Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 2,302.00p 2,364.00p 2,284.00p 2,358.00p 170202
30/09/2022 2,190.00p 2,324.00p 2,190.00p 2,324.00p 312986
29/09/2022 2,392.00p 2,392.00p 2,206.00p 2,226.00p 308083
28/09/2022 2,288.00p 2,360.00p 2,258.00p 2,360.00p 728524
27/09/2022 2,426.00p 2,460.00p 2,330.00p 2,338.00p 176739
26/09/2022 2,460.00p 2,460.00p 2,376.00p 2,422.00p 281993
23/09/2022 2,406.00p 2,432.00p 2,356.00p 2,408.00p 299836
22/09/2022 2,418.00p 2,472.00p 2,410.00p 2,410.00p 147055
21/09/2022 2,352.00p 2,482.00p 2,352.00p 2,482.00p 153493
20/09/2022 2,450.00p 2,534.00p 2,402.00p 2,418.00p 156181
16/09/2022 2,452.00p 2,528.00p 2,452.00p 2,494.00p 353221
15/09/2022 2,480.00p 2,546.94p 2,476.00p 2,488.00p 147473
14/09/2022 2,514.00p 2,572.00p 2,504.00p 2,526.00p 244190
13/09/2022 2,588.00p 2,630.00p 2,558.00p 2,576.00p 225671
12/09/2022 2,560.00p 2,604.00p 2,534.00p 2,596.00p 233192
09/09/2022 2,522.00p 2,556.00p 2,490.00p 2,534.00p 226751
08/09/2022 2,506.00p 2,506.00p 2,412.00p 2,480.00p 180739
07/09/2022 2,374.00p 2,452.00p 2,374.00p 2,450.00p 184216
06/09/2022 2,388.00p 2,424.00p 2,380.00p 2,402.00p 263703
05/09/2022 2,360.00p 2,402.00p 2,350.00p 2,396.00p 191173
02/09/2022 2,456.00p 2,456.00p 2,388.00p 2,428.00p 347962
01/09/2022 2,496.00p 2,496.00p 2,395.49p 2,400.00p 158292
31/08/2022 2,500.00p 2,558.00p 2,500.00p 2,512.00p 316700
30/08/2022 2,532.00p 2,594.00p 2,526.00p 2,536.00p 165513
26/08/2022 2,550.00p 2,642.00p 2,550.00p 2,554.00p 139700
25/08/2022 2,676.00p 2,704.00p 2,604.00p 2,626.00p 201492
24/08/2022 2,680.00p 2,694.00p 2,618.38p 2,676.00p 162486
23/08/2022 2,672.00p 2,696.00p 2,634.00p 2,646.00p 268190
22/08/2022 2,676.00p 2,720.00p 2,676.00p 2,706.00p 262392
19/08/2022 2,722.00p 2,768.00p 2,686.00p 2,728.00p 120671
18/08/2022 2,740.00p 2,778.00p 2,722.00p 2,778.00p 459874
17/08/2022 2,734.00p 2,768.00p 2,724.00p 2,740.00p 144322
16/08/2022 2,840.00p 2,840.00p 2,700.00p 2,736.00p 66828
15/08/2022 2,646.00p 2,786.00p 2,642.00p 2,776.00p 83301
12/08/2022 2,662.00p 2,716.00p 2,662.00p 2,702.00p 104470
11/08/2022 2,768.00p 2,768.00p 2,716.00p 2,726.00p 88553
10/08/2022 2,606.00p 2,744.00p 2,600.00p 2,738.00p 204579
09/08/2022 2,700.00p 2,720.00p 2,638.00p 2,656.00p 81479
08/08/2022 2,690.00p 2,726.00p 2,680.00p 2,698.00p 102628
05/08/2022 2,758.00p 2,778.00p 2,688.00p 2,694.00p 145654
04/08/2022 2,734.00p 2,790.00p 2,706.00p 2,784.00p 93438
03/08/2022 2,662.00p 2,716.00p 2,662.00p 2,716.00p 60308
02/08/2022 2,816.00p 2,816.00p 2,654.00p 2,700.00p 115930
01/08/2022 2,700.00p 2,780.00p 2,700.00p 2,768.00p 132901
29/07/2022 2,660.00p 2,754.00p 2,660.00p 2,748.00p 209081
28/07/2022 2,650.00p 2,718.00p 2,650.00p 2,712.00p 146034
27/07/2022 2,668.00p 2,668.00p 2,564.00p 2,644.00p 106463
26/07/2022 2,626.00p 2,652.00p 2,554.00p 2,596.00p 179123
25/07/2022 2,784.00p 2,784.00p 2,656.00p 2,656.00p 119215
22/07/2022 2,704.00p 2,810.00p 2,692.00p 2,714.00p 833522
21/07/2022 2,558.00p 2,734.00p 2,558.00p 2,698.00p 544937
20/07/2022 2,434.00p 2,574.00p 2,434.00p 2,560.00p 296436
19/07/2022 2,388.00p 2,476.00p 2,368.00p 2,454.00p 240942
18/07/2022 2,406.00p 2,424.00p 2,394.00p 2,412.00p 213906
15/07/2022 2,392.00p 2,404.00p 2,338.00p 2,396.00p 168295
14/07/2022 2,244.00p 2,354.00p 2,244.00p 2,328.00p 418513
13/07/2022 2,336.00p 2,356.00p 2,258.00p 2,292.00p 257825
12/07/2022 2,418.00p 2,418.00p 2,332.00p 2,342.00p 353780
11/07/2022 2,406.00p 2,406.00p 2,332.00p 2,384.00p 104141
08/07/2022 2,366.00p 2,366.00p 2,312.00p 2,366.00p 239604
07/07/2022 2,240.00p 2,340.00p 2,240.00p 2,326.00p 128947
06/07/2022 2,228.00p 2,292.00p 2,228.00p 2,282.00p 121183
05/07/2022 2,140.00p 2,204.00p 2,132.00p 2,202.00p 295763
04/07/2022 2,250.00p 2,261.36p 2,168.00p 2,176.00p 83830
01/07/2022 2,202.00p 2,252.00p 2,202.00p 2,230.00p 150866
30/06/2022 2,220.00p 2,250.00p 2,192.00p 2,228.00p 290364
29/06/2022 2,240.00p 2,262.00p 2,212.00p 2,240.00p 290180
28/06/2022 2,292.00p 2,292.00p 2,228.00p 2,264.00p 208767
27/06/2022 2,270.00p 2,282.00p 2,226.00p 2,276.00p 98561
24/06/2022 2,206.00p 2,232.00p 2,168.00p 2,232.00p 170875
23/06/2022 2,140.00p 2,158.00p 2,090.00p 2,158.00p 106539
22/06/2022 2,142.00p 2,170.00p 2,102.00p 2,166.00p 172302
21/06/2022 2,200.00p 2,216.00p 2,158.00p 2,178.00p 104100
20/06/2022 2,198.00p 2,218.00p 2,174.00p 2,192.00p 97237
17/06/2022 2,152.00p 2,242.00p 2,142.00p 2,196.00p 264849
16/06/2022 2,254.00p 2,258.00p 2,146.00p 2,158.00p 269414
15/06/2022 2,226.00p 2,264.00p 2,188.00p 2,262.00p 281110
14/06/2022 2,198.00p 2,262.00p 2,186.00p 2,206.00p 617232
13/06/2022 2,338.00p 2,357.68p 2,244.00p 2,256.00p 134339
10/06/2022 2,474.00p 2,474.00p 2,384.00p 2,384.00p 139283
09/06/2022 2,538.00p 2,538.00p 2,464.00p 2,486.00p 159421
08/06/2022 2,526.00p 2,580.00p 2,526.00p 2,554.00p 125852
07/06/2022 2,596.00p 2,616.00p 2,530.00p 2,566.00p 89960
06/06/2022 2,594.00p 2,622.00p 2,580.00p 2,608.00p 102144
01/06/2022 2,612.00p 2,612.00p 2,554.61p 2,572.00p 558693
31/05/2022 2,600.00p 2,606.00p 2,572.00p 2,600.00p 205013
27/05/2022 2,570.00p 2,586.00p 2,532.00p 2,574.00p 127918
26/05/2022 2,536.00p 2,544.00p 2,496.00p 2,540.00p 122383
25/05/2022 2,492.00p 2,520.00p 2,458.00p 2,520.00p 151939
24/05/2022 2,538.00p 2,538.00p 2,452.00p 2,480.00p 216732
23/05/2022 2,464.00p 2,496.00p 2,430.00p 2,496.00p 177548
20/05/2022 2,392.00p 2,480.00p 2,392.00p 2,440.00p 275789
19/05/2022 2,378.00p 2,406.00p 2,334.00p 2,400.00p 213343
18/05/2022 2,462.00p 2,470.00p 2,422.00p 2,422.00p 235461
17/05/2022 2,450.00p 2,490.00p 2,412.00p 2,434.00p 224488
16/05/2022 2,606.00p 2,608.00p 2,354.00p 2,456.00p 407431
13/05/2022 2,578.00p 2,618.00p 2,530.00p 2,604.00p 133094
12/05/2022 2,456.00p 2,530.00p 2,434.00p 2,520.00p 222626
11/05/2022 2,520.00p 2,526.00p 2,460.00p 2,520.00p 277671
10/05/2022 2,428.00p 2,546.96p 2,428.00p 2,494.00p 101337
09/05/2022 2,558.00p 2,564.08p 2,452.00p 2,484.00p 175655
06/05/2022 2,672.00p 2,716.18p 2,532.00p 2,576.00p 198802
05/05/2022 2,740.00p 2,772.00p 2,708.00p 2,726.00p 379222
04/05/2022 2,736.00p 2,736.00p 2,648.00p 2,690.00p 136441
03/05/2022 2,684.00p 2,750.00p 2,680.00p 2,708.00p 365707
29/04/2022 2,726.00p 2,790.00p 2,726.00p 2,758.00p 144072
28/04/2022 2,718.00p 2,734.00p 2,678.00p 2,724.00p 109927
27/04/2022 2,710.00p 2,714.00p 2,636.00p 2,674.00p 171130
26/04/2022 2,868.00p 2,868.00p 2,696.00p 2,696.00p 159784
25/04/2022 2,820.00p 2,848.00p 2,796.00p 2,814.00p 251810
22/04/2022 2,940.00p 2,940.00p 2,856.00p 2,856.00p 213301
21/04/2022 2,894.00p 2,920.00p 2,860.00p 2,884.00p 147863
20/04/2022 2,796.00p 2,884.00p 2,766.00p 2,884.00p 168061
19/04/2022 2,834.00p 2,838.00p 2,770.00p 2,794.00p 127858
15/04/2022 2,854.00p 2,882.00p 2,842.00p 2,848.00p 267298
14/04/2022 2,854.00p 2,882.00p 2,842.00p 2,848.00p 267298
13/04/2022 2,762.00p 2,856.00p 2,754.00p 2,856.00p 198775
12/04/2022 2,704.00p 2,834.00p 2,676.00p 2,800.00p 370219
11/04/2022 2,660.00p 2,660.00p 2,512.00p 2,512.00p 101292
08/04/2022 2,684.00p 2,684.00p 2,590.00p 2,594.00p 105208
07/04/2022 2,618.00p 2,640.00p 2,590.00p 2,622.00p 128194
06/04/2022 2,638.00p 2,652.00p 2,588.00p 2,608.00p 215833
05/04/2022 2,594.00p 2,652.00p 2,594.00p 2,630.00p 118643
04/04/2022 2,628.00p 2,654.00p 2,618.00p 2,636.00p 82955
01/04/2022 2,610.00p 2,642.00p 2,601.01p 2,614.00p 90482
31/03/2022 2,656.00p 2,656.00p 2,618.00p 2,634.00p 232833
30/03/2022 2,630.00p 2,652.00p 2,596.00p 2,630.00p 142796
29/03/2022 2,608.00p 2,674.00p 2,588.00p 2,666.00p 159803
28/03/2022 2,482.00p 2,584.00p 2,473.06p 2,574.00p 165755
25/03/2022 2,536.00p 2,573.34p 2,486.00p 2,486.00p 152604
24/03/2022 2,626.00p 2,644.00p 2,544.00p 2,544.00p 94091
23/03/2022 2,572.00p 2,640.00p 2,572.00p 2,618.00p 160106
22/03/2022 2,676.00p 2,686.32p 2,566.00p 2,610.00p 255455
21/03/2022 2,774.00p 2,785.62p 2,746.00p 2,770.00p 73291
18/03/2022 2,778.00p 2,780.00p 2,694.00p 2,780.00p 335995
17/03/2022 2,688.00p 2,740.00p 2,688.00p 2,724.00p 170401
16/03/2022 2,690.00p 2,728.00p 2,666.00p 2,728.00p 363226
15/03/2022 2,608.00p 2,670.00p 2,608.00p 2,642.00p 103046
14/03/2022 2,542.00p 2,690.00p 2,542.00p 2,690.00p 164834
11/03/2022 2,590.00p 2,662.00p 2,570.00p 2,586.00p 150808
10/03/2022 2,614.00p 2,650.00p 2,578.00p 2,588.00p 180220
09/03/2022 2,464.00p 2,614.00p 2,454.00p 2,614.00p 157580
08/03/2022 2,464.00p 2,518.00p 2,420.00p 2,420.00p 163374
07/03/2022 2,454.00p 2,532.00p 2,384.00p 2,472.00p 210207
04/03/2022 2,614.00p 2,658.00p 2,510.30p 2,514.00p 137586
03/03/2022 2,712.00p 2,748.00p 2,624.00p 2,624.00p 141705
02/03/2022 2,608.00p 2,708.00p 2,601.60p 2,708.00p 173426
01/03/2022 2,650.00p 2,684.00p 2,604.00p 2,614.00p 244766
28/02/2022 2,588.00p 2,688.00p 2,582.00p 2,674.00p 165025
25/02/2022 2,598.00p 2,620.00p 2,556.00p 2,618.00p 134859
24/02/2022 2,508.00p 2,552.00p 2,466.00p 2,532.00p 217391
23/02/2022 2,646.00p 2,646.00p 2,560.00p 2,576.00p 145878
22/02/2022 2,532.00p 2,610.00p 2,513.78p 2,594.00p 174431
21/02/2022 2,634.00p 2,634.00p 2,524.00p 2,568.00p 107999
18/02/2022 2,690.00p 2,690.00p 2,582.00p 2,586.00p 75043
17/02/2022 2,604.00p 2,656.00p 2,598.00p 2,620.00p 177142
16/02/2022 2,634.00p 2,684.00p 2,582.00p 2,604.00p 291744
15/02/2022 2,628.00p 2,692.00p 2,628.00p 2,686.00p 166455
14/02/2022 2,668.00p 2,668.00p 2,574.00p 2,628.00p 162422
11/02/2022 2,716.00p 2,742.00p 2,682.00p 2,694.00p 74303
10/02/2022 2,804.00p 2,828.00p 2,742.00p 2,772.00p 92743
09/02/2022 2,766.00p 2,824.00p 2,766.00p 2,798.00p 96702
08/02/2022 2,708.00p 2,770.00p 2,690.00p 2,736.00p 148688
07/02/2022 2,816.00p 2,816.00p 2,720.00p 2,722.00p 153409
04/02/2022 2,858.00p 2,874.00p 2,774.00p 2,774.00p 225816
03/02/2022 2,870.00p 2,892.00p 2,844.00p 2,844.00p 231803
02/02/2022 2,750.00p 2,896.00p 2,750.00p 2,896.00p 203176
01/02/2022 2,774.00p 2,836.00p 2,766.00p 2,804.00p 206069
31/01/2022 2,712.00p 2,778.00p 2,710.00p 2,752.00p 142490
28/01/2022 2,734.00p 2,734.00p 2,670.00p 2,682.00p 213889
27/01/2022 2,616.00p 2,690.00p 2,606.00p 2,680.00p 188362
26/01/2022 2,700.00p 2,722.00p 2,658.00p 2,674.00p 156852
25/01/2022 2,704.00p 2,708.00p 2,630.00p 2,636.00p 242850
24/01/2022 2,772.00p 2,816.00p 2,612.00p 2,674.00p 238363
21/01/2022 2,850.00p 2,866.00p 2,802.00p 2,820.00p 205004
20/01/2022 2,830.00p 2,878.00p 2,828.00p 2,878.00p 188529
19/01/2022 2,820.00p 2,888.00p 2,758.00p 2,880.00p 376643
18/01/2022 2,908.00p 2,910.00p 2,820.00p 2,820.00p 286600
17/01/2022 2,910.00p 2,938.00p 2,868.10p 2,916.00p 87424
14/01/2022 2,944.00p 2,962.00p 2,879.41p 2,896.00p 116897
13/01/2022 3,076.00p 3,092.00p 2,966.00p 2,980.00p 128744
12/01/2022 3,068.00p 3,100.00p 2,998.00p 3,086.00p 244652
10/01/2022 3,244.00p 3,244.00p 3,041.04p 3,054.00p 117691
07/01/2022 3,250.00p 3,256.63p 3,198.00p 3,208.00p 176255
06/01/2022 3,328.00p 3,372.00p 3,240.00p 3,254.00p 120100
05/01/2022 3,478.00p 3,478.00p 3,350.00p 3,384.00p 162161
04/01/2022 3,426.00p 3,446.00p 3,384.00p 3,400.00p 155495
03/01/2022 3,390.00p 3,416.00p 3,348.05p 3,374.00p 41390
31/12/2021 3,390.00p 3,416.00p 3,348.05p 3,374.00p 41390
30/12/2021 3,390.00p 3,410.00p 3,384.00p 3,400.00p 60341
29/12/2021 3,368.00p 3,406.00p 3,350.00p 3,400.00p 159587
28/12/2021 3,364.00p 3,413.52p 3,326.00p 3,340.00p 10178
27/12/2021 3,364.00p 3,413.52p 3,326.00p 3,340.00p 10178
24/12/2021 3,364.00p 3,413.52p 3,326.00p 3,340.00p 10178
23/12/2021 3,350.00p 3,382.00p 3,330.00p 3,348.00p 59142
22/12/2021 3,272.00p 3,336.00p 3,260.00p 3,336.00p 67076
21/12/2021 3,310.00p 3,310.00p 3,256.00p 3,274.00p 122593
20/12/2021 3,214.00p 3,290.00p 3,202.00p 3,290.00p 164504
17/12/2021 3,290.00p 3,296.00p 3,252.00p 3,292.00p 158470
16/12/2021 3,336.00p 3,336.00p 3,276.00p 3,284.00p 87304

*Close Price adjusted for both dividends and splits