Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2021 2,450.00p 2,458.00p 2,376.00p 2,440.00p 325177
08/03/2021 2,372.00p 2,401.47p 2,328.00p 2,388.00p 156369
05/03/2021 2,286.00p 2,380.00p 2,286.00p 2,370.00p 392296
04/03/2021 2,384.00p 2,394.00p 2,312.00p 2,340.00p 384423
03/03/2021 2,394.00p 2,394.00p 2,354.00p 2,370.00p 342879
02/03/2021 2,378.00p 2,392.00p 2,334.00p 2,346.00p 874071
01/03/2021 2,364.00p 2,374.00p 2,324.00p 2,352.00p 646337
26/02/2021 2,296.00p 2,358.00p 2,296.00p 2,318.00p 439409
25/02/2021 2,356.00p 2,416.00p 2,344.00p 2,360.00p 323093
24/02/2021 2,408.00p 2,432.00p 2,370.00p 2,390.00p 317804
23/02/2021 2,450.00p 2,466.00p 2,338.00p 2,378.00p 328781
22/02/2021 2,574.00p 2,574.00p 2,410.00p 2,432.00p 289233
19/02/2021 2,570.00p 2,570.00p 2,526.00p 2,550.00p 136852
18/02/2021 2,530.00p 2,570.00p 2,530.00p 2,550.00p 171167
17/02/2021 2,618.00p 2,618.00p 2,528.00p 2,546.00p 320439
16/02/2021 2,516.00p 2,574.00p 2,500.00p 2,558.00p 284467
15/02/2021 2,500.00p 2,560.00p 2,496.00p 2,510.00p 142278
12/02/2021 2,518.00p 2,548.00p 2,482.00p 2,534.00p 175045
11/02/2021 2,348.00p 2,460.00p 2,348.00p 2,454.00p 156451
10/02/2021 2,426.00p 2,426.00p 2,368.00p 2,400.00p 119594
09/02/2021 2,386.00p 2,394.00p 2,370.00p 2,386.00p 650847
08/02/2021 2,296.00p 2,382.00p 2,296.00p 2,380.00p 147770
05/02/2021 2,364.00p 2,418.00p 2,350.00p 2,350.00p 139990
04/02/2021 2,412.00p 2,422.00p 2,386.00p 2,404.00p 164301
03/02/2021 2,422.00p 2,422.00p 2,382.00p 2,390.00p 254068
02/02/2021 2,318.00p 2,386.00p 2,318.00p 2,372.00p 107669
01/02/2021 2,296.00p 2,360.00p 2,296.00p 2,350.00p 225983
29/01/2021 2,316.00p 2,336.00p 2,300.00p 2,318.00p 235739
28/01/2021 2,308.00p 2,350.00p 2,296.00p 2,340.00p 217533
27/01/2021 2,322.00p 2,382.00p 2,312.00p 2,330.00p 189999
26/01/2021 2,412.00p 2,412.00p 2,326.00p 2,328.00p 186887
25/01/2021 2,380.00p 2,402.00p 2,356.00p 2,368.00p 194690
22/01/2021 2,360.00p 2,376.00p 2,314.00p 2,362.00p 187555
21/01/2021 2,274.00p 2,356.42p 2,274.00p 2,332.00p 234389
20/01/2021 2,184.00p 2,290.00p 2,162.00p 2,258.00p 240276
19/01/2021 2,170.00p 2,170.00p 2,104.00p 2,132.00p 238069
18/01/2021 2,100.00p 2,140.00p 2,100.00p 2,120.00p 114843
15/01/2021 2,014.00p 2,136.00p 2,014.00p 2,122.00p 192697
14/01/2021 2,114.00p 2,128.00p 2,046.00p 2,072.00p 172622
13/01/2021 2,130.00p 2,146.00p 2,122.00p 2,140.00p 110327
12/01/2021 2,176.00p 2,176.00p 2,095.56p 2,136.00p 159829
11/01/2021 2,192.00p 2,230.00p 2,162.00p 2,164.00p 173438
08/01/2021 2,274.00p 2,298.00p 2,222.00p 2,236.00p 245142
07/01/2021 2,236.00p 2,262.00p 2,216.00p 2,262.00p 180977
06/01/2021 2,206.00p 2,224.00p 2,160.00p 2,224.00p 141390
05/01/2021 2,176.00p 2,210.00p 2,170.00p 2,196.00p 155955
04/01/2021 2,212.00p 2,256.00p 2,194.00p 2,220.00p 140280
31/12/2020 2,200.00p 2,206.00p 2,182.00p 2,192.00p 76245
30/12/2020 2,256.00p 2,256.00p 2,196.00p 2,210.00p 124357
29/12/2020 2,124.00p 2,206.00p 2,112.00p 2,202.00p 167208
28/12/2020 2,106.00p 2,108.00p 2,064.00p 2,092.00p 20792
24/12/2020 2,106.00p 2,108.00p 2,064.00p 2,092.00p 20792
23/12/2020 2,078.00p 2,110.00p 2,062.88p 2,096.00p 126192
22/12/2020 2,084.00p 2,108.00p 2,072.00p 2,086.00p 118011
21/12/2020 2,068.00p 2,100.00p 2,032.00p 2,090.00p 221682
18/12/2020 2,064.00p 2,128.00p 2,064.00p 2,094.00p 832986
17/12/2020 2,100.00p 2,132.00p 2,078.00p 2,106.00p 601761
16/12/2020 2,094.00p 2,118.00p 2,078.00p 2,088.00p 334850
15/12/2020 2,180.00p 2,180.00p 2,070.00p 2,088.00p 253984
14/12/2020 2,110.00p 2,150.00p 2,108.00p 2,134.00p 178973
11/12/2020 2,148.00p 2,192.00p 2,096.00p 2,112.00p 195449
10/12/2020 2,202.00p 2,206.00p 2,140.00p 2,182.00p 191051
09/12/2020 2,150.00p 2,194.00p 2,134.00p 2,142.00p 126857
08/12/2020 2,092.00p 2,204.00p 2,092.00p 2,180.00p 269916
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

*Close Price adjusted for both dividends and splits