Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2021 2,882.00p 3,036.00p 2,882.00p 3,018.00p 121298
25/10/2021 2,912.00p 2,956.00p 2,912.00p 2,944.00p 94677
22/10/2021 2,974.00p 2,980.00p 2,932.00p 2,932.00p 262640
21/10/2021 2,886.00p 2,970.00p 2,886.00p 2,950.00p 121549
20/10/2021 2,934.00p 2,980.00p 2,884.00p 2,948.00p 133741
19/10/2021 2,890.00p 2,958.00p 2,890.00p 2,928.00p 118475
18/10/2021 2,948.00p 2,948.00p 2,870.00p 2,910.00p 81183
15/10/2021 2,920.00p 2,920.00p 2,876.00p 2,908.00p 121980
14/10/2021 2,938.00p 2,938.00p 2,844.00p 2,900.00p 164226
13/10/2021 2,718.00p 2,880.00p 2,718.00p 2,864.00p 194690
12/10/2021 2,730.00p 2,802.00p 2,730.00p 2,780.00p 102916
11/10/2021 2,786.00p 2,802.00p 2,740.00p 2,784.00p 99262
08/10/2021 2,796.00p 2,802.00p 2,776.00p 2,794.00p 66251
07/10/2021 2,844.00p 2,844.00p 2,756.00p 2,800.00p 129561
06/10/2021 2,818.00p 2,850.00p 2,744.00p 2,794.00p 282168
05/10/2021 2,840.00p 2,858.00p 2,794.60p 2,840.00p 94342
04/10/2021 2,880.00p 2,910.56p 2,810.00p 2,810.00p 107837
01/10/2021 2,870.00p 2,894.00p 2,810.00p 2,874.00p 244458
30/09/2021 2,968.00p 2,968.00p 2,842.00p 2,842.00p 286300
29/09/2021 2,876.00p 2,946.00p 2,866.00p 2,888.00p 104570
28/09/2021 3,054.00p 3,054.00p 2,818.00p 2,868.00p 178690
27/09/2021 3,116.00p 3,116.00p 2,974.00p 2,982.00p 105506
24/09/2021 3,034.00p 3,086.00p 3,030.00p 3,040.00p 65401
23/09/2021 3,152.00p 3,152.00p 3,096.00p 3,108.00p 66644
22/09/2021 3,018.00p 3,134.00p 3,018.00p 3,124.00p 153797
21/09/2021 3,104.00p 3,106.00p 3,062.00p 3,106.00p 82406
20/09/2021 3,146.00p 3,148.00p 3,054.00p 3,066.00p 86593
17/09/2021 3,234.00p 3,234.00p 3,146.00p 3,166.00p 295824
16/09/2021 3,104.00p 3,174.00p 3,098.00p 3,146.00p 182058
15/09/2021 3,050.00p 3,128.44p 3,050.00p 3,092.00p 112930
14/09/2021 3,146.00p 3,146.00p 3,080.00p 3,126.00p 119801
13/09/2021 3,158.00p 3,158.00p 3,088.00p 3,088.00p 92913
10/09/2021 3,000.00p 3,168.00p 3,000.00p 3,142.00p 74998
09/09/2021 3,006.00p 3,080.00p 3,006.00p 3,062.00p 65264
08/09/2021 3,002.00p 3,100.00p 3,002.00p 3,076.00p 77872
07/09/2021 3,084.00p 3,092.00p 3,054.00p 3,076.00p 58424
06/09/2021 3,072.00p 3,092.00p 3,046.00p 3,092.00p 39485
03/09/2021 3,138.00p 3,138.00p 3,052.00p 3,052.00p 76126
02/09/2021 3,024.00p 3,120.00p 3,024.00p 3,076.00p 87087
01/09/2021 3,146.00p 3,146.00p 3,076.00p 3,094.00p 91121
31/08/2021 3,078.00p 3,122.00p 3,060.00p 3,066.00p 96807
30/08/2021 3,060.00p 3,072.00p 3,030.00p 3,064.00p 67054
27/08/2021 3,060.00p 3,072.00p 3,030.00p 3,064.00p 67054
26/08/2021 3,000.00p 3,070.00p 3,000.00p 3,056.00p 80304
25/08/2021 3,046.00p 3,064.00p 3,035.00p 3,038.00p 69659
24/08/2021 3,084.00p 3,100.00p 3,046.00p 3,046.00p 58283
23/08/2021 3,138.00p 3,138.00p 3,066.00p 3,072.00p 67424
20/08/2021 3,032.00p 3,074.00p 3,014.00p 3,064.00p 81603
19/08/2021 3,014.00p 3,042.00p 2,996.00p 3,032.00p 81520
18/08/2021 3,060.00p 3,070.00p 3,024.00p 3,052.00p 64131
17/08/2021 3,094.00p 3,094.00p 3,010.00p 3,040.00p 76712
16/08/2021 2,998.00p 3,030.00p 2,998.00p 3,030.00p 32731
13/08/2021 3,074.00p 3,074.00p 3,006.00p 3,016.00p 77460
12/08/2021 2,912.00p 3,044.00p 2,912.00p 3,036.00p 49278
11/08/2021 3,060.00p 3,060.00p 2,972.00p 2,996.00p 179380
10/08/2021 3,050.00p 3,050.00p 2,980.00p 2,980.00p 87533
09/08/2021 3,066.00p 3,066.00p 2,952.00p 2,986.00p 116160
06/08/2021 3,080.00p 3,080.00p 2,984.00p 2,986.00p 149132
05/08/2021 3,004.00p 3,048.00p 2,996.00p 3,006.00p 93112
04/08/2021 3,078.00p 3,078.00p 2,998.00p 3,008.00p 106379
03/08/2021 2,912.00p 3,014.66p 2,912.00p 3,006.00p 104838
02/08/2021 2,960.00p 3,006.00p 2,946.00p 2,994.00p 104153
30/07/2021 2,936.00p 2,976.00p 2,926.00p 2,958.00p 111759
29/07/2021 2,940.00p 2,972.00p 2,928.00p 2,954.00p 93298
28/07/2021 2,950.00p 2,958.00p 2,904.00p 2,958.00p 112859
27/07/2021 2,914.00p 2,982.00p 2,912.00p 2,912.00p 127985
26/07/2021 3,082.00p 3,082.00p 2,970.00p 2,988.00p 112832
23/07/2021 2,920.00p 3,036.00p 2,920.00p 3,008.00p 133600
22/07/2021 2,914.00p 2,986.00p 2,903.58p 2,986.00p 147139
21/07/2021 2,900.00p 2,920.00p 2,878.00p 2,898.00p 305122
20/07/2021 2,974.00p 2,974.00p 2,876.00p 2,888.00p 261253
19/07/2021 2,904.00p 2,968.00p 2,876.00p 2,912.00p 228077
16/07/2021 3,022.00p 3,030.00p 2,966.00p 2,966.00p 209413
15/07/2021 3,086.00p 3,092.00p 3,004.00p 3,010.00p 139061
14/07/2021 3,062.00p 3,072.68p 3,018.00p 3,064.00p 166281
13/07/2021 3,046.00p 3,078.00p 2,998.00p 3,078.00p 399497
12/07/2021 2,908.00p 3,022.00p 2,908.00p 3,016.00p 132681
09/07/2021 2,988.00p 2,988.00p 2,926.00p 2,982.00p 139402
08/07/2021 3,000.00p 3,020.00p 2,931.00p 2,936.00p 166163
07/07/2021 3,000.00p 3,000.00p 2,947.56p 3,000.00p 103766
06/07/2021 2,916.00p 2,962.00p 2,914.00p 2,942.00p 102887
05/07/2021 2,920.00p 2,970.00p 2,912.00p 2,936.00p 73207
02/07/2021 2,980.00p 2,980.00p 2,922.00p 2,948.00p 64508
01/07/2021 2,918.00p 2,952.00p 2,884.00p 2,920.00p 175379
30/06/2021 2,956.00p 2,970.00p 2,904.00p 2,904.00p 198278
29/06/2021 2,876.00p 2,950.00p 2,876.00p 2,946.00p 160269
28/06/2021 2,920.00p 2,976.53p 2,920.00p 2,936.00p 129724
25/06/2021 2,866.00p 2,980.92p 2,866.00p 2,980.00p 66906
24/06/2021 2,906.00p 2,984.00p 2,906.00p 2,930.00p 98078
23/06/2021 2,890.00p 2,975.00p 2,890.00p 2,960.00p 128017
22/06/2021 2,950.00p 2,966.00p 2,910.53p 2,960.00p 105339
21/06/2021 2,850.00p 2,924.00p 2,838.00p 2,924.00p 203309
18/06/2021 2,888.00p 2,926.00p 2,878.00p 2,880.00p 333189
17/06/2021 2,850.00p 2,884.00p 2,814.00p 2,876.00p 237900
16/06/2021 2,910.00p 2,914.00p 2,866.00p 2,904.00p 198293
15/06/2021 2,924.00p 2,924.00p 2,882.00p 2,896.00p 278861
14/06/2021 2,908.00p 2,908.00p 2,850.00p 2,882.00p 96816
11/06/2021 2,800.00p 2,846.00p 2,800.00p 2,838.00p 64680
10/06/2021 2,814.00p 2,874.00p 2,812.00p 2,824.00p 73282
09/06/2021 2,850.00p 2,896.00p 2,828.00p 2,858.00p 144122
08/06/2021 2,894.00p 2,908.00p 2,880.00p 2,888.00p 109048
07/06/2021 2,890.00p 2,910.00p 2,884.00p 2,888.00p 75193
04/06/2021 2,866.00p 2,904.00p 2,866.00p 2,896.00p 134853
03/06/2021 2,870.00p 2,892.00p 2,864.00p 2,872.00p 177089
02/06/2021 2,878.00p 2,894.00p 2,862.00p 2,872.00p 96983
01/06/2021 2,874.00p 2,906.00p 2,870.00p 2,874.00p 129373
31/05/2021 2,992.00p 2,992.00p 2,882.00p 2,886.00p 241814
28/05/2021 2,992.00p 2,992.00p 2,882.00p 2,886.00p 241814
27/05/2021 2,948.00p 3,018.00p 2,915.11p 2,920.00p 289008
26/05/2021 2,898.00p 3,056.00p 2,898.00p 3,024.00p 167582
25/05/2021 2,912.00p 3,044.00p 2,900.00p 2,968.00p 249596
24/05/2021 2,914.00p 2,928.00p 2,896.00p 2,920.00p 131776
21/05/2021 2,846.00p 2,952.00p 2,846.00p 2,932.00p 213975
20/05/2021 2,918.00p 2,918.00p 2,836.00p 2,916.00p 128817
19/05/2021 2,880.00p 2,898.00p 2,828.00p 2,860.00p 198958
18/05/2021 2,986.00p 3,032.00p 2,878.00p 2,908.00p 305384
17/05/2021 2,950.00p 3,038.00p 2,908.00p 2,942.00p 361700
14/05/2021 2,716.00p 2,765.21p 2,702.00p 2,750.00p 146073
13/05/2021 2,644.00p 2,684.00p 2,630.16p 2,692.00p 173555
12/05/2021 2,700.00p 2,752.00p 2,668.00p 2,668.00p 263403
11/05/2021 2,868.00p 2,868.00p 2,700.00p 2,728.00p 313678
10/05/2021 2,800.00p 2,862.00p 2,800.00p 2,814.00p 251528
07/05/2021 2,814.00p 2,898.00p 2,814.00p 2,866.00p 174248
06/05/2021 2,860.00p 2,880.00p 2,842.00p 2,874.00p 167520
05/05/2021 2,780.00p 2,876.00p 2,780.00p 2,874.00p 135237
04/05/2021 2,854.00p 2,864.00p 2,817.45p 2,842.00p 144300
03/05/2021 2,858.00p 2,886.00p 2,844.00p 2,868.00p 275694
30/04/2021 2,858.00p 2,886.00p 2,844.00p 2,868.00p 275694
29/04/2021 2,848.00p 2,926.00p 2,848.00p 2,864.00p 194403
28/04/2021 2,872.00p 2,954.00p 2,872.00p 2,908.00p 180931
27/04/2021 2,876.00p 2,978.00p 2,876.00p 2,934.00p 289648
26/04/2021 2,912.00p 2,960.00p 2,902.00p 2,934.00p 114059
23/04/2021 2,966.00p 2,966.00p 2,882.00p 2,918.00p 83217
22/04/2021 2,916.00p 2,916.00p 2,857.06p 2,902.00p 120803
21/04/2021 2,800.00p 2,856.00p 2,794.00p 2,856.00p 256644
20/04/2021 2,932.00p 2,932.00p 2,838.00p 2,850.00p 505048
19/04/2021 2,870.00p 2,874.00p 2,842.00p 2,854.00p 172324
16/04/2021 2,826.00p 2,876.00p 2,826.00p 2,858.00p 248253
15/04/2021 2,870.00p 2,870.00p 2,792.00p 2,834.00p 148947
14/04/2021 2,760.00p 2,806.00p 2,760.00p 2,802.00p 188664
13/04/2021 2,748.00p 2,776.00p 2,729.55p 2,772.00p 167247
12/04/2021 2,790.00p 2,790.00p 2,708.00p 2,742.00p 265652
09/04/2021 2,732.00p 2,746.00p 2,700.00p 2,740.00p 258985
08/04/2021 2,678.00p 2,692.00p 2,644.00p 2,692.00p 182213
07/04/2021 2,580.00p 2,650.00p 2,580.00p 2,650.00p 187832
06/04/2021 2,642.00p 2,642.00p 2,602.00p 2,624.00p 119498
02/04/2021 2,530.00p 2,596.00p 2,530.00p 2,596.00p 123312
01/04/2021 2,530.00p 2,596.00p 2,530.00p 2,596.00p 123312
31/03/2021 2,596.00p 2,596.00p 2,534.00p 2,548.00p 190060
30/03/2021 2,546.00p 2,576.00p 2,526.00p 2,536.00p 125239
29/03/2021 2,484.00p 2,588.00p 2,484.00p 2,550.00p 210893
26/03/2021 2,598.00p 2,598.00p 2,528.00p 2,548.00p 132549
25/03/2021 2,554.00p 2,578.00p 2,522.00p 2,540.00p 583632
24/03/2021 2,500.00p 2,590.00p 2,500.00p 2,560.00p 235053
23/03/2021 2,546.00p 2,552.00p 2,476.00p 2,536.00p 183789
22/03/2021 2,424.00p 2,494.00p 2,424.00p 2,494.00p 122036
19/03/2021 2,446.00p 2,490.00p 2,442.00p 2,470.00p 342030
18/03/2021 2,410.00p 2,478.00p 2,410.00p 2,470.00p 202163
17/03/2021 2,420.00p 2,460.00p 2,408.00p 2,438.00p 649898
16/03/2021 2,444.00p 2,473.89p 2,444.00p 2,460.00p 176397
15/03/2021 2,508.00p 2,508.00p 2,428.00p 2,438.00p 82206
12/03/2021 2,420.00p 2,488.00p 2,420.00p 2,458.00p 197827
11/03/2021 2,502.00p 2,502.00p 2,446.00p 2,480.00p 130337
10/03/2021 2,400.00p 2,450.00p 2,400.00p 2,442.00p 104086
09/03/2021 2,450.00p 2,458.00p 2,376.00p 2,440.00p 325177
08/03/2021 2,372.00p 2,401.47p 2,328.00p 2,388.00p 156369
05/03/2021 2,286.00p 2,380.00p 2,286.00p 2,370.00p 392296
04/03/2021 2,384.00p 2,394.00p 2,312.00p 2,340.00p 384423
03/03/2021 2,394.00p 2,394.00p 2,354.00p 2,370.00p 342879
02/03/2021 2,378.00p 2,392.00p 2,334.00p 2,346.00p 874071
01/03/2021 2,364.00p 2,374.00p 2,324.00p 2,352.00p 646337
26/02/2021 2,296.00p 2,358.00p 2,296.00p 2,318.00p 439409
25/02/2021 2,356.00p 2,416.00p 2,344.00p 2,360.00p 323093
24/02/2021 2,408.00p 2,432.00p 2,370.00p 2,390.00p 317804
23/02/2021 2,450.00p 2,466.00p 2,338.00p 2,378.00p 328781
22/02/2021 2,574.00p 2,574.00p 2,410.00p 2,432.00p 289233
19/02/2021 2,570.00p 2,570.00p 2,526.00p 2,550.00p 136852
18/02/2021 2,530.00p 2,570.00p 2,530.00p 2,550.00p 171167
17/02/2021 2,618.00p 2,618.00p 2,528.00p 2,546.00p 320439
16/02/2021 2,516.00p 2,574.00p 2,500.00p 2,558.00p 284467
15/02/2021 2,500.00p 2,560.00p 2,496.00p 2,510.00p 142278
12/02/2021 2,518.00p 2,548.00p 2,482.00p 2,534.00p 175045
11/02/2021 2,348.00p 2,460.00p 2,348.00p 2,454.00p 156451
10/02/2021 2,426.00p 2,426.00p 2,368.00p 2,400.00p 119594
09/02/2021 2,386.00p 2,394.00p 2,370.00p 2,386.00p 650847
08/02/2021 2,296.00p 2,382.00p 2,296.00p 2,380.00p 147770
05/02/2021 2,364.00p 2,418.00p 2,350.00p 2,350.00p 139990
04/02/2021 2,412.00p 2,422.00p 2,386.00p 2,404.00p 164301
03/02/2021 2,422.00p 2,422.00p 2,382.00p 2,390.00p 254068
02/02/2021 2,318.00p 2,386.00p 2,318.00p 2,372.00p 107669
01/02/2021 2,296.00p 2,360.00p 2,296.00p 2,350.00p 225983
29/01/2021 2,316.00p 2,336.00p 2,300.00p 2,318.00p 235739
28/01/2021 2,308.00p 2,350.00p 2,296.00p 2,340.00p 217533
27/01/2021 2,322.00p 2,382.00p 2,312.00p 2,330.00p 189999
26/01/2021 2,412.00p 2,412.00p 2,326.00p 2,328.00p 186887
25/01/2021 2,380.00p 2,402.00p 2,356.00p 2,368.00p 194690
22/01/2021 2,360.00p 2,376.00p 2,314.00p 2,362.00p 187555
21/01/2021 2,274.00p 2,356.42p 2,274.00p 2,332.00p 234389
20/01/2021 2,184.00p 2,290.00p 2,162.00p 2,258.00p 240276
19/01/2021 2,170.00p 2,170.00p 2,104.00p 2,132.00p 238069

*Close Price adjusted for both dividends and splits