Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/07/2012 452.80p 455.00p 445.70p 445.70p 142052
06/07/2012 455.00p 455.00p 449.10p 452.70p 94720
05/07/2012 450.10p 454.80p 442.90p 453.00p 135522
04/07/2012 455.70p 455.70p 445.70p 454.00p 121564
03/07/2012 448.00p 455.00p 448.00p 453.00p 155575
02/07/2012 444.20p 453.10p 443.70p 448.00p 74799
29/06/2012 444.10p 450.00p 442.90p 445.50p 93132
28/06/2012 444.30p 444.30p 435.00p 438.90p 57535
27/06/2012 442.80p 445.00p 434.50p 440.80p 262228
26/06/2012 443.80p 448.30p 440.00p 442.90p 178451
25/06/2012 451.00p 452.70p 445.70p 445.70p 39443
22/06/2012 450.00p 452.05p 442.54p 449.30p 218065
21/06/2012 455.10p 456.10p 451.30p 452.00p 153988
20/06/2012 449.90p 458.20p 442.60p 455.50p 203139
19/06/2012 449.00p 450.00p 444.70p 446.40p 198572
18/06/2012 453.50p 453.50p 440.40p 448.40p 99089
15/06/2012 445.30p 459.50p 440.20p 448.20p 453330
14/06/2012 441.40p 448.00p 438.00p 444.90p 267777
13/06/2012 443.90p 455.00p 430.10p 445.00p 236201
12/06/2012 445.50p 445.50p 432.30p 439.70p 112449
11/06/2012 450.40p 453.88p 438.30p 444.30p 149975
08/06/2012 450.60p 455.70p 441.00p 445.50p 528072
07/06/2012 443.90p 453.90p 439.40p 453.90p 165989
06/06/2012 433.00p 445.00p 429.60p 445.00p 145407
01/06/2012 438.60p 443.60p 428.90p 429.40p 99531
31/05/2012 435.30p 445.00p 429.90p 443.50p 287854
30/05/2012 440.80p 440.80p 424.30p 436.90p 156128
29/05/2012 428.80p 443.60p 427.50p 443.60p 197850
28/05/2012 430.00p 430.00p 420.00p 425.00p 154762
25/05/2012 423.50p 426.80p 413.30p 419.90p 118779
24/05/2012 414.00p 427.70p 413.10p 424.90p 125623
23/05/2012 414.40p 418.40p 410.00p 417.00p 189036
22/05/2012 446.50p 447.10p 416.10p 418.00p 388012
21/05/2012 446.90p 451.30p 438.70p 441.00p 240538
18/05/2012 446.00p 450.10p 443.00p 450.00p 178396
17/05/2012 451.90p 460.00p 444.00p 452.00p 184744
16/05/2012 449.00p 457.40p 445.00p 453.10p 197591
15/05/2012 450.00p 454.30p 443.90p 449.10p 110419
14/05/2012 445.00p 455.00p 435.00p 454.00p 159546
11/05/2012 444.00p 459.90p 441.50p 458.60p 194016
10/05/2012 438.00p 451.10p 435.21p 449.20p 142201
09/05/2012 435.00p 443.30p 425.00p 435.10p 197021
08/05/2012 449.40p 455.70p 435.10p 436.60p 112155
04/05/2012 454.50p 456.90p 447.40p 450.10p 72906
03/05/2012 458.80p 460.00p 452.30p 458.00p 144835
02/05/2012 455.00p 463.30p 455.00p 460.00p 261987
01/05/2012 456.20p 465.00p 455.00p 460.50p 103554
30/04/2012 458.90p 464.10p 456.20p 458.60p 244809
27/04/2012 446.00p 459.60p 446.00p 459.60p 44677
26/04/2012 449.10p 452.90p 445.30p 450.20p 91299
25/04/2012 444.50p 450.00p 444.40p 449.90p 232423
24/04/2012 444.70p 449.40p 439.68p 445.00p 361726
23/04/2012 446.90p 452.90p 435.40p 445.00p 205297
20/04/2012 442.30p 451.30p 442.30p 451.30p 172850
19/04/2012 440.70p 450.00p 438.62p 443.50p 117784
18/04/2012 433.30p 441.50p 430.30p 441.50p 107589
17/04/2012 427.50p 436.10p 425.50p 436.10p 279574
16/04/2012 430.20p 433.80p 428.40p 429.10p 100794
13/04/2012 424.70p 437.50p 424.70p 432.80p 112145
12/04/2012 420.70p 430.00p 418.70p 425.60p 98788
11/04/2012 417.80p 427.40p 415.00p 421.90p 103305
10/04/2012 434.00p 435.42p 417.80p 417.80p 295633
05/04/2012 438.80p 446.20p 431.84p 436.30p 164937
04/04/2012 448.40p 448.40p 436.00p 440.10p 119685
03/04/2012 451.30p 455.00p 437.90p 448.00p 164991
02/04/2012 450.00p 453.00p 442.10p 453.00p 317189
30/03/2012 421.30p 463.52p 400.20p 450.00p 1049643
29/03/2012 426.90p 431.10p 413.00p 420.60p 528470
28/03/2012 433.80p 433.80p 425.90p 429.00p 105864
27/03/2012 425.60p 434.00p 425.60p 432.40p 244526
26/03/2012 410.00p 434.90p 410.00p 426.50p 264562
23/03/2012 405.90p 407.70p 397.00p 407.70p 123140
22/03/2012 409.30p 410.00p 405.00p 407.00p 145450
21/03/2012 413.40p 416.50p 408.10p 412.10p 126274
20/03/2012 415.30p 417.00p 401.70p 410.00p 321970
19/03/2012 426.00p 428.10p 414.30p 418.10p 313565
16/03/2012 419.10p 427.90p 414.00p 427.90p 459080
15/03/2012 420.00p 425.00p 410.00p 420.00p 223878
14/03/2012 415.50p 422.60p 415.50p 422.00p 149630
13/03/2012 397.30p 415.00p 396.90p 415.00p 250721
12/03/2012 393.20p 400.00p 386.00p 397.10p 81389
09/03/2012 388.50p 397.74p 388.40p 395.30p 133602
08/03/2012 382.00p 395.90p 382.00p 390.50p 176299
07/03/2012 389.90p 395.00p 385.00p 385.00p 177952
06/03/2012 387.20p 391.80p 371.47p 390.90p 409238
05/03/2012 383.50p 394.60p 383.50p 390.00p 93463
02/03/2012 395.50p 395.80p 384.70p 386.40p 253619
01/03/2012 395.00p 399.90p 388.80p 397.00p 431359
29/02/2012 391.20p 399.20p 391.20p 397.00p 297020
28/02/2012 392.60p 399.40p 388.30p 393.60p 153519
27/02/2012 395.80p 401.14p 388.00p 393.50p 39116
24/02/2012 392.10p 410.00p 383.30p 403.90p 194989
23/02/2012 390.00p 409.80p 382.30p 391.50p 200934
22/02/2012 391.40p 394.70p 380.00p 390.90p 245019
21/02/2012 394.10p 398.10p 388.00p 392.20p 331110
20/02/2012 395.50p 398.00p 390.00p 395.50p 93521
17/02/2012 393.00p 400.00p 389.10p 395.60p 220299
16/02/2012 398.10p 398.10p 388.00p 392.30p 114646
15/02/2012 396.90p 405.00p 393.80p 396.20p 531147
14/02/2012 397.10p 405.00p 395.30p 397.40p 172699
13/02/2012 398.60p 403.30p 397.00p 397.40p 127439
10/02/2012 391.00p 401.80p 390.00p 397.70p 180364
09/02/2012 398.90p 403.76p 392.40p 394.10p 273609
08/02/2012 400.00p 400.00p 388.90p 400.00p 550140
07/02/2012 402.00p 407.80p 395.17p 400.00p 212111
06/02/2012 402.90p 410.00p 399.90p 400.00p 174051
03/02/2012 401.40p 408.10p 392.40p 401.60p 206640
02/02/2012 424.30p 425.00p 399.00p 401.40p 703957
01/02/2012 395.00p 432.00p 395.00p 425.50p 429289
31/01/2012 394.50p 397.00p 386.00p 394.00p 127742
30/01/2012 388.60p 399.90p 388.06p 394.60p 197724
27/01/2012 388.70p 395.00p 386.20p 391.50p 263421
26/01/2012 384.90p 400.00p 381.51p 391.90p 68784
25/01/2012 380.00p 387.00p 375.80p 383.90p 288610
24/01/2012 393.40p 393.40p 373.30p 376.70p 216531
23/01/2012 393.30p 399.80p 388.60p 390.20p 164885
20/01/2012 385.90p 395.00p 382.11p 395.00p 160801
19/01/2012 383.00p 385.10p 375.60p 383.60p 183590
18/01/2012 392.60p 392.60p 366.96p 380.10p 203634
17/01/2012 375.00p 384.30p 364.50p 384.30p 142093
16/01/2012 369.10p 373.50p 362.40p 369.90p 81546
13/01/2012 355.10p 374.70p 355.10p 368.80p 182579
12/01/2012 355.10p 365.30p 355.10p 362.70p 84040
11/01/2012 365.00p 368.38p 355.48p 361.80p 80676
10/01/2012 364.10p 365.00p 356.00p 362.40p 86177
09/01/2012 362.20p 362.40p 356.20p 359.70p 118802
06/01/2012 363.00p 364.80p 357.63p 360.00p 80046
05/01/2012 360.00p 362.70p 357.38p 360.20p 102450
04/01/2012 353.60p 360.00p 353.10p 359.10p 145924
03/01/2012 346.20p 353.10p 339.40p 353.10p 155812
30/12/2011 344.90p 345.80p 336.80p 339.70p 20531
29/12/2011 344.00p 351.90p 337.50p 346.00p 65555
28/12/2011 341.70p 347.20p 334.80p 344.00p 58706
23/12/2011 344.50p 347.48p 335.00p 342.50p 48794
22/12/2011 340.60p 346.90p 335.00p 344.20p 42401
21/12/2011 340.00p 341.30p 335.00p 341.30p 84171
20/12/2011 332.90p 339.40p 332.90p 336.00p 199807
19/12/2011 331.80p 334.90p 329.00p 334.90p 185967
16/12/2011 331.00p 340.50p 330.00p 335.30p 470185
15/12/2011 327.90p 334.72p 323.70p 331.00p 135594
14/12/2011 327.40p 332.90p 324.47p 329.00p 247962
13/12/2011 322.00p 330.30p 322.00p 328.40p 110512
12/12/2011 330.70p 332.20p 321.70p 321.70p 264538
09/12/2011 326.20p 335.80p 326.20p 333.00p 132093
08/12/2011 335.00p 339.10p 329.00p 330.00p 101564
07/12/2011 336.00p 336.00p 327.18p 332.00p 189918
06/12/2011 336.80p 341.90p 331.80p 336.50p 143838
05/12/2011 342.20p 351.70p 335.70p 341.00p 149422
02/12/2011 346.80p 346.80p 334.37p 339.00p 188426
01/12/2011 335.20p 365.00p 333.50p 345.40p 280396
30/11/2011 310.00p 339.00p 310.00p 333.40p 338209
29/11/2011 310.20p 321.90p 310.20p 312.90p 108722
28/11/2011 308.40p 317.09p 306.00p 311.50p 86416
25/11/2011 300.80p 313.50p 296.20p 306.00p 86338
24/11/2011 295.00p 306.10p 295.00p 303.60p 70206
23/11/2011 308.70p 317.40p 297.40p 299.00p 111899
22/11/2011 300.10p 316.20p 300.10p 312.00p 178284
21/11/2011 310.10p 316.90p 300.50p 305.10p 311091
18/11/2011 312.00p 312.00p 301.20p 302.30p 328049
17/11/2011 314.20p 318.00p 312.40p 312.80p 64857
16/11/2011 310.90p 318.00p 310.90p 317.40p 70800
15/11/2011 317.80p 319.70p 311.20p 312.90p 61954
14/11/2011 320.00p 320.00p 315.70p 318.00p 77205
11/11/2011 319.80p 323.60p 315.80p 318.00p 151276
10/11/2011 318.00p 328.00p 315.60p 320.60p 70852
09/11/2011 330.00p 332.20p 316.30p 324.60p 2935045
08/11/2011 316.50p 330.00p 316.40p 326.00p 80965
07/11/2011 325.00p 328.31p 316.00p 319.30p 65752
04/11/2011 332.80p 337.10p 325.70p 328.50p 45113
03/11/2011 318.10p 335.00p 311.80p 329.80p 119145
02/11/2011 325.40p 327.70p 318.70p 323.70p 71236
01/11/2011 320.00p 324.50p 315.18p 324.50p 101742
31/10/2011 340.80p 345.00p 320.00p 322.00p 117026
28/10/2011 329.90p 344.50p 329.90p 344.50p 163870
27/10/2011 321.80p 337.90p 321.80p 331.00p 270509
26/10/2011 307.10p 322.60p 307.10p 317.90p 202625
25/10/2011 305.00p 317.20p 305.00p 312.00p 269921
24/10/2011 300.40p 312.60p 298.60p 308.40p 112225
21/10/2011 301.90p 306.90p 298.10p 300.20p 88233
20/10/2011 296.40p 308.99p 291.90p 302.00p 342339
19/10/2011 305.00p 309.80p 302.00p 302.00p 217400
18/10/2011 305.80p 305.80p 298.50p 304.00p 209846
17/10/2011 314.80p 320.40p 306.50p 307.30p 96180
14/10/2011 319.50p 320.00p 300.00p 318.40p 158287
13/10/2011 326.00p 326.00p 313.50p 313.50p 1070640
12/10/2011 316.75p 328.50p 316.75p 326.25p 487712
11/10/2011 320.00p 325.00p 317.00p 319.50p 117090
10/10/2011 318.25p 322.50p 310.80p 322.50p 44891
07/10/2011 307.50p 315.75p 302.75p 315.75p 229457
06/10/2011 298.75p 310.00p 298.75p 305.50p 122559
05/10/2011 310.00p 310.00p 291.00p 298.00p 251833
04/10/2011 307.00p 312.25p 300.50p 305.00p 153393
03/10/2011 312.00p 313.36p 308.00p 312.00p 74246
30/09/2011 317.00p 319.00p 310.00p 319.00p 262968
29/09/2011 319.00p 319.75p 309.00p 319.75p 77240
28/09/2011 311.25p 320.00p 306.25p 319.00p 152276
27/09/2011 306.00p 318.00p 304.00p 313.50p 654323
26/09/2011 280.00p 292.00p 277.68p 289.25p 89891
23/09/2011 288.50p 290.75p 276.75p 284.00p 329225
22/09/2011 290.00p 291.50p 282.75p 288.00p 171142

*Close Price adjusted for both dividends and splits