Diploma (DPLM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/01/2018 1,249.00p 1,259.00p 1,208.39p 1,218.00p 109826
05/01/2018 1,223.00p 1,254.50p 1,223.00p 1,239.00p 115187
04/01/2018 1,250.00p 1,251.00p 1,217.00p 1,245.00p 97530
03/01/2018 1,215.00p 1,227.00p 1,213.00p 1,227.00p 632834
02/01/2018 1,232.00p 1,247.96p 1,209.00p 1,209.00p 110327
29/12/2017 1,229.00p 1,247.00p 1,219.00p 1,247.00p 32080
28/12/2017 1,235.00p 1,241.00p 1,222.00p 1,225.00p 55662
27/12/2017 1,245.00p 1,245.00p 1,214.00p 1,221.00p 58114
22/12/2017 1,208.00p 1,228.00p 1,203.00p 1,228.00p 21206
21/12/2017 1,201.00p 1,213.00p 1,189.00p 1,205.00p 81765
20/12/2017 1,227.00p 1,238.00p 1,206.00p 1,206.00p 64204
19/12/2017 1,208.00p 1,249.00p 1,203.00p 1,226.00p 270326
18/12/2017 1,203.00p 1,215.00p 1,193.00p 1,204.00p 130968
15/12/2017 1,184.00p 1,200.00p 1,162.00p 1,200.00p 262798
14/12/2017 1,164.00p 1,179.00p 1,159.00p 1,177.00p 98297
13/12/2017 1,154.00p 1,201.00p 1,149.00p 1,190.00p 295736
12/12/2017 1,113.00p 1,154.00p 1,112.00p 1,149.00p 280678
11/12/2017 1,143.00p 1,143.00p 1,114.00p 1,122.00p 75166
08/12/2017 1,113.00p 1,126.00p 1,106.00p 1,115.00p 77506
07/12/2017 1,122.00p 1,128.00p 1,094.00p 1,120.00p 142633
06/12/2017 1,144.00p 1,144.00p 1,107.00p 1,127.00p 49712
05/12/2017 1,153.00p 1,153.00p 1,121.00p 1,130.00p 88630
04/12/2017 1,142.00p 1,154.50p 1,130.00p 1,138.00p 37254
01/12/2017 1,143.00p 1,149.00p 1,122.00p 1,132.00p 78386
30/11/2017 1,163.00p 1,163.00p 1,114.00p 1,143.00p 135056
29/11/2017 1,177.00p 1,183.18p 1,161.00p 1,165.00p 57597
28/11/2017 1,195.00p 1,195.00p 1,168.00p 1,180.00p 76296
27/11/2017 1,163.00p 1,193.00p 1,163.00p 1,171.00p 46954
24/11/2017 1,199.00p 1,200.00p 1,188.00p 1,197.00p 131660
23/11/2017 1,208.00p 1,208.00p 1,189.00p 1,189.00p 85034
22/11/2017 1,195.00p 1,227.00p 1,194.00p 1,196.00p 271346
21/11/2017 1,178.00p 1,200.00p 1,160.39p 1,192.00p 258560
20/11/2017 1,084.00p 1,270.00p 1,084.00p 1,182.00p 365745
17/11/2017 1,092.00p 1,108.00p 1,059.00p 1,070.00p 100840
16/11/2017 1,062.00p 1,074.00p 1,059.00p 1,069.00p 55285
15/11/2017 1,050.00p 1,062.00p 1,050.00p 1,059.00p 67144
14/11/2017 1,048.00p 1,061.00p 1,047.00p 1,058.00p 102894
13/11/2017 1,055.00p 1,061.00p 1,049.00p 1,049.00p 89940
10/11/2017 1,027.00p 1,061.00p 1,027.00p 1,060.00p 76987
09/11/2017 1,054.00p 1,059.00p 1,027.00p 1,037.00p 129837
08/11/2017 1,065.00p 1,074.00p 1,049.00p 1,056.00p 95050
07/11/2017 1,111.00p 1,111.00p 1,073.00p 1,074.00p 73084
06/11/2017 1,113.00p 1,113.00p 1,084.00p 1,084.00p 28002
03/11/2017 1,099.00p 1,102.00p 1,084.00p 1,089.00p 71487
02/11/2017 1,078.00p 1,086.00p 1,060.00p 1,078.00p 58154
01/11/2017 1,077.00p 1,093.00p 1,068.23p 1,078.00p 74267
31/10/2017 1,085.00p 1,085.00p 1,066.70p 1,079.00p 68327
30/10/2017 1,074.00p 1,086.00p 1,071.00p 1,078.00p 88089
27/10/2017 1,093.00p 1,093.00p 1,069.00p 1,077.00p 37019
26/10/2017 1,080.00p 1,098.00p 1,080.00p 1,091.00p 39715
25/10/2017 1,083.00p 1,099.00p 1,071.00p 1,093.00p 85331
24/10/2017 1,070.00p 1,099.00p 1,070.00p 1,082.00p 42148
23/10/2017 1,091.00p 1,100.00p 1,075.00p 1,094.00p 36731
20/10/2017 1,094.00p 1,095.00p 1,083.00p 1,094.00p 40895
19/10/2017 1,107.00p 1,107.00p 1,072.50p 1,095.00p 51622
18/10/2017 1,084.00p 1,092.00p 1,070.00p 1,081.00p 46395
17/10/2017 1,057.00p 1,083.00p 1,057.00p 1,075.00p 72947
16/10/2017 1,079.00p 1,088.00p 1,075.00p 1,081.00p 54007
13/10/2017 1,077.00p 1,081.00p 1,069.00p 1,081.00p 122886
12/10/2017 1,066.00p 1,081.00p 1,066.00p 1,077.00p 26257
11/10/2017 1,086.00p 1,086.00p 1,061.00p 1,074.00p 35081
10/10/2017 1,058.00p 1,072.00p 1,057.00p 1,065.00p 55923
09/10/2017 1,108.00p 1,108.00p 1,067.00p 1,070.00p 45533
06/10/2017 1,091.00p 1,100.00p 1,087.00p 1,100.00p 44747
05/10/2017 1,086.00p 1,088.00p 1,082.00p 1,088.00p 34257
04/10/2017 1,081.00p 1,087.00p 1,074.00p 1,077.00p 56926
03/10/2017 1,068.00p 1,085.00p 1,067.00p 1,077.00p 131425
02/10/2017 1,051.00p 1,078.00p 1,051.00p 1,065.00p 188349
29/09/2017 1,074.00p 1,074.00p 1,057.00p 1,064.00p 86935
28/09/2017 1,050.00p 1,071.00p 1,050.00p 1,069.00p 54356
27/09/2017 1,104.00p 1,104.00p 1,051.00p 1,051.00p 205636
26/09/2017 1,089.00p 1,096.00p 1,077.00p 1,082.00p 37645
25/09/2017 1,087.00p 1,101.00p 1,079.00p 1,092.00p 38513
22/09/2017 1,094.00p 1,094.00p 1,076.00p 1,086.00p 54793
21/09/2017 1,112.00p 1,112.00p 1,089.00p 1,096.00p 42971
20/09/2017 1,120.00p 1,120.00p 1,091.00p 1,091.00p 74034
19/09/2017 1,100.00p 1,114.00p 1,092.00p 1,097.00p 70861
18/09/2017 1,097.00p 1,105.00p 1,096.00p 1,100.00p 74663
15/09/2017 1,108.00p 1,115.00p 1,091.00p 1,091.00p 142208
14/09/2017 1,147.00p 1,147.00p 1,119.00p 1,119.00p 66684
13/09/2017 1,147.00p 1,147.00p 1,118.00p 1,121.00p 122749
12/09/2017 1,133.00p 1,150.00p 1,126.00p 1,138.00p 170021
11/09/2017 1,119.00p 1,134.00p 1,117.00p 1,129.00p 54348
08/09/2017 1,106.00p 1,109.00p 1,090.00p 1,107.00p 48676
07/09/2017 1,114.00p 1,114.00p 1,093.00p 1,110.00p 64935
06/09/2017 1,138.00p 1,138.00p 1,085.00p 1,106.00p 101615
05/09/2017 1,060.00p 1,178.00p 1,060.00p 1,095.00p 42540
04/09/2017 1,076.00p 1,088.00p 1,076.00p 1,086.00p 26564
01/09/2017 1,086.00p 1,106.00p 1,077.00p 1,106.00p 50304
31/08/2017 1,072.00p 1,092.00p 1,062.00p 1,083.00p 112675
30/08/2017 1,039.00p 1,110.00p 1,038.00p 1,089.00p 143941
29/08/2017 1,029.00p 1,029.00p 1,010.00p 1,028.00p 46950
25/08/2017 1,039.00p 1,039.00p 1,014.00p 1,019.00p 68002
24/08/2017 1,035.00p 1,040.00p 1,030.00p 1,030.00p 49046
23/08/2017 1,034.00p 1,043.00p 1,032.00p 1,035.00p 51651
22/08/2017 1,034.00p 1,040.00p 1,031.00p 1,034.00p 49452
21/08/2017 1,029.00p 1,037.00p 1,024.00p 1,035.00p 22953
18/08/2017 1,052.00p 1,057.00p 1,023.00p 1,027.00p 68318
17/08/2017 1,048.00p 1,062.00p 1,048.00p 1,053.00p 39409
16/08/2017 1,064.00p 1,064.00p 1,054.00p 1,054.00p 39045
15/08/2017 1,068.00p 1,077.00p 1,051.00p 1,060.00p 82670
14/08/2017 1,056.00p 1,058.00p 1,044.00p 1,044.00p 48145
11/08/2017 1,052.00p 1,056.00p 1,048.00p 1,054.00p 53017
10/08/2017 1,074.00p 1,077.00p 1,054.00p 1,056.00p 72945
09/08/2017 1,064.00p 1,069.00p 1,059.00p 1,065.00p 71374
08/08/2017 1,078.00p 1,080.00p 1,070.00p 1,074.00p 34554
07/08/2017 1,078.00p 1,080.00p 1,067.00p 1,077.00p 39489
04/08/2017 1,078.00p 1,080.00p 1,067.00p 1,071.00p 45666
03/08/2017 1,080.00p 1,080.00p 1,068.00p 1,072.00p 52211
02/08/2017 1,080.00p 1,080.00p 1,072.00p 1,080.00p 53833
01/08/2017 1,061.00p 1,084.00p 1,061.00p 1,079.00p 43553
31/07/2017 1,090.00p 1,093.00p 1,071.00p 1,080.00p 97524
28/07/2017 1,068.00p 1,073.00p 1,061.00p 1,065.00p 47188
27/07/2017 1,066.00p 1,092.00p 1,066.00p 1,078.00p 63631
26/07/2017 1,066.00p 1,068.00p 1,059.00p 1,063.00p 112571
25/07/2017 1,079.00p 1,079.00p 1,059.00p 1,064.00p 22769
24/07/2017 1,068.00p 1,073.00p 1,060.00p 1,065.00p 99735
21/07/2017 1,068.00p 1,075.00p 1,062.00p 1,072.00p 116135
20/07/2017 1,030.00p 1,067.00p 1,030.00p 1,061.00p 41199
19/07/2017 1,039.00p 1,070.00p 1,039.00p 1,052.00p 56453
18/07/2017 1,070.00p 1,070.00p 1,055.00p 1,065.00p 29994
17/07/2017 1,055.00p 1,066.00p 1,052.00p 1,065.00p 57411
14/07/2017 1,078.00p 1,080.00p 1,052.00p 1,060.00p 66238
13/07/2017 1,081.00p 1,081.00p 1,063.00p 1,068.00p 60727
12/07/2017 1,089.00p 1,089.00p 1,053.00p 1,063.00p 64439
11/07/2017 1,059.00p 1,086.00p 1,059.00p 1,067.00p 68491
10/07/2017 1,103.00p 1,103.00p 1,078.00p 1,078.00p 59226
07/07/2017 1,069.00p 1,093.00p 1,069.00p 1,084.00p 95573
06/07/2017 1,090.00p 1,100.00p 1,086.00p 1,086.00p 44396
05/07/2017 1,064.00p 1,102.00p 1,064.00p 1,100.00p 45484
04/07/2017 1,119.00p 1,119.00p 1,084.00p 1,089.00p 53232
03/07/2017 1,105.00p 1,115.00p 1,090.00p 1,091.00p 165598
30/06/2017 1,088.00p 1,106.00p 1,088.00p 1,105.00p 105529
29/06/2017 1,088.00p 1,103.00p 1,088.00p 1,101.00p 121664
28/06/2017 1,090.00p 1,107.00p 1,089.00p 1,098.00p 101764
27/06/2017 1,114.00p 1,114.00p 1,097.00p 1,099.00p 67673
26/06/2017 1,117.00p 1,117.00p 1,107.00p 1,114.00p 61457
23/06/2017 1,110.00p 1,110.00p 1,097.00p 1,105.00p 63080
22/06/2017 1,089.00p 1,111.00p 1,089.00p 1,103.00p 76885
21/06/2017 1,118.00p 1,118.00p 1,103.00p 1,104.00p 83151
20/06/2017 1,130.00p 1,130.00p 1,107.00p 1,112.00p 62765
19/06/2017 1,093.00p 1,125.00p 1,093.00p 1,111.00p 44140
16/06/2017 1,103.00p 1,131.00p 1,096.00p 1,131.00p 401052
15/06/2017 1,131.00p 1,131.00p 1,091.00p 1,093.00p 266321
14/06/2017 1,118.00p 1,138.00p 1,118.00p 1,130.00p 389164
13/06/2017 1,124.00p 1,125.00p 1,113.00p 1,124.00p 581552
12/06/2017 1,101.00p 1,120.00p 1,088.00p 1,116.00p 132969
09/06/2017 1,125.00p 1,125.00p 1,107.00p 1,116.00p 132295
08/06/2017 1,096.00p 1,132.00p 1,096.00p 1,128.00p 130309
07/06/2017 1,104.00p 1,130.00p 1,103.40p 1,124.00p 249272
06/06/2017 1,103.00p 1,108.60p 1,090.00p 1,106.00p 231028
05/06/2017 1,124.00p 1,125.00p 1,099.04p 1,120.00p 126011
02/06/2017 1,123.00p 1,124.00p 1,115.00p 1,124.00p 110763
01/06/2017 1,124.00p 1,125.00p 1,115.00p 1,122.00p 88607
31/05/2017 1,121.00p 1,125.00p 1,119.00p 1,119.00p 139576
30/05/2017 1,102.00p 1,126.00p 1,102.00p 1,120.00p 371453
26/05/2017 1,107.00p 1,127.00p 1,107.00p 1,125.00p 164383
25/05/2017 1,105.00p 1,116.00p 1,099.00p 1,113.00p 132371
24/05/2017 1,115.00p 1,125.00p 1,111.00p 1,115.00p 97464
23/05/2017 1,124.00p 1,125.00p 1,118.00p 1,121.00p 65163
22/05/2017 1,103.00p 1,131.00p 1,103.00p 1,121.00p 100502
19/05/2017 1,116.00p 1,125.00p 1,115.00p 1,124.00p 135388
18/05/2017 1,120.00p 1,120.00p 1,087.00p 1,116.00p 105163
17/05/2017 1,084.00p 1,102.00p 1,082.63p 1,094.00p 150190
16/05/2017 1,078.00p 1,109.00p 1,078.00p 1,091.00p 148089
15/05/2017 1,095.00p 1,122.00p 1,076.00p 1,094.00p 274453
12/05/2017 1,107.00p 1,125.00p 1,100.00p 1,113.00p 97365
11/05/2017 1,126.00p 1,128.00p 1,108.00p 1,108.00p 125123
10/05/2017 1,125.00p 1,128.00p 1,117.00p 1,124.00p 109790
09/05/2017 1,118.00p 1,135.00p 1,118.00p 1,125.00p 110104
08/05/2017 1,135.00p 1,135.00p 1,123.00p 1,125.00p 96313
05/05/2017 1,125.00p 1,136.00p 1,122.56p 1,136.00p 82958
04/05/2017 1,116.00p 1,134.00p 1,116.00p 1,134.00p 67874
03/05/2017 1,143.00p 1,143.00p 1,112.00p 1,127.00p 85961
02/05/2017 1,137.00p 1,187.00p 1,111.00p 1,124.00p 171522
28/04/2017 1,117.00p 1,118.00p 1,108.00p 1,109.00p 178434
27/04/2017 1,115.00p 1,122.00p 1,112.00p 1,114.00p 100235
26/04/2017 1,098.00p 1,124.00p 1,098.00p 1,115.00p 79641
25/04/2017 1,117.00p 1,125.00p 1,116.00p 1,116.00p 59108
24/04/2017 1,123.00p 1,135.00p 1,103.19p 1,120.00p 66787
21/04/2017 1,097.00p 1,111.00p 1,092.00p 1,109.00p 128971
20/04/2017 1,090.00p 1,097.00p 1,079.00p 1,095.00p 103868
19/04/2017 1,076.00p 1,093.00p 1,073.00p 1,090.00p 107414
18/04/2017 1,089.00p 1,090.00p 1,079.00p 1,085.00p 92759
13/04/2017 1,089.00p 1,095.00p 1,082.00p 1,090.00p 99654
12/04/2017 1,090.00p 1,094.00p 1,087.00p 1,090.00p 191354
11/04/2017 1,087.00p 1,093.00p 1,080.00p 1,090.00p 72185
10/04/2017 1,065.00p 1,090.00p 1,065.00p 1,090.00p 80760
07/04/2017 1,076.00p 1,093.00p 1,073.00p 1,087.00p 129070
06/04/2017 1,050.00p 1,090.00p 1,032.21p 1,090.00p 126307
05/04/2017 1,083.00p 1,098.00p 1,059.00p 1,098.00p 231820

*Close Price adjusted for both dividends and splits