Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 3,110.00p 3,150.00p 3,098.00p 3,120.00p 433218
19/07/2023 3,100.00p 3,146.00p 3,080.00p 3,110.00p 554434
18/07/2023 2,998.00p 3,024.00p 2,984.00p 3,024.00p 331349
17/07/2023 3,084.00p 3,084.00p 2,986.00p 2,986.00p 189205
14/07/2023 3,058.00p 3,080.00p 3,012.00p 3,064.00p 105703
13/07/2023 3,050.00p 3,140.00p 3,044.00p 3,070.00p 272548
12/07/2023 2,826.00p 2,978.00p 2,826.00p 2,964.00p 210796
11/07/2023 2,896.00p 2,928.00p 2,884.00p 2,896.00p 200488
10/07/2023 2,938.00p 2,938.00p 2,854.00p 2,906.00p 76209
07/07/2023 2,862.00p 2,886.00p 2,830.00p 2,876.00p 92005
06/07/2023 2,898.00p 2,948.00p 2,880.00p 2,880.00p 229872
05/07/2023 2,970.00p 2,970.00p 2,938.00p 2,946.00p 118647
04/07/2023 2,950.00p 2,964.00p 2,916.00p 2,964.00p 437966
03/07/2023 2,986.00p 2,992.00p 2,940.00p 2,952.00p 131053
30/06/2023 2,964.00p 3,006.00p 2,954.00p 2,984.00p 188442
29/06/2023 2,936.00p 2,962.00p 2,936.00p 2,952.00p 118734
28/06/2023 2,902.00p 2,964.00p 2,888.12p 2,956.00p 166455
27/06/2023 2,978.00p 2,978.00p 2,874.00p 2,880.00p 140626
26/06/2023 2,946.00p 2,946.00p 2,866.00p 2,912.00p 130485
23/06/2023 2,894.00p 2,962.00p 2,894.00p 2,932.00p 105318
22/06/2023 2,944.00p 2,958.00p 2,906.00p 2,954.00p 130211
21/06/2023 2,994.00p 3,002.00p 2,960.00p 2,962.00p 290107
20/06/2023 3,016.00p 3,042.00p 2,976.00p 3,022.00p 94158
19/06/2023 3,108.00p 3,114.00p 3,016.00p 3,032.00p 294881
16/06/2023 3,126.00p 3,154.00p 3,118.00p 3,120.00p 389534
15/06/2023 3,134.00p 3,142.00p 3,086.00p 3,126.00p 122593
14/06/2023 3,166.00p 3,174.00p 3,136.00p 3,150.00p 240556
13/06/2023 3,050.00p 3,174.00p 3,050.00p 3,166.00p 235752
12/06/2023 3,070.00p 3,136.00p 3,070.00p 3,100.00p 135135
09/06/2023 3,026.00p 3,100.00p 3,000.32p 3,070.00p 133547
08/06/2023 3,100.00p 3,104.04p 3,048.00p 3,100.00p 120331
07/06/2023 3,050.00p 3,076.00p 3,042.00p 3,076.00p 139716
06/06/2023 3,054.00p 3,072.00p 3,032.00p 3,056.00p 127900
05/06/2023 3,080.00p 3,090.00p 3,032.00p 3,060.00p 167700
02/06/2023 2,960.00p 3,070.00p 2,960.00p 3,056.00p 101501
01/06/2023 2,990.00p 3,036.00p 2,988.00p 3,008.00p 156510
31/05/2023 2,996.00p 3,078.00p 2,948.00p 3,032.00p 1244546
30/05/2023 2,982.00p 3,042.00p 2,952.00p 3,008.00p 214529
26/05/2023 2,880.00p 2,968.00p 2,880.00p 2,954.00p 150298
25/05/2023 2,850.00p 2,938.00p 2,850.00p 2,920.00p 84196
24/05/2023 2,892.00p 2,906.00p 2,852.00p 2,880.00p 96988
23/05/2023 3,018.00p 3,044.00p 2,931.25p 2,944.00p 159342
22/05/2023 3,076.00p 3,076.00p 3,004.53p 3,044.00p 109423
19/05/2023 3,072.00p 3,116.00p 3,064.00p 3,072.00p 131223
18/05/2023 3,030.00p 3,084.00p 3,022.00p 3,084.00p 124079
17/05/2023 2,952.00p 3,028.00p 2,924.00p 3,012.00p 383481
16/05/2023 2,900.00p 2,954.00p 2,892.00p 2,954.00p 236584
15/05/2023 2,882.00p 2,964.00p 2,816.00p 2,898.00p 269346
12/05/2023 2,790.00p 2,874.00p 2,790.00p 2,850.00p 336796
11/05/2023 2,796.00p 2,866.00p 2,784.00p 2,840.00p 243858
10/05/2023 2,656.00p 2,694.00p 2,638.26p 2,694.00p 182776
09/05/2023 2,640.00p 2,704.00p 2,636.00p 2,654.00p 129943
05/05/2023 2,720.00p 2,720.00p 2,654.00p 2,698.00p 89255
04/05/2023 2,780.00p 2,780.00p 2,644.00p 2,658.00p 285370
03/05/2023 2,742.00p 2,768.00p 2,728.00p 2,728.00p 545722
02/05/2023 2,704.00p 2,742.00p 2,690.00p 2,732.00p 171436
28/04/2023 2,670.00p 2,700.00p 2,658.00p 2,686.00p 82904
27/04/2023 2,602.00p 2,692.00p 2,602.00p 2,666.00p 90539
26/04/2023 2,632.00p 2,678.00p 2,632.00p 2,660.00p 230688
25/04/2023 2,758.00p 2,758.00p 2,682.00p 2,682.00p 425397
24/04/2023 2,712.00p 2,727.30p 2,689.66p 2,712.00p 81246
21/04/2023 2,600.00p 2,706.00p 2,600.00p 2,696.00p 497442
20/04/2023 2,584.00p 2,666.00p 2,584.00p 2,656.00p 481063
19/04/2023 2,664.00p 2,672.00p 2,634.00p 2,634.00p 137845
18/04/2023 2,716.00p 2,716.00p 2,672.00p 2,678.00p 109670
17/04/2023 2,674.00p 2,720.00p 2,664.00p 2,680.00p 285507
14/04/2023 2,678.00p 2,684.00p 2,650.01p 2,668.00p 137248
13/04/2023 2,602.00p 2,673.13p 2,602.00p 2,646.00p 123560
12/04/2023 2,594.00p 2,648.00p 2,580.00p 2,638.00p 357099
11/04/2023 2,608.00p 2,623.60p 2,574.00p 2,592.00p 575260
06/04/2023 2,662.00p 2,662.00p 2,588.00p 2,600.00p 178861
05/04/2023 2,720.00p 2,720.00p 2,624.00p 2,636.00p 138851
04/04/2023 2,830.00p 2,830.00p 2,726.00p 2,726.00p 164165
03/04/2023 2,848.00p 2,848.00p 2,748.00p 2,772.00p 291094
31/03/2023 2,794.00p 2,810.00p 2,785.77p 2,810.00p 130889
30/03/2023 2,770.00p 2,802.00p 2,746.00p 2,798.00p 205035
29/03/2023 2,732.00p 2,736.20p 2,692.22p 2,728.00p 123838
28/03/2023 2,796.00p 2,796.00p 2,678.00p 2,702.00p 127534
27/03/2023 2,770.00p 2,770.00p 2,720.00p 2,722.00p 231890
24/03/2023 2,776.00p 2,776.00p 2,703.66p 2,728.00p 322845
23/03/2023 2,708.00p 2,776.00p 2,684.01p 2,776.00p 243647
22/03/2023 2,702.00p 2,732.00p 2,646.00p 2,720.00p 999938
21/03/2023 2,764.00p 2,764.00p 2,704.00p 2,704.00p 574201
20/03/2023 2,702.00p 2,736.00p 2,678.00p 2,716.00p 196283
17/03/2023 2,636.00p 2,854.04p 2,524.49p 2,720.00p 1136224
16/03/2023 2,642.00p 2,642.00p 2,565.00p 2,636.00p 196782
15/03/2023 2,640.00p 2,686.00p 2,574.00p 2,584.00p 232176
14/03/2023 2,664.00p 2,702.00p 2,626.00p 2,702.00p 230619
13/03/2023 2,686.00p 2,742.00p 2,640.00p 2,658.00p 222682
10/03/2023 2,752.00p 2,786.00p 2,734.00p 2,734.00p 149139
09/03/2023 2,760.00p 2,812.00p 2,756.00p 2,804.00p 106414
08/03/2023 2,768.00p 2,832.00p 2,768.00p 2,818.00p 191817
07/03/2023 2,820.00p 2,860.00p 2,820.00p 2,836.00p 258924
06/03/2023 2,820.00p 2,854.00p 2,814.00p 2,834.00p 154491
03/03/2023 2,890.00p 2,890.00p 2,830.00p 2,846.00p 122830
02/03/2023 2,780.00p 2,832.00p 2,780.00p 2,832.00p 217512
01/03/2023 2,784.00p 2,832.00p 2,778.00p 2,806.00p 139457
28/02/2023 2,804.00p 2,815.92p 2,758.00p 2,782.00p 318465
27/02/2023 2,754.00p 2,810.00p 2,754.00p 2,810.00p 117134
24/02/2023 2,804.00p 2,804.00p 2,742.00p 2,760.00p 169667
23/02/2023 2,720.00p 2,800.00p 2,720.00p 2,766.00p 159363
22/02/2023 2,710.00p 2,782.00p 2,659.21p 2,778.00p 179940
21/02/2023 2,900.00p 2,900.00p 2,804.00p 2,804.00p 161876
20/02/2023 2,928.00p 2,928.00p 2,834.00p 2,852.00p 90024
17/02/2023 2,840.00p 2,872.00p 2,784.00p 2,864.00p 326082
16/02/2023 2,914.00p 2,914.00p 2,814.00p 2,848.00p 167045
15/02/2023 2,880.00p 2,880.00p 2,820.00p 2,854.00p 317573
14/02/2023 2,848.00p 2,866.00p 2,804.00p 2,814.00p 179442
13/02/2023 2,792.00p 2,858.00p 2,792.00p 2,850.00p 86811
10/02/2023 2,928.00p 2,928.00p 2,772.00p 2,790.00p 193158
09/02/2023 2,936.00p 2,936.00p 2,874.00p 2,874.00p 80679
08/02/2023 2,820.00p 2,950.00p 2,820.00p 2,858.00p 207925
07/02/2023 2,948.00p 2,966.00p 2,844.00p 2,882.00p 546090
06/02/2023 2,970.00p 2,970.00p 2,924.00p 2,952.00p 207897
03/02/2023 2,828.00p 2,970.00p 2,828.00p 2,970.00p 200608
02/02/2023 2,760.00p 2,903.74p 2,746.00p 2,902.00p 186515
01/02/2023 2,720.00p 2,766.00p 2,716.00p 2,720.00p 130845
31/01/2023 2,748.00p 2,748.00p 2,692.00p 2,730.00p 285674
30/01/2023 2,700.00p 2,750.00p 2,700.00p 2,748.00p 125458
27/01/2023 2,766.00p 2,766.00p 2,690.00p 2,728.00p 316471
26/01/2023 2,652.00p 2,742.00p 2,652.00p 2,712.00p 203768
25/01/2023 2,726.00p 2,788.00p 2,712.00p 2,716.00p 197937
24/01/2023 2,850.00p 2,850.00p 2,774.00p 2,786.00p 110246
23/01/2023 2,850.00p 2,850.00p 2,760.00p 2,776.00p 472852
20/01/2023 2,814.00p 2,816.00p 2,770.00p 2,770.00p 129142
19/01/2023 2,810.00p 2,828.00p 2,760.00p 2,798.00p 397729
18/01/2023 2,908.00p 2,914.00p 2,824.00p 2,856.00p 447310
17/01/2023 2,968.00p 2,968.00p 2,836.00p 2,848.00p 224401
16/01/2023 2,930.00p 2,930.00p 2,854.00p 2,908.00p 70543
13/01/2023 2,788.00p 2,870.00p 2,788.00p 2,870.00p 151991
12/01/2023 2,800.00p 2,866.00p 2,800.00p 2,864.00p 175043
11/01/2023 2,848.00p 2,870.00p 2,808.00p 2,856.00p 160513
10/01/2023 2,822.00p 2,872.00p 2,822.00p 2,840.00p 230311
09/01/2023 2,896.00p 2,908.00p 2,850.00p 2,888.00p 131808
06/01/2023 2,854.00p 2,876.00p 2,808.00p 2,876.00p 135259
05/01/2023 2,860.00p 2,878.00p 2,826.00p 2,834.00p 142082
04/01/2023 2,780.00p 2,848.00p 2,780.00p 2,844.00p 107788
03/01/2023 2,816.00p 2,846.00p 2,792.00p 2,820.00p 124258
30/12/2022 2,880.00p 2,880.00p 2,776.00p 2,776.00p 55122
29/12/2022 2,760.00p 2,836.00p 2,760.00p 2,830.00p 89944
28/12/2022 2,818.00p 2,840.00p 2,810.00p 2,824.00p 115262
23/12/2022 2,796.00p 2,822.00p 2,772.00p 2,814.00p 43603
22/12/2022 2,840.00p 2,860.00p 2,800.00p 2,808.00p 72602
21/12/2022 2,824.00p 2,842.00p 2,786.00p 2,842.00p 100783
20/12/2022 2,866.00p 2,866.00p 2,760.00p 2,800.00p 89240
19/12/2022 2,860.00p 2,860.00p 2,784.00p 2,792.00p 52795
16/12/2022 2,820.00p 2,828.00p 2,756.00p 2,796.00p 340172
15/12/2022 2,890.00p 2,910.92p 2,824.00p 2,836.00p 188231
14/12/2022 2,946.00p 2,950.00p 2,902.00p 2,942.00p 165461
13/12/2022 2,920.00p 3,022.00p 2,906.00p 2,950.00p 271150
12/12/2022 2,852.00p 2,926.00p 2,852.00p 2,908.00p 157463
09/12/2022 2,782.00p 2,912.00p 2,782.00p 2,906.00p 150562
08/12/2022 2,898.00p 2,898.00p 2,830.00p 2,842.00p 149437
07/12/2022 2,868.00p 2,880.00p 2,803.76p 2,838.00p 236355
06/12/2022 2,934.00p 2,946.00p 2,868.00p 2,868.00p 135144
05/12/2022 2,992.00p 2,992.00p 2,910.00p 2,918.00p 82481
02/12/2022 2,976.00p 2,976.00p 2,856.00p 2,930.00p 185335
01/12/2022 2,868.00p 2,948.00p 2,814.00p 2,920.00p 235592
30/11/2022 2,808.00p 2,832.00p 2,760.00p 2,800.00p 243426
29/11/2022 2,838.00p 2,838.00p 2,748.00p 2,752.00p 163216
28/11/2022 2,840.00p 2,868.00p 2,814.00p 2,826.00p 159552
25/11/2022 2,820.00p 2,916.00p 2,820.00p 2,862.00p 128939
24/11/2022 2,860.00p 2,908.00p 2,822.00p 2,854.00p 179903
23/11/2022 2,802.00p 2,880.00p 2,764.00p 2,852.00p 104787
22/11/2022 2,864.00p 2,910.00p 2,760.00p 2,800.00p 197117
21/11/2022 2,856.00p 2,954.00p 2,766.78p 2,874.00p 283942
18/11/2022 2,712.00p 2,800.00p 2,680.00p 2,800.00p 309760
17/11/2022 2,606.00p 2,706.00p 2,606.00p 2,692.00p 181870
16/11/2022 2,658.00p 2,732.00p 2,654.00p 2,684.00p 147188
15/11/2022 2,748.00p 2,780.00p 2,708.00p 2,736.00p 180046
14/11/2022 2,792.00p 2,792.00p 2,708.00p 2,748.00p 138761
11/11/2022 2,786.00p 2,800.00p 2,734.00p 2,784.00p 171620
10/11/2022 2,598.00p 2,754.00p 2,528.00p 2,754.00p 173767
09/11/2022 2,550.00p 2,592.00p 2,526.00p 2,592.00p 124072
08/11/2022 2,466.00p 2,556.00p 2,454.00p 2,556.00p 139212
07/11/2022 2,538.00p 2,538.00p 2,461.63p 2,490.00p 128069
04/11/2022 2,494.00p 2,500.00p 2,428.00p 2,496.00p 154442
03/11/2022 2,470.00p 2,500.00p 2,400.00p 2,432.00p 88138
02/11/2022 2,516.00p 2,530.12p 2,498.00p 2,508.00p 213043
01/11/2022 2,456.00p 2,582.00p 2,456.00p 2,516.00p 141526
31/10/2022 2,492.00p 2,530.00p 2,464.00p 2,486.00p 83997
28/10/2022 2,558.00p 2,558.00p 2,442.00p 2,510.00p 89363
27/10/2022 2,540.00p 2,582.00p 2,472.00p 2,532.00p 202601
26/10/2022 2,400.00p 2,534.00p 2,400.00p 2,532.00p 119137
25/10/2022 2,390.00p 2,466.00p 2,368.00p 2,466.00p 208084
24/10/2022 2,292.00p 2,410.00p 2,292.00p 2,382.00p 104422
21/10/2022 2,300.00p 2,348.62p 2,260.00p 2,314.00p 101435
20/10/2022 2,402.00p 2,402.00p 2,344.00p 2,360.00p 184778
19/10/2022 2,444.00p 2,452.00p 2,376.00p 2,378.00p 132524
18/10/2022 2,482.00p 2,482.00p 2,414.00p 2,444.00p 216800
17/10/2022 2,412.00p 2,446.00p 2,306.00p 2,410.00p 148812
14/10/2022 2,348.00p 2,410.00p 2,328.00p 2,348.00p 291184
13/10/2022 2,264.00p 2,348.00p 2,222.00p 2,320.00p 214464
12/10/2022 2,392.00p 2,410.00p 2,310.00p 2,324.00p 208511
11/10/2022 2,352.00p 2,418.00p 2,352.00p 2,392.00p 130581
10/10/2022 2,392.00p 2,442.00p 2,370.00p 2,400.00p 109373
07/10/2022 2,520.00p 2,520.00p 2,412.00p 2,424.00p 161014
06/10/2022 2,518.00p 2,532.00p 2,482.00p 2,510.00p 250807
05/10/2022 2,486.00p 2,498.00p 2,446.00p 2,472.00p 169979
04/10/2022 2,366.00p 2,480.00p 2,364.00p 2,480.00p 213905

*Close Price adjusted for both dividends and splits