Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2018 1,270.00p 1,284.00p 1,242.00p 1,250.00p 298283
19/10/2018 1,284.00p 1,289.00p 1,258.24p 1,267.00p 73494
18/10/2018 1,270.00p 1,315.00p 1,270.00p 1,290.00p 161510
17/10/2018 1,300.00p 1,323.00p 1,262.00p 1,268.00p 168768
16/10/2018 1,231.00p 1,306.00p 1,222.00p 1,306.00p 212640
15/10/2018 1,242.00p 1,260.00p 1,228.00p 1,234.00p 230112
12/10/2018 1,228.00p 1,270.00p 1,199.46p 1,260.00p 109017
11/10/2018 1,284.00p 1,290.00p 1,235.00p 1,237.00p 207995
10/10/2018 1,390.00p 1,390.00p 1,295.00p 1,295.00p 126535
09/10/2018 1,373.00p 1,390.00p 1,356.00p 1,356.00p 157936
08/10/2018 1,388.00p 1,393.00p 1,365.00p 1,371.00p 119676
05/10/2018 1,400.00p 1,400.00p 1,378.00p 1,382.00p 107336
04/10/2018 1,415.00p 1,415.00p 1,396.00p 1,400.00p 262941
03/10/2018 1,422.00p 1,425.00p 1,404.00p 1,412.00p 156898
02/10/2018 1,422.00p 1,422.16p 1,402.00p 1,417.00p 90753
01/10/2018 1,410.00p 1,425.00p 1,387.00p 1,420.00p 104758
28/09/2018 1,434.00p 1,434.00p 1,393.00p 1,416.00p 125586
27/09/2018 1,394.00p 1,411.00p 1,379.00p 1,411.00p 95643
26/09/2018 1,373.00p 1,388.00p 1,373.00p 1,386.00p 37888
25/09/2018 1,354.00p 1,386.00p 1,353.00p 1,378.00p 218007
24/09/2018 1,363.00p 1,370.00p 1,341.00p 1,360.00p 95587
21/09/2018 1,382.00p 1,394.00p 1,358.00p 1,358.00p 231037
20/09/2018 1,426.00p 1,431.00p 1,392.00p 1,394.00p 79899
19/09/2018 1,410.00p 1,430.00p 1,408.00p 1,423.00p 127351
18/09/2018 1,383.00p 1,428.00p 1,380.00p 1,423.00p 94105
17/09/2018 1,407.00p 1,410.00p 1,383.00p 1,403.00p 61110
14/09/2018 1,387.00p 1,395.00p 1,371.00p 1,392.00p 47307
13/09/2018 1,381.00p 1,394.00p 1,375.00p 1,375.00p 94692
12/09/2018 1,390.00p 1,401.00p 1,382.00p 1,394.00p 106240
11/09/2018 1,373.00p 1,387.00p 1,373.00p 1,387.00p 136743
10/09/2018 1,382.00p 1,385.00p 1,367.00p 1,374.00p 87766
07/09/2018 1,357.00p 1,409.00p 1,357.00p 1,382.00p 185707
06/09/2018 1,371.00p 1,400.00p 1,371.00p 1,390.00p 102800
05/09/2018 1,416.00p 1,416.00p 1,386.00p 1,386.00p 94534
04/09/2018 1,463.00p 1,471.00p 1,402.00p 1,413.00p 140254
03/09/2018 1,455.00p 1,472.00p 1,451.00p 1,457.00p 82223
31/08/2018 1,473.00p 1,486.20p 1,450.00p 1,456.00p 516647
30/08/2018 1,368.00p 1,483.00p 1,366.00p 1,475.00p 578390
29/08/2018 1,302.00p 1,429.00p 1,299.00p 1,395.00p 281309
28/08/2018 1,362.00p 1,376.00p 1,352.00p 1,365.00p 100698
24/08/2018 1,356.00p 1,367.40p 1,354.00p 1,362.00p 112127
23/08/2018 1,340.00p 1,358.00p 1,327.00p 1,358.00p 129442
22/08/2018 1,301.00p 1,328.00p 1,279.00p 1,328.00p 144972
21/08/2018 1,284.00p 1,311.00p 1,282.28p 1,300.00p 59101
20/08/2018 1,312.00p 1,331.00p 1,295.17p 1,309.00p 63426
17/08/2018 1,313.00p 1,322.00p 1,310.00p 1,310.00p 239919
16/08/2018 1,321.00p 1,334.00p 1,318.00p 1,320.00p 244843
15/08/2018 1,314.00p 1,326.00p 1,312.95p 1,323.00p 116598
14/08/2018 1,316.00p 1,328.00p 1,313.00p 1,313.00p 56707
13/08/2018 1,313.00p 1,319.00p 1,282.00p 1,317.00p 29405
10/08/2018 1,331.00p 1,332.27p 1,309.00p 1,316.00p 126809
09/08/2018 1,340.00p 1,341.00p 1,323.00p 1,334.00p 132064
08/08/2018 1,318.00p 1,324.00p 1,312.00p 1,319.00p 161006
07/08/2018 1,317.00p 1,325.00p 1,316.00p 1,320.00p 106581
06/08/2018 1,320.00p 1,330.00p 1,316.00p 1,316.00p 175643
03/08/2018 1,339.00p 1,339.00p 1,311.00p 1,316.00p 70516
02/08/2018 1,316.00p 1,318.00p 1,312.24p 1,316.00p 61501
01/08/2018 1,298.00p 1,320.00p 1,298.00p 1,315.00p 92230
31/07/2018 1,330.00p 1,332.00p 1,306.00p 1,316.00p 118632
30/07/2018 1,354.00p 1,354.00p 1,330.00p 1,330.00p 50667
27/07/2018 1,326.00p 1,331.28p 1,321.00p 1,330.00p 86362
26/07/2018 1,363.00p 1,363.00p 1,325.00p 1,328.00p 87867
25/07/2018 1,326.00p 1,358.00p 1,326.00p 1,334.00p 219444
24/07/2018 1,369.00p 1,379.12p 1,342.00p 1,355.00p 72307
23/07/2018 1,373.00p 1,382.00p 1,345.00p 1,345.00p 121357
20/07/2018 1,343.00p 1,382.00p 1,343.00p 1,375.00p 45942
19/07/2018 1,383.00p 1,385.62p 1,366.00p 1,368.00p 50265
18/07/2018 1,388.00p 1,388.00p 1,358.00p 1,376.00p 84335
17/07/2018 1,334.00p 1,365.00p 1,332.00p 1,361.00p 76043
16/07/2018 1,314.00p 1,344.00p 1,314.00p 1,332.00p 72230
13/07/2018 1,301.00p 1,328.00p 1,301.00p 1,313.00p 201670
12/07/2018 1,289.00p 1,314.00p 1,286.00p 1,297.00p 71157
11/07/2018 1,279.00p 1,312.00p 1,279.00p 1,293.00p 93247
10/07/2018 1,285.00p 1,310.00p 1,285.00p 1,310.00p 60816
09/07/2018 1,289.00p 1,307.00p 1,289.00p 1,297.00p 78248
06/07/2018 1,308.00p 1,308.00p 1,295.00p 1,297.00p 57212
05/07/2018 1,295.00p 1,308.00p 1,273.00p 1,297.00p 71391
04/07/2018 1,295.00p 1,297.00p 1,273.00p 1,285.00p 71177
03/07/2018 1,295.00p 1,308.00p 1,295.00p 1,301.00p 96382
02/07/2018 1,320.00p 1,326.00p 1,296.00p 1,300.00p 217933
29/06/2018 1,294.00p 1,315.00p 1,294.00p 1,311.00p 106321
28/06/2018 1,286.00p 1,296.00p 1,280.00p 1,294.00p 84687
27/06/2018 1,278.00p 1,290.00p 1,270.00p 1,285.00p 81016
26/06/2018 1,268.00p 1,284.00p 1,261.00p 1,280.00p 102719
25/06/2018 1,273.00p 1,279.00p 1,260.00p 1,268.00p 82676
22/06/2018 1,252.00p 1,271.00p 1,247.00p 1,271.00p 140616
21/06/2018 1,241.00p 1,263.00p 1,234.00p 1,251.00p 149440
20/06/2018 1,225.00p 1,240.00p 1,225.00p 1,236.00p 50546
19/06/2018 1,265.00p 1,265.00p 1,230.00p 1,230.00p 115190
18/06/2018 1,262.00p 1,262.00p 1,225.00p 1,244.00p 65980
15/06/2018 1,245.00p 1,250.00p 1,229.00p 1,235.00p 277459
14/06/2018 1,248.00p 1,249.00p 1,230.00p 1,241.00p 131625
13/06/2018 1,268.00p 1,268.00p 1,240.00p 1,250.00p 119277
12/06/2018 1,261.00p 1,263.00p 1,244.00p 1,245.00p 91074
11/06/2018 1,279.00p 1,288.00p 1,260.00p 1,260.00p 49320
08/06/2018 1,264.00p 1,279.00p 1,253.00p 1,270.00p 47220
07/06/2018 1,275.00p 1,279.00p 1,257.00p 1,263.00p 58960
06/06/2018 1,281.00p 1,292.00p 1,276.00p 1,278.00p 82309
05/06/2018 1,266.00p 1,289.00p 1,265.00p 1,278.00p 83648
04/06/2018 1,260.00p 1,270.00p 1,258.00p 1,270.00p 91553
01/06/2018 1,253.00p 1,277.00p 1,250.00p 1,258.00p 56798
31/05/2018 1,266.00p 1,273.00p 1,250.00p 1,256.00p 132303
30/05/2018 1,249.00p 1,265.00p 1,243.00p 1,260.00p 117850
29/05/2018 1,264.00p 1,265.00p 1,240.00p 1,247.00p 92845
25/05/2018 1,277.00p 1,277.00p 1,253.00p 1,271.00p 70901
24/05/2018 1,264.00p 1,264.00p 1,246.00p 1,246.00p 102085
23/05/2018 1,255.00p 1,278.00p 1,254.00p 1,264.00p 96621
22/05/2018 1,284.00p 1,291.00p 1,280.00p 1,285.00p 140246
21/05/2018 1,261.00p 1,279.00p 1,253.00p 1,279.00p 101512
18/05/2018 1,227.00p 1,258.00p 1,224.00p 1,258.00p 164946
17/05/2018 1,250.00p 1,250.00p 1,216.00p 1,226.00p 96978
16/05/2018 1,242.00p 1,243.00p 1,225.00p 1,235.00p 78252
15/05/2018 1,243.00p 1,253.00p 1,229.00p 1,239.00p 196162
14/05/2018 1,236.00p 1,255.00p 1,225.00p 1,233.00p 263261
11/05/2018 1,244.00p 1,255.00p 1,228.00p 1,241.00p 113003
10/05/2018 1,234.00p 1,253.00p 1,231.00p 1,247.00p 76733
09/05/2018 1,242.00p 1,243.00p 1,223.00p 1,243.00p 107482
08/05/2018 1,206.00p 1,242.00p 1,205.00p 1,242.00p 116426
04/05/2018 1,187.00p 1,213.00p 1,187.00p 1,207.00p 74973
03/05/2018 1,190.00p 1,210.00p 1,190.00p 1,204.00p 81586
02/05/2018 1,202.00p 1,222.00p 1,202.00p 1,210.00p 103124
01/05/2018 1,190.00p 1,210.00p 1,190.00p 1,200.00p 52185
30/04/2018 1,220.00p 1,220.00p 1,191.00p 1,206.00p 139455
27/04/2018 1,217.00p 1,223.00p 1,201.00p 1,207.00p 131712
26/04/2018 1,213.00p 1,225.00p 1,205.00p 1,217.00p 69634
25/04/2018 1,217.00p 1,223.00p 1,199.00p 1,205.00p 74813
24/04/2018 1,225.00p 1,236.00p 1,215.00p 1,225.00p 192545
23/04/2018 1,202.00p 1,237.00p 1,188.00p 1,230.00p 272560
20/04/2018 1,214.00p 1,214.00p 1,185.00p 1,189.00p 76913
19/04/2018 1,172.00p 1,217.00p 1,172.00p 1,208.00p 111850
18/04/2018 1,166.00p 1,175.00p 1,157.00p 1,172.00p 121723
17/04/2018 1,169.00p 1,169.00p 1,158.00p 1,162.00p 62821
16/04/2018 1,160.00p 1,165.00p 1,146.00p 1,165.00p 83281
13/04/2018 1,157.00p 1,175.00p 1,145.00p 1,157.00p 62714
12/04/2018 1,131.00p 1,155.00p 1,130.00p 1,154.00p 102575
11/04/2018 1,134.00p 1,147.00p 1,124.00p 1,133.00p 122106
10/04/2018 1,174.00p 1,176.30p 1,138.00p 1,138.00p 125361
09/04/2018 1,164.00p 1,175.00p 1,151.00p 1,171.00p 71888
06/04/2018 1,167.00p 1,172.02p 1,151.00p 1,155.00p 91693
05/04/2018 1,148.00p 1,170.00p 1,139.00p 1,168.00p 94115
04/04/2018 1,144.00p 1,154.00p 1,124.00p 1,137.00p 182246
03/04/2018 1,133.00p 1,155.50p 1,117.30p 1,142.00p 104620
29/03/2018 1,171.00p 1,178.60p 1,138.00p 1,141.00p 160554
28/03/2018 1,109.00p 1,179.00p 1,091.00p 1,168.00p 207800
27/03/2018 1,124.00p 1,131.00p 1,108.00p 1,119.00p 564052
26/03/2018 1,103.00p 1,108.00p 1,086.00p 1,103.00p 544526
23/03/2018 1,088.00p 1,095.00p 1,066.00p 1,088.00p 74149
22/03/2018 1,124.00p 1,127.00p 1,080.00p 1,083.00p 95904
21/03/2018 1,081.00p 1,104.00p 1,074.00p 1,103.00p 79224
20/03/2018 1,080.00p 1,095.00p 1,080.00p 1,085.00p 363567
19/03/2018 1,070.00p 1,080.00p 1,060.00p 1,079.00p 1099558
16/03/2018 1,114.00p 1,114.00p 1,057.00p 1,068.00p 292434
15/03/2018 1,105.00p 1,105.00p 1,082.00p 1,090.00p 98675
14/03/2018 1,082.00p 1,114.00p 1,082.00p 1,084.00p 85214
13/03/2018 1,090.00p 1,094.00p 1,076.00p 1,082.00p 138098
12/03/2018 1,118.00p 1,118.00p 1,070.50p 1,090.00p 78513
09/03/2018 1,092.00p 1,098.00p 1,087.00p 1,095.00p 241749
08/03/2018 1,124.00p 1,124.00p 1,091.00p 1,091.00p 78963
07/03/2018 1,089.00p 1,101.00p 1,080.00p 1,101.00p 131340
06/03/2018 1,091.00p 1,098.00p 1,081.00p 1,085.00p 70244
05/03/2018 1,070.00p 1,096.00p 1,070.00p 1,083.00p 79250
02/03/2018 1,077.00p 1,077.00p 1,068.00p 1,070.00p 73322
01/03/2018 1,085.00p 1,095.00p 1,071.00p 1,075.00p 119183
28/02/2018 1,116.00p 1,119.00p 1,096.00p 1,096.00p 151605
27/02/2018 1,125.00p 1,125.00p 1,106.00p 1,116.00p 142135
26/02/2018 1,150.00p 1,151.00p 1,117.00p 1,120.00p 88318
23/02/2018 1,131.00p 1,135.00p 1,114.00p 1,135.00p 96124
22/02/2018 1,070.00p 1,120.00p 1,070.00p 1,117.00p 116699
21/02/2018 1,110.00p 1,127.00p 1,090.00p 1,096.00p 140556
20/02/2018 1,123.00p 1,123.00p 1,106.00p 1,107.00p 68294
19/02/2018 1,125.00p 1,129.00p 1,098.00p 1,102.00p 51051
16/02/2018 1,129.00p 1,129.00p 1,108.00p 1,124.00p 51306
15/02/2018 1,098.00p 1,114.00p 1,098.00p 1,113.00p 114000
14/02/2018 1,114.00p 1,115.00p 1,097.00p 1,102.00p 69046
13/02/2018 1,120.00p 1,120.00p 1,093.00p 1,105.00p 115964
12/02/2018 1,126.00p 1,126.00p 1,109.00p 1,109.00p 311941
09/02/2018 1,103.00p 1,112.00p 1,091.00p 1,106.00p 70585
08/02/2018 1,117.00p 1,118.00p 1,097.00p 1,099.00p 117290
07/02/2018 1,116.00p 1,129.00p 1,079.13p 1,122.00p 211354
06/02/2018 1,059.00p 1,104.00p 1,039.00p 1,095.00p 227220
05/02/2018 1,118.00p 1,134.00p 1,076.00p 1,077.00p 178179
02/02/2018 1,154.00p 1,154.00p 1,110.00p 1,120.00p 108877
01/02/2018 1,173.00p 1,176.00p 1,148.00p 1,150.00p 111263
31/01/2018 1,200.00p 1,200.00p 1,163.00p 1,168.00p 385396
30/01/2018 1,190.00p 1,190.00p 1,154.00p 1,171.00p 59425
29/01/2018 1,147.00p 1,196.00p 1,147.00p 1,174.00p 80937
26/01/2018 1,200.00p 1,200.00p 1,158.00p 1,181.00p 88751
25/01/2018 1,206.00p 1,206.00p 1,153.00p 1,178.00p 208356
24/01/2018 1,193.00p 1,193.00p 1,173.00p 1,173.00p 82096
23/01/2018 1,170.00p 1,197.00p 1,170.00p 1,195.00p 56203
22/01/2018 1,217.00p 1,223.15p 1,188.00p 1,188.00p 123717
19/01/2018 1,201.00p 1,219.00p 1,198.00p 1,215.00p 70814
18/01/2018 1,206.00p 1,207.00p 1,177.00p 1,206.00p 63467
17/01/2018 1,198.00p 1,213.00p 1,171.00p 1,207.00p 114936
16/01/2018 1,199.00p 1,203.00p 1,174.00p 1,201.00p 71461
15/01/2018 1,166.00p 1,200.00p 1,162.00p 1,181.00p 53193
12/01/2018 1,172.00p 1,200.00p 1,172.00p 1,189.00p 86035
11/01/2018 1,207.00p 1,213.00p 1,185.00p 1,195.00p 59075
10/01/2018 1,209.00p 1,213.00p 1,191.00p 1,198.00p 52804
09/01/2018 1,221.00p 1,227.00p 1,208.00p 1,208.00p 68332

*Close Price adjusted for both dividends and splits