Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/01/2019 1,195.00p 1,245.00p 1,185.00p 1,243.00p 198960
07/01/2019 1,195.00p 1,205.00p 1,185.00p 1,188.00p 226359
04/01/2019 1,149.00p 1,190.00p 1,137.94p 1,180.00p 303236
03/01/2019 1,198.00p 1,210.00p 1,144.00p 1,155.00p 61434
02/01/2019 1,229.00p 1,229.00p 1,179.00p 1,189.00p 86325
31/12/2018 1,200.00p 1,215.00p 1,189.00p 1,210.00p 19082
28/12/2018 1,167.00p 1,182.00p 1,156.00p 1,182.00p 92995
27/12/2018 1,218.00p 1,235.00p 1,149.00p 1,150.00p 100886
24/12/2018 1,207.00p 1,233.00p 1,207.00p 1,215.00p 20610
21/12/2018 1,227.00p 1,246.00p 1,222.00p 1,228.00p 228402
20/12/2018 1,212.00p 1,251.00p 1,205.00p 1,241.00p 225735
19/12/2018 1,198.00p 1,245.00p 1,198.00p 1,245.00p 202963
18/12/2018 1,199.00p 1,230.00p 1,189.00p 1,211.00p 107375
17/12/2018 1,207.00p 1,225.00p 1,199.00p 1,202.00p 86695
14/12/2018 1,210.00p 1,234.00p 1,210.00p 1,215.00p 152978
13/12/2018 1,243.00p 1,243.00p 1,228.00p 1,234.00p 104982
12/12/2018 1,211.00p 1,238.00p 1,211.00p 1,238.00p 96433
11/12/2018 1,196.00p 1,231.00p 1,191.00p 1,215.00p 121362
10/12/2018 1,200.00p 1,217.00p 1,191.00p 1,196.00p 156127
07/12/2018 1,229.00p 1,229.00p 1,200.00p 1,200.00p 162066
06/12/2018 1,212.00p 1,224.00p 1,192.60p 1,209.00p 91183
05/12/2018 1,211.00p 1,248.00p 1,211.00p 1,232.00p 91271
04/12/2018 1,289.00p 1,289.00p 1,235.00p 1,240.00p 108540
03/12/2018 1,279.00p 1,300.00p 1,260.00p 1,260.00p 119394
30/11/2018 1,277.00p 1,277.00p 1,251.00p 1,268.00p 123538
29/11/2018 1,308.00p 1,311.00p 1,266.00p 1,267.00p 114331
28/11/2018 1,276.00p 1,304.00p 1,247.77p 1,296.00p 110696
27/11/2018 1,307.00p 1,318.00p 1,279.00p 1,287.00p 102499
26/11/2018 1,300.00p 1,319.00p 1,291.76p 1,314.00p 393728
23/11/2018 1,339.00p 1,348.00p 1,295.00p 1,296.00p 83972
22/11/2018 1,299.00p 1,329.00p 1,293.40p 1,300.00p 91268
21/11/2018 1,335.00p 1,347.00p 1,305.00p 1,308.00p 125331
20/11/2018 1,336.00p 1,351.00p 1,318.00p 1,342.00p 122517
19/11/2018 1,266.00p 1,402.00p 1,266.00p 1,349.00p 317810
16/11/2018 1,340.00p 1,350.00p 1,293.00p 1,295.00p 161862
15/11/2018 1,377.00p 1,392.16p 1,329.00p 1,348.00p 562669
14/11/2018 1,396.00p 1,413.00p 1,362.00p 1,365.00p 99157
13/11/2018 1,365.00p 1,398.00p 1,359.00p 1,398.00p 95935
12/11/2018 1,386.00p 1,386.00p 1,351.00p 1,351.00p 97965
09/11/2018 1,372.00p 1,381.00p 1,370.00p 1,375.00p 53001
08/11/2018 1,382.00p 1,390.00p 1,368.00p 1,376.00p 374579
07/11/2018 1,322.00p 1,373.00p 1,322.00p 1,373.00p 64093
06/11/2018 1,373.00p 1,383.00p 1,342.00p 1,345.00p 84430
05/11/2018 1,379.00p 1,379.00p 1,349.00p 1,358.00p 84101
02/11/2018 1,340.00p 1,379.00p 1,340.00p 1,379.00p 231464
01/11/2018 1,315.00p 1,331.00p 1,292.00p 1,331.00p 124171
31/10/2018 1,277.00p 1,315.00p 1,271.00p 1,315.00p 189808
30/10/2018 1,247.00p 1,266.00p 1,224.00p 1,266.00p 107771
29/10/2018 1,215.00p 1,263.00p 1,214.72p 1,243.00p 97405
26/10/2018 1,192.00p 1,216.00p 1,175.00p 1,216.00p 271214
25/10/2018 1,196.00p 1,217.00p 1,187.00p 1,189.00p 574504
24/10/2018 1,228.00p 1,239.00p 1,197.00p 1,206.00p 97794
23/10/2018 1,239.00p 1,244.00p 1,212.00p 1,225.00p 87113

*Close Price adjusted for both dividends and splits