998
07/10/2009 164.00p 167.25p 164.00p 166.25p 145902
06/10/2009 161.25p 168.00p 161.25p 167.00p 116227
05/10/2009 164.00p 164.50p 162.00p 164.00p 243769
02/10/2009 167.00p 167.00p 163.00p 164.00p 147830
01/10/2009 173.00p 173.00p 170.00p 170.00p 76509
30/09/2009 164.00p 174.75p 164.00p 173.00p 76942
29/09/2009 166.00p 170.00p 165.00p 166.50p 273836
28/09/2009 166.00p 167.00p 163.00p 165.50p 787599
25/09/2009 171.00p 171.00p 165.50p 169.00p 425974
24/09/2009 172.00p 172.00p 165.00p 165.00p 176958
23/09/2009 166.50p 173.00p 166.50p 168.00p 71173
22/09/2009 163.00p 167.50p 163.00p 166.25p 30478
21/09/2009 160.00p 166.75p 160.00p 166.75p 252970

*Close Price adjusted for both dividends and splits