Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2020 2,150.00p 2,154.00p 2,092.00p 2,126.00p 164105
04/12/2020 2,220.00p 2,220.00p 2,136.00p 2,150.00p 125595
03/12/2020 2,126.00p 2,176.00p 2,124.00p 2,164.00p 166708
02/12/2020 2,128.00p 2,160.00p 2,128.00p 2,140.00p 165298
01/12/2020 2,094.00p 2,154.00p 2,094.00p 2,148.00p 178561
30/11/2020 2,030.00p 2,138.00p 2,030.00p 2,120.00p 597246
27/11/2020 2,044.00p 2,058.00p 2,026.00p 2,058.00p 259188
26/11/2020 2,068.00p 2,068.00p 2,030.08p 2,050.00p 242597
25/11/2020 2,094.00p 2,112.00p 2,048.00p 2,070.00p 213143
24/11/2020 2,196.00p 2,212.00p 2,084.83p 2,090.00p 284602
23/11/2020 2,322.00p 2,322.00p 2,196.00p 2,206.00p 109406
20/11/2020 2,330.00p 2,338.00p 2,298.00p 2,306.00p 181947
19/11/2020 2,244.00p 2,318.00p 2,244.00p 2,304.00p 172439
18/11/2020 2,194.00p 2,280.00p 2,180.00p 2,264.00p 201878
17/11/2020 2,284.00p 2,309.86p 2,208.00p 2,228.00p 184590
16/11/2020 2,350.00p 2,362.00p 2,238.00p 2,260.00p 218340
13/11/2020 2,264.00p 2,324.00p 2,264.00p 2,296.00p 160863
12/11/2020 2,326.00p 2,376.00p 2,316.00p 2,330.00p 193884
10/11/2020 2,402.00p 2,402.00p 2,288.00p 2,288.00p 194498
09/11/2020 2,354.00p 2,442.00p 2,354.00p 2,372.00p 166399
06/11/2020 2,332.00p 2,398.00p 2,332.00p 2,368.00p 337417
05/11/2020 2,330.00p 2,398.00p 2,314.00p 2,392.00p 254997
04/11/2020 2,266.00p 2,324.00p 2,250.00p 2,324.00p 238432
03/11/2020 2,250.00p 2,274.00p 2,230.00p 2,270.00p 90279
02/11/2020 2,206.00p 2,244.00p 2,202.00p 2,228.00p 114355
30/10/2020 2,216.00p 2,244.00p 2,202.55p 2,226.00p 151345
29/10/2020 2,286.00p 2,286.00p 2,198.85p 2,210.00p 120569
28/10/2020 2,218.00p 2,258.00p 2,208.00p 2,230.00p 170917
27/10/2020 2,348.00p 2,348.00p 2,248.00p 2,258.00p 124928
26/10/2020 2,276.00p 2,320.00p 2,274.00p 2,290.00p 128393
23/10/2020 2,342.00p 2,342.00p 2,284.00p 2,302.00p 102781
22/10/2020 2,270.00p 2,340.00p 2,270.00p 2,292.00p 174185
21/10/2020 2,258.00p 2,324.00p 2,258.00p 2,294.00p 107693
20/10/2020 2,280.00p 2,300.00p 2,258.00p 2,294.00p 137725
19/10/2020 2,252.00p 2,300.00p 2,252.00p 2,284.00p 95456
16/10/2020 2,260.00p 2,276.00p 2,248.00p 2,276.00p 193980
15/10/2020 2,258.00p 2,278.00p 2,214.00p 2,240.00p 147737
14/10/2020 2,244.00p 2,298.00p 2,240.00p 2,288.00p 115453
13/10/2020 2,290.00p 2,308.00p 2,274.00p 2,288.00p 115471
12/10/2020 2,242.00p 2,297.52p 2,234.00p 2,294.00p 190228
09/10/2020 2,126.00p 2,248.00p 2,126.00p 2,242.00p 255140
08/10/2020 2,144.00p 2,224.00p 2,144.00p 2,180.00p 155286
07/10/2020 2,210.00p 2,218.00p 2,178.00p 2,190.00p 165030
06/10/2020 2,222.00p 2,222.00p 2,181.15p 2,196.00p 137438
05/10/2020 2,256.00p 2,256.00p 2,194.00p 2,218.00p 98218
02/10/2020 2,150.00p 2,218.00p 2,150.00p 2,218.00p 97525
01/10/2020 2,152.00p 2,226.00p 2,152.00p 2,200.00p 150355
30/09/2020 2,180.00p 2,226.00p 2,167.48p 2,202.00p 241440
29/09/2020 2,190.00p 2,242.00p 2,170.00p 2,200.00p 263629
28/09/2020 2,306.00p 2,310.00p 2,226.00p 2,230.00p 204720
25/09/2020 2,226.00p 2,272.00p 2,164.00p 2,254.00p 447138
24/09/2020 2,146.00p 2,226.00p 2,144.00p 2,174.00p 476888
23/09/2020 1,880.00p 2,192.75p 1,880.00p 2,172.00p 1200618
22/09/2020 1,749.00p 1,750.00p 1,702.00p 1,711.00p 172559
21/09/2020 1,754.00p 1,794.00p 1,709.00p 1,721.00p 155449
18/09/2020 1,848.00p 1,848.00p 1,795.00p 1,800.00p 219577
17/09/2020 1,790.00p 1,812.00p 1,777.00p 1,797.00p 106062
16/09/2020 1,761.00p 1,814.00p 1,761.00p 1,788.00p 118794
15/09/2020 1,804.00p 1,809.00p 1,796.00p 1,802.00p 94416
14/09/2020 1,810.00p 1,814.00p 1,794.00p 1,794.00p 83117
11/09/2020 1,777.00p 1,801.00p 1,749.00p 1,791.00p 186449
10/09/2020 1,830.00p 1,841.00p 1,770.00p 1,771.00p 153032
09/09/2020 1,799.00p 1,838.00p 1,799.00p 1,820.00p 238003
08/09/2020 1,814.00p 1,818.00p 1,789.54p 1,801.00p 322579
07/09/2020 1,818.00p 1,828.00p 1,800.00p 1,819.00p 185539
04/09/2020 1,845.00p 1,903.00p 1,811.00p 1,811.00p 127218
03/09/2020 1,918.00p 1,960.00p 1,879.00p 1,879.00p 106257
02/09/2020 1,958.00p 1,958.00p 1,909.00p 1,946.00p 126070
01/09/2020 1,923.00p 1,958.00p 1,901.00p 1,908.00p 143136
31/08/2020 1,956.00p 1,956.00p 1,910.00p 1,930.00p 115664
28/08/2020 1,956.00p 1,956.00p 1,910.00p 1,930.00p 115664
27/08/2020 1,900.00p 1,966.00p 1,900.00p 1,927.00p 87595
26/08/2020 1,982.00p 1,982.00p 1,916.00p 1,957.00p 70001
25/08/2020 1,965.00p 1,965.00p 1,924.00p 1,924.00p 92348
24/08/2020 1,884.00p 1,959.00p 1,884.00p 1,939.00p 68385
21/08/2020 1,958.00p 1,958.00p 1,889.00p 1,935.00p 134631
20/08/2020 1,855.00p 1,904.00p 1,855.00p 1,900.00p 82956
19/08/2020 1,876.00p 1,930.00p 1,876.00p 1,906.00p 131005
18/08/2020 1,960.00p 1,960.00p 1,923.00p 1,933.00p 94603
17/08/2020 1,921.00p 1,948.00p 1,909.00p 1,948.00p 76413
14/08/2020 1,960.00p 1,960.00p 1,912.00p 1,915.00p 106304
13/08/2020 1,946.00p 1,974.00p 1,935.00p 1,961.00p 102778
12/08/2020 1,905.00p 1,948.00p 1,901.00p 1,948.00p 200778
11/08/2020 1,922.00p 1,946.00p 1,915.00p 1,925.00p 140939
10/08/2020 1,954.00p 1,960.00p 1,918.00p 1,922.00p 87130
07/08/2020 1,898.00p 1,950.00p 1,888.00p 1,943.00p 152261
06/08/2020 1,900.00p 1,933.00p 1,893.00p 1,897.00p 154347
05/08/2020 1,850.00p 1,909.00p 1,850.00p 1,896.00p 171589
04/08/2020 1,893.00p 1,893.00p 1,832.00p 1,850.00p 125337
03/08/2020 1,823.00p 1,857.00p 1,808.00p 1,857.00p 104143
31/07/2020 1,835.00p 1,861.00p 1,809.00p 1,814.00p 93329
30/07/2020 1,845.00p 1,849.00p 1,821.00p 1,833.00p 204110
29/07/2020 1,850.00p 1,850.00p 1,829.00p 1,845.00p 74463
28/07/2020 1,880.00p 1,880.00p 1,829.00p 1,836.00p 132334
27/07/2020 1,798.00p 1,840.00p 1,757.00p 1,832.00p 72352
24/07/2020 1,804.00p 1,829.00p 1,794.00p 1,809.00p 80965
23/07/2020 1,860.00p 1,860.00p 1,829.00p 1,841.00p 156112
22/07/2020 1,802.00p 1,858.00p 1,802.00p 1,845.00p 123984
21/07/2020 1,891.00p 1,897.00p 1,819.00p 1,826.00p 153996
20/07/2020 1,780.00p 1,881.00p 1,780.00p 1,870.00p 130439
17/07/2020 1,826.00p 1,837.00p 1,804.00p 1,832.00p 123681
16/07/2020 1,804.00p 1,831.00p 1,792.00p 1,824.00p 128295
15/07/2020 1,810.00p 1,849.00p 1,808.52p 1,837.00p 177048
14/07/2020 1,812.00p 1,827.00p 1,788.48p 1,805.00p 92600
13/07/2020 1,846.00p 1,854.00p 1,821.00p 1,835.00p 101182
10/07/2020 1,810.00p 1,855.00p 1,810.00p 1,830.00p 120586
09/07/2020 1,835.00p 1,867.00p 1,822.00p 1,825.00p 134819
08/07/2020 1,857.00p 1,889.00p 1,841.00p 1,850.00p 128902
07/07/2020 1,872.00p 1,883.00p 1,855.00p 1,863.00p 55116
06/07/2020 1,900.00p 1,905.00p 1,857.37p 1,886.00p 98935
03/07/2020 1,952.00p 1,952.00p 1,849.00p 1,856.00p 130905
02/07/2020 1,833.00p 1,883.00p 1,832.00p 1,863.00p 163323
01/07/2020 1,816.00p 1,836.00p 1,797.00p 1,836.00p 200509
30/06/2020 1,837.00p 1,850.00p 1,770.00p 1,795.00p 267570
29/06/2020 1,823.00p 1,878.00p 1,770.20p 1,836.00p 176527
26/06/2020 1,872.00p 1,873.00p 1,843.43p 1,847.00p 122400
25/06/2020 1,836.00p 1,846.00p 1,797.00p 1,835.00p 108524
24/06/2020 1,853.00p 1,868.00p 1,832.76p 1,836.00p 112495
23/06/2020 1,878.00p 1,888.00p 1,862.00p 1,870.00p 98375
22/06/2020 1,840.00p 1,898.00p 1,818.00p 1,860.00p 146331
19/06/2020 1,865.00p 1,866.00p 1,841.00p 1,858.00p 248648
18/06/2020 1,823.00p 1,865.00p 1,823.00p 1,847.00p 173972
17/06/2020 1,804.00p 1,860.00p 1,804.00p 1,846.00p 134760
16/06/2020 1,843.00p 1,854.00p 1,804.00p 1,826.00p 152158
15/06/2020 1,750.00p 1,803.00p 1,737.00p 1,778.00p 146357
12/06/2020 1,750.00p 1,815.00p 1,748.00p 1,783.00p 158196
11/06/2020 1,780.00p 1,822.00p 1,777.00p 1,777.00p 174240
10/06/2020 1,840.00p 1,868.00p 1,828.00p 1,831.00p 140678
09/06/2020 1,855.00p 1,869.28p 1,826.00p 1,844.00p 117445
08/06/2020 1,867.00p 1,884.00p 1,832.00p 1,859.00p 148069
05/06/2020 1,889.00p 1,889.00p 1,849.00p 1,885.00p 101810
04/06/2020 1,818.00p 1,885.00p 1,818.00p 1,862.00p 182452
03/06/2020 1,898.00p 1,898.00p 1,833.00p 1,869.00p 123986
02/06/2020 1,882.00p 1,882.00p 1,825.00p 1,846.00p 95678
29/05/2020 1,810.00p 1,844.00p 1,807.00p 1,830.00p 291238
27/05/2020 1,831.00p 1,831.00p 1,761.00p 1,772.00p 223068
26/05/2020 1,794.00p 1,809.00p 1,776.00p 1,789.00p 185644
22/05/2020 1,730.00p 1,752.00p 1,714.00p 1,750.00p 107662
21/05/2020 1,708.00p 1,755.00p 1,707.00p 1,733.00p 92541
20/05/2020 1,696.00p 1,752.00p 1,696.00p 1,745.00p 172712
19/05/2020 1,787.00p 1,787.00p 1,724.00p 1,736.00p 136480
18/05/2020 1,759.00p 1,769.00p 1,727.00p 1,752.00p 155732
15/05/2020 1,738.00p 1,738.00p 1,687.20p 1,716.00p 298874
14/05/2020 1,750.00p 1,750.00p 1,657.00p 1,688.00p 250168
13/05/2020 1,744.00p 1,763.00p 1,688.00p 1,711.00p 240143
12/05/2020 1,791.00p 1,825.00p 1,718.00p 1,726.00p 299877
11/05/2020 1,760.00p 1,840.00p 1,728.00p 1,840.00p 305987
07/05/2020 1,800.00p 1,800.00p 1,752.00p 1,769.00p 175715
06/05/2020 1,754.00p 1,794.00p 1,754.00p 1,765.00p 237242
05/05/2020 1,772.00p 1,798.00p 1,720.00p 1,787.00p 184386
01/05/2020 1,741.00p 1,743.00p 1,666.00p 1,699.00p 60651
30/04/2020 1,766.00p 1,795.00p 1,719.00p 1,725.00p 186941
29/04/2020 1,765.00p 1,794.00p 1,712.00p 1,752.00p 201704
28/04/2020 1,688.00p 1,738.91p 1,663.00p 1,729.00p 259235
27/04/2020 1,692.00p 1,710.00p 1,663.01p 1,680.00p 130165
24/04/2020 1,605.00p 1,662.69p 1,600.00p 1,661.00p 149082
23/04/2020 1,630.00p 1,664.00p 1,602.00p 1,636.00p 132978
22/04/2020 1,565.00p 1,631.00p 1,565.00p 1,622.00p 167257
21/04/2020 1,598.00p 1,610.00p 1,579.05p 1,591.00p 152786
20/04/2020 1,674.00p 1,674.00p 1,592.00p 1,614.00p 258847
17/04/2020 1,582.00p 1,649.00p 1,582.00p 1,641.00p 271146
16/04/2020 1,539.00p 1,551.00p 1,518.00p 1,537.00p 221334
15/04/2020 1,617.00p 1,617.00p 1,509.00p 1,521.00p 380042
14/04/2020 1,615.00p 1,615.00p 1,534.00p 1,597.00p 241479
09/04/2020 1,527.00p 1,605.00p 1,522.30p 1,583.00p 287343
08/04/2020 1,411.00p 1,495.00p 1,401.00p 1,494.00p 553746
07/04/2020 1,497.00p 1,537.00p 1,421.00p 1,446.00p 387643
06/04/2020 1,431.00p 1,500.00p 1,431.00p 1,464.00p 419633
03/04/2020 1,512.00p 1,512.00p 1,415.00p 1,415.00p 314665
02/04/2020 1,527.00p 1,527.00p 1,458.00p 1,469.00p 326250
01/04/2020 1,571.00p 1,576.00p 1,484.00p 1,499.00p 455814
31/03/2020 1,610.00p 1,658.00p 1,597.00p 1,614.00p 354939
30/03/2020 1,574.00p 1,587.00p 1,495.00p 1,580.00p 230626
27/03/2020 1,492.00p 1,547.00p 1,468.00p 1,542.00p 300806
26/03/2020 1,414.00p 1,518.00p 1,414.00p 1,507.00p 421888
25/03/2020 1,430.00p 1,475.00p 1,303.00p 1,475.00p 408851
24/03/2020 1,355.00p 1,432.00p 1,330.00p 1,432.00p 382471
23/03/2020 1,289.00p 1,379.00p 1,252.00p 1,318.00p 327789
20/03/2020 1,504.00p 1,504.00p 1,287.00p 1,354.00p 428997
19/03/2020 1,279.00p 1,321.00p 1,191.00p 1,308.00p 579211
18/03/2020 1,335.00p 1,358.00p 1,285.00p 1,296.00p 376322
17/03/2020 1,435.00p 1,449.40p 1,297.61p 1,363.00p 454479
16/03/2020 1,472.00p 1,472.00p 1,270.00p 1,400.00p 498596
13/03/2020 1,543.00p 1,572.00p 1,452.36p 1,454.00p 391127
12/03/2020 1,520.00p 1,605.00p 1,479.43p 1,491.00p 407024
11/03/2020 1,771.00p 1,773.00p 1,680.00p 1,688.00p 344508
10/03/2020 1,792.00p 1,812.00p 1,737.00p 1,737.00p 257756
09/03/2020 1,751.00p 1,791.00p 1,697.58p 1,755.00p 327811
06/03/2020 1,888.00p 1,921.00p 1,830.29p 1,849.00p 137095
05/03/2020 1,893.00p 1,946.00p 1,893.00p 1,915.00p 236545
04/03/2020 1,954.00p 1,967.00p 1,921.00p 1,930.00p 188592
03/03/2020 1,944.00p 1,974.00p 1,929.00p 1,949.00p 143489
02/03/2020 1,918.00p 1,943.38p 1,860.00p 1,887.00p 276894
28/02/2020 1,896.00p 1,896.00p 1,824.53p 1,880.00p 442813
27/02/2020 1,929.00p 1,941.81p 1,881.00p 1,921.00p 318670
26/02/2020 1,950.00p 1,971.94p 1,915.66p 1,966.00p 230876
25/02/2020 2,090.00p 2,090.00p 1,987.00p 1,991.00p 181866
24/02/2020 2,086.00p 2,088.00p 2,020.00p 2,048.00p 156069
21/02/2020 2,152.00p 2,152.00p 2,106.00p 2,112.00p 290506
20/02/2020 2,122.00p 2,152.00p 2,122.00p 2,132.00p 158250

*Close Price adjusted for both dividends and splits