Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2019 1,711.00p 1,711.00p 1,641.00p 1,655.00p 156074
21/10/2019 1,640.00p 1,690.00p 1,640.00p 1,663.00p 140995
18/10/2019 1,664.00p 1,691.00p 1,661.20p 1,681.00p 94424
17/10/2019 1,673.00p 1,708.00p 1,654.28p 1,687.00p 135682
16/10/2019 1,692.00p 1,706.00p 1,669.00p 1,692.00p 136592
15/10/2019 1,654.00p 1,700.00p 1,652.00p 1,696.00p 159671
14/10/2019 1,657.00p 1,657.00p 1,627.00p 1,640.00p 68620
11/10/2019 1,624.00p 1,658.00p 1,615.00p 1,647.00p 144647
10/10/2019 1,687.00p 1,687.00p 1,607.00p 1,620.00p 111372
09/10/2019 1,676.00p 1,676.00p 1,644.00p 1,644.00p 34673
08/10/2019 1,708.00p 1,708.00p 1,654.00p 1,660.00p 73515
07/10/2019 1,644.00p 1,699.00p 1,639.37p 1,666.00p 41785
04/10/2019 1,689.00p 1,689.00p 1,668.12p 1,683.00p 46944
03/10/2019 1,675.00p 1,675.00p 1,649.00p 1,672.00p 58612
02/10/2019 1,732.00p 1,732.00p 1,659.00p 1,660.00p 122238
01/10/2019 1,646.00p 1,697.00p 1,646.00p 1,694.00p 95794
30/09/2019 1,589.00p 1,669.00p 1,589.00p 1,663.00p 137618
27/09/2019 1,654.00p 1,664.66p 1,598.77p 1,640.00p 141278
26/09/2019 1,610.00p 1,671.00p 1,610.00p 1,646.00p 48718
25/09/2019 1,679.00p 1,679.00p 1,637.00p 1,654.00p 79446
24/09/2019 1,625.00p 1,668.00p 1,625.00p 1,668.00p 107779
23/09/2019 1,707.00p 1,709.00p 1,656.00p 1,659.00p 56652
20/09/2019 1,692.00p 1,701.79p 1,679.00p 1,689.00p 190380
19/09/2019 1,702.00p 1,702.00p 1,662.00p 1,684.00p 272292
18/09/2019 1,683.00p 1,689.00p 1,673.00p 1,679.00p 391626
17/09/2019 1,638.00p 1,677.00p 1,638.00p 1,671.00p 174029
16/09/2019 1,653.00p 1,662.00p 1,641.00p 1,655.00p 81066
13/09/2019 1,620.00p 1,657.00p 1,620.00p 1,652.00p 73888
12/09/2019 1,620.00p 1,620.00p 1,601.00p 1,618.00p 59901
11/09/2019 1,600.00p 1,625.00p 1,588.00p 1,610.00p 95434
10/09/2019 1,620.00p 1,633.00p 1,584.00p 1,600.00p 82718
09/09/2019 1,642.00p 1,650.00p 1,618.00p 1,629.00p 97236
06/09/2019 1,669.00p 1,674.00p 1,637.00p 1,647.00p 102587
05/09/2019 1,649.00p 1,673.00p 1,646.00p 1,662.00p 195334
04/09/2019 1,644.00p 1,656.00p 1,600.00p 1,656.00p 98800
03/09/2019 1,605.00p 1,631.00p 1,596.00p 1,620.00p 93113
02/09/2019 1,566.00p 1,611.00p 1,562.00p 1,597.00p 103294
30/08/2019 1,584.00p 1,603.00p 1,574.00p 1,585.00p 94688
29/08/2019 1,580.00p 1,587.00p 1,553.00p 1,585.00p 158026
28/08/2019 1,560.00p 1,605.00p 1,554.00p 1,576.00p 466522
27/08/2019 1,574.00p 1,574.00p 1,521.00p 1,552.00p 298002
23/08/2019 1,505.00p 1,557.00p 1,505.00p 1,549.00p 146824
22/08/2019 1,463.00p 1,506.00p 1,461.14p 1,503.00p 56677
21/08/2019 1,455.00p 1,493.00p 1,445.55p 1,489.00p 66023
20/08/2019 1,452.00p 1,465.00p 1,428.80p 1,453.00p 177129
19/08/2019 1,449.00p 1,470.00p 1,441.58p 1,455.00p 104050
16/08/2019 1,434.00p 1,443.00p 1,421.00p 1,441.00p 75843
15/08/2019 1,437.00p 1,441.00p 1,406.00p 1,425.00p 105684
14/08/2019 1,448.00p 1,448.00p 1,417.00p 1,423.00p 102712
13/08/2019 1,460.00p 1,460.00p 1,415.00p 1,442.00p 68201
12/08/2019 1,474.00p 1,478.00p 1,448.00p 1,460.00p 50295
09/08/2019 1,475.00p 1,483.00p 1,467.00p 1,468.00p 105134
08/08/2019 1,483.00p 1,487.21p 1,464.00p 1,477.00p 102315
07/08/2019 1,463.00p 1,473.00p 1,439.00p 1,460.00p 158834
06/08/2019 1,460.00p 1,479.48p 1,443.00p 1,461.00p 82392
05/08/2019 1,468.00p 1,468.00p 1,440.00p 1,457.00p 109117
02/08/2019 1,494.00p 1,496.00p 1,470.00p 1,478.00p 87644
01/08/2019 1,560.00p 1,560.00p 1,496.00p 1,501.00p 86404
31/07/2019 1,526.00p 1,533.00p 1,517.00p 1,517.00p 103073
30/07/2019 1,481.00p 1,527.00p 1,481.00p 1,516.00p 237295
29/07/2019 1,490.00p 1,522.00p 1,490.00p 1,494.00p 53087
26/07/2019 1,489.00p 1,503.00p 1,487.00p 1,499.00p 82591
25/07/2019 1,505.00p 1,511.00p 1,485.00p 1,488.00p 165531
24/07/2019 1,500.00p 1,546.00p 1,489.00p 1,501.00p 287720
23/07/2019 1,474.00p 1,497.00p 1,473.00p 1,496.00p 116038
22/07/2019 1,478.00p 1,485.50p 1,472.00p 1,478.00p 104775
19/07/2019 1,443.00p 1,492.50p 1,443.00p 1,482.00p 124996
18/07/2019 1,463.00p 1,463.00p 1,442.00p 1,457.00p 53616
17/07/2019 1,452.00p 1,480.00p 1,448.00p 1,467.00p 183320
16/07/2019 1,447.00p 1,469.00p 1,437.00p 1,459.00p 145472
15/07/2019 1,491.00p 1,491.00p 1,455.00p 1,455.00p 150365
12/07/2019 1,430.00p 1,483.74p 1,430.00p 1,475.00p 180739
11/07/2019 1,362.00p 1,469.00p 1,359.00p 1,450.00p 345613
10/07/2019 1,370.00p 1,374.00p 1,341.00p 1,342.00p 202853
09/07/2019 1,370.00p 1,405.00p 1,368.68p 1,370.00p 146496
08/07/2019 1,405.00p 1,427.00p 1,398.00p 1,399.00p 108111
05/07/2019 1,442.00p 1,444.35p 1,410.00p 1,430.00p 88007
04/07/2019 1,471.00p 1,476.15p 1,426.53p 1,440.00p 221032
03/07/2019 1,559.00p 1,567.00p 1,461.00p 1,480.00p 277808
02/07/2019 1,560.00p 1,577.00p 1,560.00p 1,560.00p 69731
01/07/2019 1,542.00p 1,561.00p 1,523.00p 1,552.00p 93898
28/06/2019 1,535.00p 1,552.00p 1,518.00p 1,532.00p 201499
27/06/2019 1,567.00p 1,574.00p 1,555.00p 1,555.00p 68576
26/06/2019 1,595.00p 1,595.00p 1,565.00p 1,569.00p 72215
25/06/2019 1,598.00p 1,601.00p 1,582.00p 1,596.00p 129697
24/06/2019 1,619.00p 1,620.00p 1,598.00p 1,601.00p 89176
21/06/2019 1,589.00p 1,607.00p 1,584.00p 1,599.00p 222888
20/06/2019 1,594.00p 1,601.00p 1,582.00p 1,600.00p 63561
19/06/2019 1,627.00p 1,632.00p 1,574.00p 1,579.00p 178221
18/06/2019 1,588.00p 1,627.00p 1,580.00p 1,627.00p 130862
17/06/2019 1,576.00p 1,600.00p 1,576.00p 1,592.00p 88175
14/06/2019 1,563.00p 1,583.00p 1,552.00p 1,578.00p 116690
13/06/2019 1,570.00p 1,575.00p 1,533.00p 1,559.00p 111183
12/06/2019 1,542.00p 1,567.00p 1,528.80p 1,563.00p 118722
11/06/2019 1,534.00p 1,536.00p 1,516.00p 1,536.00p 89599
10/06/2019 1,545.00p 1,545.00p 1,520.00p 1,527.00p 84874
07/06/2019 1,508.00p 1,535.00p 1,505.00p 1,535.00p 93292
06/06/2019 1,514.00p 1,514.00p 1,487.00p 1,505.00p 109619
05/06/2019 1,473.00p 1,530.00p 1,471.00p 1,509.00p 271760
04/06/2019 1,492.00p 1,492.00p 1,463.00p 1,471.00p 113238
03/06/2019 1,479.00p 1,491.95p 1,472.00p 1,485.00p 73215
31/05/2019 1,488.00p 1,488.00p 1,474.00p 1,486.00p 58108
30/05/2019 1,481.00p 1,493.00p 1,472.00p 1,491.00p 78700
29/05/2019 1,496.00p 1,509.00p 1,482.00p 1,482.00p 280890
28/05/2019 1,456.00p 1,481.00p 1,456.00p 1,474.00p 191903
24/05/2019 1,451.00p 1,498.00p 1,451.00p 1,473.00p 124688
23/05/2019 1,476.00p 1,483.09p 1,452.00p 1,455.00p 82754
22/05/2019 1,482.00p 1,515.00p 1,482.00p 1,495.00p 181559
21/05/2019 1,500.00p 1,520.00p 1,490.00p 1,494.00p 208710
20/05/2019 1,477.00p 1,507.00p 1,477.00p 1,490.00p 155630
17/05/2019 1,524.00p 1,524.00p 1,502.00p 1,509.00p 103155
16/05/2019 1,542.00p 1,542.00p 1,515.00p 1,515.00p 157456
15/05/2019 1,534.00p 1,538.00p 1,515.00p 1,532.00p 85003
14/05/2019 1,530.00p 1,536.00p 1,511.00p 1,534.00p 120822
13/05/2019 1,485.00p 1,526.00p 1,439.00p 1,519.00p 185612
10/05/2019 1,554.00p 1,554.00p 1,527.00p 1,530.00p 130682
09/05/2019 1,560.00p 1,560.00p 1,516.00p 1,520.00p 106925
08/05/2019 1,498.00p 1,552.00p 1,498.00p 1,540.00p 104340
07/05/2019 1,575.00p 1,575.00p 1,526.00p 1,530.00p 181329
03/05/2019 1,620.00p 1,620.00p 1,558.00p 1,560.00p 190166
02/05/2019 1,624.00p 1,624.00p 1,575.00p 1,577.00p 65088
01/05/2019 1,590.00p 1,607.00p 1,588.00p 1,605.00p 38459
30/04/2019 1,587.00p 1,610.00p 1,585.00p 1,600.00p 121384
29/04/2019 1,617.00p 1,637.00p 1,595.00p 1,600.00p 46322
26/04/2019 1,610.00p 1,619.00p 1,596.00p 1,598.00p 68677
25/04/2019 1,654.00p 1,654.00p 1,614.00p 1,614.00p 119883
24/04/2019 1,615.00p 1,634.00p 1,614.00p 1,634.00p 96995
23/04/2019 1,582.00p 1,613.00p 1,579.00p 1,613.00p 331776
18/04/2019 1,589.00p 1,590.00p 1,577.00p 1,590.00p 47538
17/04/2019 1,593.00p 1,593.00p 1,571.00p 1,585.00p 62582
16/04/2019 1,587.00p 1,600.28p 1,575.41p 1,591.00p 187069
15/04/2019 1,559.00p 1,584.00p 1,548.00p 1,571.00p 121001
12/04/2019 1,543.00p 1,558.00p 1,519.00p 1,558.00p 113032
11/04/2019 1,516.00p 1,537.00p 1,503.00p 1,535.00p 156403
10/04/2019 1,529.00p 1,529.00p 1,505.00p 1,508.00p 33513
09/04/2019 1,523.00p 1,530.00p 1,505.00p 1,511.00p 95421
08/04/2019 1,573.00p 1,573.00p 1,531.00p 1,531.00p 409150
05/04/2019 1,551.00p 1,572.00p 1,550.00p 1,560.00p 310275
04/04/2019 1,534.00p 1,573.00p 1,526.00p 1,557.00p 179651
03/04/2019 1,454.00p 1,542.00p 1,452.50p 1,535.00p 301283
02/04/2019 1,473.00p 1,473.00p 1,455.00p 1,458.00p 137140
01/04/2019 1,462.00p 1,468.00p 1,446.00p 1,468.00p 203143
29/03/2019 1,438.00p 1,461.00p 1,431.00p 1,458.00p 98953
28/03/2019 1,409.00p 1,433.00p 1,409.00p 1,433.00p 83914
27/03/2019 1,426.00p 1,429.00p 1,402.00p 1,417.00p 93890
26/03/2019 1,417.00p 1,426.00p 1,405.98p 1,421.00p 104121
25/03/2019 1,447.00p 1,447.00p 1,419.00p 1,421.00p 86960
22/03/2019 1,456.00p 1,456.00p 1,436.00p 1,436.00p 88074
21/03/2019 1,458.00p 1,486.00p 1,434.00p 1,446.00p 276947
20/03/2019 1,450.00p 1,472.00p 1,443.00p 1,458.00p 141329
19/03/2019 1,431.00p 1,453.00p 1,416.00p 1,449.00p 64843
18/03/2019 1,447.00p 1,452.00p 1,416.00p 1,442.00p 104001
15/03/2019 1,456.00p 1,471.00p 1,450.00p 1,450.00p 266141
14/03/2019 1,460.00p 1,472.00p 1,453.00p 1,453.00p 140441
13/03/2019 1,450.00p 1,475.60p 1,444.40p 1,468.00p 127332
12/03/2019 1,429.00p 1,462.00p 1,429.00p 1,454.00p 180584
11/03/2019 1,394.00p 1,441.00p 1,390.00p 1,441.00p 265535
08/03/2019 1,372.00p 1,396.00p 1,367.00p 1,396.00p 198322
07/03/2019 1,378.00p 1,387.00p 1,370.00p 1,386.00p 105234
06/03/2019 1,388.00p 1,392.00p 1,374.94p 1,386.00p 76222
05/03/2019 1,379.00p 1,391.00p 1,373.00p 1,391.00p 82889
04/03/2019 1,375.00p 1,385.00p 1,366.00p 1,380.00p 138593
01/03/2019 1,360.00p 1,378.00p 1,357.00p 1,375.00p 127475
28/02/2019 1,359.00p 1,359.00p 1,344.00p 1,352.00p 144965
27/02/2019 1,349.00p 1,368.00p 1,339.00p 1,353.00p 79360
26/02/2019 1,317.00p 1,360.00p 1,317.00p 1,352.00p 87481
25/02/2019 1,341.00p 1,355.77p 1,338.00p 1,351.00p 168332
22/02/2019 1,365.00p 1,365.00p 1,348.00p 1,364.00p 70290
21/02/2019 1,350.00p 1,366.00p 1,346.00p 1,356.00p 166885
20/02/2019 1,324.00p 1,346.00p 1,320.00p 1,346.00p 113267
19/02/2019 1,326.00p 1,337.00p 1,322.21p 1,337.00p 99063
18/02/2019 1,316.00p 1,347.00p 1,313.00p 1,337.00p 148575
15/02/2019 1,338.00p 1,338.00p 1,314.00p 1,328.00p 111670
14/02/2019 1,316.00p 1,339.00p 1,316.00p 1,328.00p 326388
13/02/2019 1,278.00p 1,327.00p 1,278.00p 1,321.00p 74212
12/02/2019 1,277.00p 1,289.00p 1,269.00p 1,280.00p 87467
11/02/2019 1,258.00p 1,292.00p 1,258.00p 1,281.00p 84443
08/02/2019 1,290.00p 1,305.60p 1,287.00p 1,287.00p 77133
07/02/2019 1,300.00p 1,317.00p 1,300.00p 1,305.00p 82290
06/02/2019 1,291.00p 1,326.00p 1,291.00p 1,315.00p 115312
05/02/2019 1,290.00p 1,305.00p 1,280.00p 1,300.00p 131846
04/02/2019 1,284.00p 1,293.00p 1,273.00p 1,289.00p 71930
01/02/2019 1,280.00p 1,284.00p 1,270.00p 1,280.00p 138895
31/01/2019 1,275.00p 1,299.00p 1,270.00p 1,270.00p 123382
30/01/2019 1,271.00p 1,284.00p 1,271.00p 1,284.00p 377441
29/01/2019 1,252.00p 1,283.00p 1,246.00p 1,280.00p 488005
28/01/2019 1,251.00p 1,271.00p 1,251.00p 1,266.00p 154345
25/01/2019 1,267.00p 1,275.43p 1,257.00p 1,261.00p 57748
24/01/2019 1,275.00p 1,280.00p 1,261.00p 1,269.00p 88079
23/01/2019 1,251.00p 1,286.00p 1,251.00p 1,271.00p 132843
22/01/2019 1,283.00p 1,290.00p 1,267.00p 1,274.00p 70460
21/01/2019 1,286.00p 1,286.00p 1,274.00p 1,278.00p 50506
18/01/2019 1,265.00p 1,284.00p 1,262.00p 1,280.00p 168121
17/01/2019 1,256.00p 1,268.00p 1,250.00p 1,265.00p 81187
16/01/2019 1,243.00p 1,265.00p 1,241.00p 1,260.00p 143676
15/01/2019 1,281.00p 1,296.00p 1,268.00p 1,268.00p 154781
14/01/2019 1,312.00p 1,312.00p 1,259.45p 1,291.00p 91628
11/01/2019 1,289.00p 1,300.00p 1,268.00p 1,300.00p 158922
10/01/2019 1,268.00p 1,279.78p 1,252.00p 1,272.00p 117205
09/01/2019 1,211.00p 1,272.00p 1,211.00p 1,256.00p 166848

*Close Price adjusted for both dividends and splits