Market data

Select a section

Diploma

(DPLM)
Sector: Industrial Support Services
4,636.00p
-30.00p -0.64
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,670.00p 4,702.00p 4,620.00p 4,636.00p 184,303
20/02/2025 4,704.00p 4,734.00p 4,652.00p 4,666.00p 189,846
19/02/2025 4,774.00p 4,798.00p 4,644.00p 4,688.00p 201,339
18/02/2025 4,770.00p 4,808.00p 4,738.00p 4,772.00p 764,293
17/02/2025 4,738.00p 4,762.00p 4,716.00p 4,762.00p 224,047
14/02/2025 4,768.00p 4,795.17p 4,736.00p 4,742.00p 301,845
13/02/2025 4,688.00p 4,754.00p 4,642.00p 4,754.00p 337,471
12/02/2025 4,604.00p 4,654.00p 4,577.56p 4,612.00p 483,466
11/02/2025 4,488.00p 4,612.00p 4,482.00p 4,612.00p 602,594
10/02/2025 4,444.00p 4,520.00p 4,440.00p 4,496.00p 125,717
07/02/2025 4,516.00p 4,544.00p 4,432.00p 4,436.00p 83,233
06/02/2025 4,522.00p 4,538.00p 4,476.00p 4,486.00p 426,014
05/02/2025 4,508.00p 4,540.00p 4,460.00p 4,486.00p 281,127
04/02/2025 4,500.00p 4,562.00p 4,490.00p 4,520.00p 384,985
03/02/2025 4,474.00p 4,534.00p 4,423.10p 4,520.00p 248,096
31/01/2025 4,522.00p 4,560.00p 4,506.00p 4,552.00p 609,434
30/01/2025 4,452.00p 4,556.00p 4,442.00p 4,520.00p 128,973
29/01/2025 4,444.00p 4,492.00p 4,428.00p 4,408.00p 134,626
28/01/2025 4,414.00p 4,466.00p 4,374.00p 4,408.00p 144,645
27/01/2025 4,392.00p 4,414.00p 4,344.00p 4,374.00p 219,324
24/01/2025 4,508.00p 4,530.00p 4,446.00p 4,470.00p 199,146
23/01/2025 4,534.00p 4,552.00p 4,498.00p 4,498.00p 238,709
22/01/2025 4,464.00p 4,586.00p 4,442.00p 4,532.00p 515,631
21/01/2025 4,446.00p 4,492.00p 4,410.00p 4,462.00p 550,566
20/01/2025 4,402.00p 4,444.00p 4,392.00p 4,432.00p 323,002
17/01/2025 4,336.00p 4,406.00p 4,316.00p 4,406.00p 227,242
16/01/2025 4,256.00p 4,300.00p 4,238.00p 4,298.00p 220,708
15/01/2025 4,188.00p 4,324.00p 4,184.00p 4,298.00p 395,524
14/01/2025 4,126.00p 4,160.00p 4,082.00p 4,082.00p 338,691
13/01/2025 4,142.00p 4,152.00p 4,064.00p 4,104.00p 167,455
10/01/2025 4,186.00p 4,218.00p 4,140.00p 4,162.00p 118,952
09/01/2025 4,200.00p 4,224.00p 4,166.00p 4,216.00p 266,407
08/01/2025 4,270.00p 4,304.00p 4,170.00p 4,198.00p 166,494
07/01/2025 4,250.00p 4,310.00p 4,242.00p 4,268.00p 214,880
06/01/2025 4,260.00p 4,330.00p 4,234.00p 4,262.00p 108,930
03/01/2025 4,272.00p 4,276.00p 4,216.00p 4,218.00p 103,585
02/01/2025 4,290.00p 4,298.00p 4,260.00p 4,270.00p 112,654
01/01/2025 4,254.00p 4,256.00p 4,208.00p 4,250.00p 78,352
31/12/2024 4,254.00p 4,256.00p 4,208.00p 4,250.00p 78,352
30/12/2024 4,226.00p 4,252.00p 4,196.00p 4,222.00p 96,009
27/12/2024 4,272.00p 4,298.00p 4,246.00p 4,270.00p 108,252
26/12/2024 4,278.00p 4,318.00p 4,250.00p 4,292.00p 36,286
25/12/2024 4,278.00p 4,318.00p 4,250.00p 4,292.00p 36,286
24/12/2024 4,278.00p 4,318.00p 4,250.00p 4,292.00p 36,286
23/12/2024 4,280.00p 4,284.00p 4,232.00p 4,244.00p 147,998
20/12/2024 4,254.00p 4,328.00p 4,254.00p 4,304.00p 482,776
19/12/2024 4,354.00p 4,372.00p 4,272.00p 4,288.00p 204,392
18/12/2024 4,356.00p 4,396.00p 4,342.00p 4,370.00p 184,308
17/12/2024 4,376.00p 4,396.00p 4,338.00p 4,366.00p 232,340
16/12/2024 4,410.00p 4,414.00p 4,278.00p 4,406.00p 266,554
13/12/2024 4,454.00p 4,498.00p 4,389.00p 4,422.00p 144,799
12/12/2024 4,522.00p 4,532.00p 4,412.00p 4,452.00p 254,825
11/12/2024 4,478.00p 4,570.00p 4,454.00p 4,544.00p 600,364
10/12/2024 4,552.00p 4,606.00p 4,504.00p 4,506.00p 173,398
09/12/2024 4,576.00p 4,610.00p 4,523.98p 4,572.00p 280,594
06/12/2024 4,512.00p 4,560.00p 4,490.00p 4,546.00p 148,071
05/12/2024 4,578.00p 4,596.00p 4,484.00p 4,530.00p 295,739
04/12/2024 4,564.00p 4,600.44p 4,538.00p 4,592.00p 159,549
03/12/2024 4,472.00p 4,554.00p 4,472.00p 4,554.00p 177,689
02/12/2024 4,462.00p 4,514.00p 4,454.00p 4,514.00p 172,492
29/11/2024 4,434.00p 4,474.00p 4,410.00p 4,460.00p 339,924
28/11/2024 4,408.00p 4,486.00p 4,408.00p 4,438.00p 137,558
27/11/2024 4,490.00p 4,490.00p 4,420.00p 4,444.00p 256,761
26/11/2024 4,496.00p 4,504.75p 4,443.78p 4,476.00p 270,533
25/11/2024 4,494.00p 4,518.00p 4,406.00p 4,222.00p 324,452
22/11/2024 4,260.00p 4,476.00p 4,252.00p 4,222.00p 374,285
21/11/2024 4,114.00p 4,230.00p 4,104.00p 4,222.00p 492,179
20/11/2024 4,186.00p 4,218.00p 4,124.00p 4,124.00p 510,301
19/11/2024 4,450.00p 4,471.46p 4,092.00p 4,174.00p 906,854
18/11/2024 4,508.00p 4,536.00p 4,448.00p 4,536.00p 562,295
15/11/2024 4,578.00p 4,620.00p 4,492.00p 4,596.00p 326,146
14/11/2024 4,598.00p 4,653.00p 4,576.00p 4,596.00p 284,822
13/11/2024 4,476.00p 4,608.00p 4,476.00p 4,594.00p 406,259
12/11/2024 4,464.00p 4,522.00p 4,454.00p 4,518.00p 217,033
11/11/2024 4,452.00p 4,534.00p 4,442.00p 4,494.00p 125,956
08/11/2024 4,462.00p 4,492.00p 4,404.00p 4,420.00p 144,531
07/11/2024 4,428.00p 4,450.00p 4,394.00p 4,446.00p 265,761
06/11/2024 4,462.00p 4,488.00p 4,370.00p 4,402.00p 298,937
05/11/2024 4,286.00p 4,392.00p 4,262.00p 4,392.00p 172,735
04/11/2024 4,274.00p 4,298.00p 4,260.00p 4,286.00p 206,768
01/11/2024 4,258.00p 4,306.00p 4,230.00p 4,288.00p 125,840
31/10/2024 4,294.00p 4,320.00p 4,202.00p 4,258.00p 309,649
30/10/2024 4,296.00p 4,362.00p 4,292.19p 4,338.00p 276,793
29/10/2024 4,320.00p 4,378.00p 4,276.00p 4,314.00p 394,909
28/10/2024 4,320.00p 4,392.00p 4,304.00p 4,380.00p 189,644
25/10/2024 4,292.00p 4,326.82p 4,268.00p 4,310.00p 99,908
24/10/2024 4,298.00p 4,306.00p 4,264.00p 4,292.00p 92,389
23/10/2024 4,284.00p 4,307.48p 4,245.01p 4,292.00p 277,720
22/10/2024 4,338.00p 4,352.00p 4,252.00p 4,304.00p 352,637
21/10/2024 4,362.00p 4,410.00p 4,347.25p 4,372.00p 230,691
18/10/2024 4,328.00p 4,374.00p 4,312.00p 4,362.00p 131,625
17/10/2024 4,338.00p 4,366.00p 4,304.00p 4,358.00p 156,249
16/10/2024 4,374.00p 4,410.00p 4,318.00p 4,330.00p 341,387
15/10/2024 4,366.00p 4,424.19p 4,352.00p 4,362.00p 434,105
14/10/2024 4,278.00p 4,328.00p 4,254.00p 4,328.00p 161,964
11/10/2024 4,222.00p 4,272.00p 4,216.00p 4,272.00p 350,538
10/10/2024 4,238.00p 4,272.00p 4,186.00p 4,202.00p 278,966
09/10/2024 4,272.00p 4,288.00p 4,246.00p 4,272.00p 279,975
08/10/2024 4,246.00p 4,288.00p 4,236.00p 4,250.00p 640,879
07/10/2024 4,252.00p 4,272.00p 4,229.55p 4,246.00p 222,905
04/10/2024 4,196.00p 4,254.00p 4,176.00p 4,208.00p 384,581
03/10/2024 4,400.00p 4,402.00p 4,194.00p 4,208.00p 422,158
02/10/2024 4,362.00p 4,442.00p 4,362.00p 4,434.00p 405,786
01/10/2024 4,446.00p 4,498.00p 4,406.00p 4,442.00p 185,376
30/09/2024 4,444.00p 4,492.00p 4,424.00p 4,434.00p 441,967
27/09/2024 4,484.00p 4,524.00p 4,470.44p 4,480.00p 226,709
26/09/2024 4,520.00p 4,540.00p 4,480.00p 4,516.00p 222,928
25/09/2024 4,402.00p 4,482.00p 4,402.00p 4,462.00p 154,322
24/09/2024 4,512.00p 4,518.00p 4,410.00p 4,438.00p 141,804
23/09/2024 4,464.00p 4,488.00p 4,420.00p 4,464.00p 319,206
20/09/2024 4,566.00p 4,582.00p 4,472.00p 4,472.00p 1,695,754
19/09/2024 4,544.00p 4,596.00p 4,530.00p 4,564.00p 266,172
18/09/2024 4,632.00p 4,638.00p 4,484.00p 4,498.00p 162,073
17/09/2024 4,594.00p 4,648.00p 4,566.00p 4,632.00p 319,363
16/09/2024 4,482.00p 4,558.00p 4,479.84p 4,552.00p 188,334
13/09/2024 4,470.00p 4,506.00p 4,466.00p 4,464.00p 191,286
12/09/2024 4,438.00p 4,488.00p 4,418.00p 4,374.00p 168,845
11/09/2024 4,452.00p 4,455.90p 4,336.00p 4,440.00p 164,759
10/09/2024 4,410.00p 4,462.00p 4,406.00p 4,440.00p 444,070
09/09/2024 4,324.00p 4,451.50p 4,322.00p 4,424.00p 227,326
06/09/2024 4,336.00p 4,402.00p 4,295.02p 4,298.00p 597,275
05/09/2024 4,374.00p 4,386.00p 4,296.00p 4,338.00p 301,876
04/09/2024 4,350.00p 4,386.00p 4,326.00p 4,378.00p 181,842
03/09/2024 4,424.00p 4,466.00p 4,399.38p 4,410.00p 366,555
02/09/2024 4,464.00p 4,464.00p 4,342.00p 4,464.00p 156,482
30/08/2024 4,436.00p 4,486.00p 4,436.00p 4,464.00p 215,785
29/08/2024 4,392.00p 4,464.00p 4,392.00p 4,450.00p 113,333
28/08/2024 4,362.00p 4,418.00p 4,348.00p 4,388.00p 201,220
27/08/2024 4,380.00p 4,392.00p 4,314.00p 4,348.00p 149,024
26/08/2024 4,334.00p 4,370.00p 4,314.00p 4,368.00p 150,491
23/08/2024 4,334.00p 4,370.00p 4,314.00p 4,368.00p 150,491
22/08/2024 4,334.00p 4,370.00p 4,314.00p 4,368.00p 150,491

Market data

Select a section