Market data

Select a section

Diploma

(DPLM)
Sector: Industrial Support Services
4,564.00p
66.00p 1.47
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,314.00p 4,334.00p 4,288.00p 4,316.00p 177,996
20/08/2024 4,298.00p 4,326.00p 4,250.00p 4,316.00p 217,153
19/08/2024 4,262.00p 4,320.00p 4,242.00p 4,298.00p 108,300
16/08/2024 4,292.00p 4,294.00p 4,248.00p 4,286.00p 125,947
15/08/2024 4,256.00p 4,306.00p 4,202.00p 4,288.00p 223,259
14/08/2024 4,190.00p 4,236.00p 4,186.00p 4,236.00p 159,864
13/08/2024 4,162.00p 4,182.00p 4,110.00p 4,160.00p 176,516
12/08/2024 4,160.00p 4,214.00p 4,144.00p 4,154.00p 248,104
09/08/2024 4,100.00p 4,150.00p 4,091.80p 4,124.00p 448,676
08/08/2024 4,082.00p 4,100.00p 4,034.00p 4,088.00p 130,733
07/08/2024 4,048.00p 4,118.00p 4,020.00p 4,102.00p 195,972
06/08/2024 4,022.00p 4,070.00p 3,992.00p 4,000.00p 233,479
05/08/2024 3,996.00p 4,082.00p 3,914.00p 4,032.00p 502,286
02/08/2024 4,298.00p 4,310.00p 4,062.00p 4,074.00p 473,640
01/08/2024 4,448.00p 4,518.00p 4,348.00p 4,380.00p 263,862
31/07/2024 4,426.00p 4,454.00p 4,388.00p 4,448.00p 316,562
30/07/2024 4,342.00p 4,378.00p 4,340.00p 4,366.00p 219,118
29/07/2024 4,388.00p 4,398.00p 4,341.19p 4,358.00p 243,582
26/07/2024 4,210.00p 4,359.54p 4,210.00p 4,224.00p 254,046
25/07/2024 4,206.00p 4,236.00p 4,156.00p 4,224.00p 215,754
24/07/2024 4,264.00p 4,296.00p 4,234.00p 4,266.00p 181,142
23/07/2024 4,302.00p 4,318.00p 4,278.00p 4,304.00p 400,499
22/07/2024 4,278.00p 4,342.00p 4,242.00p 4,312.00p 267,282
19/07/2024 4,226.00p 4,302.00p 4,202.00p 4,270.00p 575,026
18/07/2024 4,116.00p 4,294.00p 4,116.00p 4,224.00p 279,583
17/07/2024 4,344.00p 4,374.00p 4,270.00p 4,276.00p 260,006
16/07/2024 4,266.00p 4,352.00p 4,234.00p 4,340.00p 311,616
15/07/2024 4,272.00p 4,298.00p 4,244.00p 4,298.00p 163,517
12/07/2024 4,258.00p 4,308.00p 4,224.50p 4,308.00p 171,173
11/07/2024 4,182.00p 4,272.00p 4,132.00p 4,258.00p 239,669
10/07/2024 4,204.00p 4,208.00p 4,150.00p 4,182.00p 164,815
09/07/2024 4,206.00p 4,216.00p 4,146.00p 4,146.00p 159,798
08/07/2024 4,130.00p 4,198.00p 4,128.00p 4,196.00p 139,592
05/07/2024 4,202.00p 4,246.00p 4,154.00p 4,156.00p 193,214
04/07/2024 4,168.00p 4,180.00p 4,145.63p 4,176.00p 198,735
03/07/2024 4,094.00p 4,152.00p 4,058.00p 4,152.00p 700,434
02/07/2024 4,090.00p 4,148.00p 4,056.00p 4,074.00p 374,772
01/07/2024 4,184.00p 4,200.00p 4,122.00p 4,122.00p 235,131
28/06/2024 4,224.00p 4,226.00p 4,136.00p 4,148.00p 266,049
27/06/2024 4,158.00p 4,204.00p 4,132.00p 4,192.00p 223,700
26/06/2024 4,122.00p 4,170.00p 4,088.00p 4,098.00p 358,859
25/06/2024 4,138.00p 4,138.00p 4,096.00p 4,098.00p 144,642
24/06/2024 4,128.00p 4,160.00p 4,096.00p 4,140.00p 138,921
21/06/2024 4,174.00p 4,182.00p 4,106.00p 4,126.00p 619,053
20/06/2024 4,148.00p 4,186.00p 4,138.00p 4,186.00p 621,321
19/06/2024 4,164.00p 4,172.00p 4,118.00p 4,134.00p 301,075
18/06/2024 4,132.00p 4,164.00p 4,128.00p 4,154.00p 195,760
17/06/2024 4,172.00p 4,177.68p 4,110.00p 4,124.00p 265,009
14/06/2024 4,160.00p 4,178.00p 4,104.00p 4,158.00p 191,339
13/06/2024 4,220.00p 4,256.00p 4,158.00p 4,158.00p 148,465
12/06/2024 4,088.00p 4,234.00p 4,082.00p 4,234.00p 253,021
11/06/2024 4,102.00p 4,120.00p 4,064.00p 4,094.00p 154,172
10/06/2024 4,170.00p 4,188.00p 4,090.00p 4,090.00p 250,707
07/06/2024 4,166.00p 4,210.00p 4,150.00p 4,210.00p 226,762
06/06/2024 4,176.00p 4,208.00p 4,158.00p 4,160.00p 654,116
05/06/2024 4,124.00p 4,184.00p 4,116.00p 4,178.00p 174,620
04/06/2024 4,074.00p 4,140.00p 4,060.00p 4,122.00p 152,548
03/06/2024 4,168.00p 4,184.00p 4,088.00p 4,096.00p 125,960
31/05/2024 4,074.00p 4,116.00p 4,058.00p 4,092.00p 401,982
30/05/2024 4,034.00p 4,108.00p 4,012.00p 4,072.00p 373,810
29/05/2024 4,094.00p 4,112.00p 4,042.00p 4,058.00p 311,962
28/05/2024 4,190.00p 4,220.00p 4,108.00p 4,114.00p 261,928
27/05/2024 4,170.00p 4,214.00p 4,144.00p 4,176.00p 373,204
24/05/2024 4,170.00p 4,214.00p 4,144.00p 4,176.00p 373,204
23/05/2024 4,204.00p 4,284.00p 4,138.00p 4,226.00p 290,970
22/05/2024 4,200.00p 4,278.72p 4,196.00p 4,252.00p 302,483
21/05/2024 4,200.00p 4,216.80p 4,172.00p 4,210.00p 140,518
20/05/2024 4,182.00p 4,218.00p 4,174.00p 4,212.00p 160,323
17/05/2024 4,194.00p 4,234.00p 4,158.00p 4,192.00p 206,289
16/05/2024 4,142.00p 4,210.00p 4,106.00p 4,210.00p 243,680
15/05/2024 4,162.00p 4,170.00p 4,086.00p 4,122.00p 289,407
14/05/2024 4,052.00p 4,116.00p 3,996.00p 4,086.00p 355,350
13/05/2024 4,340.00p 4,340.00p 4,028.00p 4,060.00p 503,570
10/05/2024 3,860.00p 3,918.00p 3,836.00p 3,902.00p 180,990
09/05/2024 3,814.00p 3,854.00p 3,700.00p 3,848.00p 184,839
08/05/2024 3,760.00p 3,818.00p 3,748.00p 3,816.00p 349,572
07/05/2024 3,730.00p 3,764.00p 3,706.00p 3,748.00p 200,706
06/05/2024 3,738.00p 3,786.00p 3,706.00p 3,710.00p 215,401
03/05/2024 3,738.00p 3,786.00p 3,706.00p 3,710.00p 215,401
02/05/2024 3,622.00p 3,734.00p 3,622.00p 3,710.00p 419,759
01/05/2024 3,576.00p 3,660.00p 3,576.00p 3,618.00p 115,583
30/04/2024 3,614.00p 3,652.00p 3,600.00p 3,628.00p 243,007
29/04/2024 3,612.00p 3,646.00p 3,602.00p 3,608.00p 333,393
26/04/2024 3,576.00p 3,616.00p 3,552.00p 3,616.00p 194,884
25/04/2024 3,558.00p 3,594.00p 3,518.00p 3,564.00p 159,395
24/04/2024 3,570.00p 3,610.00p 3,566.00p 3,582.00p 227,271
23/04/2024 3,566.00p 3,592.00p 3,538.00p 3,564.00p 118,070
22/04/2024 3,544.00p 3,594.00p 3,528.00p 3,542.00p 163,216
19/04/2024 3,506.00p 3,520.00p 3,488.00p 3,506.00p 436,122
18/04/2024 3,556.00p 3,572.00p 3,498.00p 3,538.00p 1,272,720
17/04/2024 3,504.00p 3,536.00p 3,498.00p 3,528.00p 148,341
16/04/2024 3,520.00p 3,540.00p 3,468.00p 3,526.00p 259,225
15/04/2024 3,574.00p 3,634.00p 3,534.00p 3,580.00p 160,550
12/04/2024 3,650.00p 3,662.00p 3,538.00p 3,568.00p 117,414
11/04/2024 3,620.00p 3,652.00p 3,558.00p 3,590.00p 219,929
10/04/2024 3,620.00p 3,633.62p 3,582.00p 3,620.00p 999,835
09/04/2024 3,658.00p 3,658.00p 3,584.00p 3,594.00p 144,610
08/04/2024 3,620.00p 3,668.00p 3,618.00p 3,660.00p 418,669
05/04/2024 3,542.00p 3,586.00p 3,530.00p 3,586.00p 171,023
04/04/2024 3,598.00p 3,624.00p 3,578.00p 3,588.00p 118,361
03/04/2024 3,628.00p 3,672.00p 3,600.00p 3,606.00p 181,378
02/04/2024 3,744.00p 3,760.08p 3,634.00p 3,634.00p 301,153
01/04/2024 3,686.00p 3,758.00p 3,680.00p 3,722.00p 242,859
29/03/2024 3,686.00p 3,758.00p 3,680.00p 3,722.00p 242,859
28/03/2024 3,686.00p 3,758.00p 3,680.00p 3,722.00p 242,859
27/03/2024 3,644.00p 3,870.00p 3,630.01p 3,750.00p 530,191
26/03/2024 3,374.00p 3,426.00p 3,372.00p 3,426.00p 150,579
25/03/2024 3,424.00p 3,442.00p 3,388.00p 3,396.00p 77,930
22/03/2024 3,458.00p 3,482.00p 3,436.00p 3,452.00p 102,275
21/03/2024 3,428.00p 3,448.00p 3,388.00p 3,448.00p 171,143
20/03/2024 3,326.00p 3,394.00p 3,326.00p 3,372.00p 149,807
19/03/2024 3,344.00p 3,362.00p 3,322.00p 3,344.00p 121,705

Market data

Select a section