Diploma Plc (DPLM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 108 | 2.62390670554 | 4116 | 4342 | 4116 | 355706 | 4277.76344721 | DE |
| 4 | 66 | 1.5873015873 | 4158 | 4374 | 4060 | 279037 | 4219.68754899 | DE |
| 12 | 602 | 16.6206515737 | 3622 | 4374 | 3622 | 282945 | 4134.75563066 | DE |
| 26 | 1014 | 31.5887850467 | 3210 | 4374 | 3202 | 315598 | 3734.1443557 | DE |
| 52 | 1078 | 34.2657342657 | 3146 | 4374 | 2774 | 321818 | 3444.72975641 | DE |
| 156 | 1142 | 37.0538611291 | 3082 | 4374 | 2090 | 253468 | 3051.15914952 | DE |
| 260 | 2719 | 180.664451827 | 1505 | 4374 | 1191 | 242503 | 2683.7129514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4224 | -42 | -0.98 | 4206 | 4232 | 4156 | 215752 |
| 1721838600 | 4266 | -38 | -0.88 | 4264 | 4296 | 4234 | 181142 |
| 1721752200 | 4304 | -8 | -0.19 | 4302 | 4318 | 4278 | 475499 |
| 1721665800 | 4312 | 42 | 0.98 | 4278 | 4342 | 4242 | 267282 |
| 1721406600 | 4270 | 46 | 1.09 | 4226 | 4290 | 4202 | 575025 |
| 1721320200 | 4224 | -52 | -1.22 | 4116 | 4294 | 4116 | 279581 |
| 1721233800 | 4276 | -64 | -1.47 | 4344 | 4374 | 4270 | 260003 |
| 1721147400 | 4340 | 42 | 0.98 | 4266 | 4352 | 4234 | 311616 |
| 1721061000 | 4298 | -10 | -0.23 | 4272 | 4298 | 4244 | 163515 |
| 1720801800 | 4308 | 50 | 1.17 | 4258 | 4308 | 4226 | 171167 |
| 1720715400 | 4258 | 76 | 1.82 | 4182 | 4272 | 4132 | 239669 |
| 1720629000 | 4182 | 36 | 0.87 | 4204 | 4204 | 4150 | 164815 |
| 1720542600 | 4146 | -50 | -1.19 | 4206 | 4214 | 4146 | 159797 |
| 1720456200 | 4196 | 40 | 0.96 | 4130 | 4198 | 4128 | 139592 |
| 1720197000 | 4156 | -20 | -0.48 | 4202 | 4246 | 4154 | 193214 |
| 1720110600 | 4176 | 24 | 0.58 | 4168 | 4176 | 4146 | 198734 |
| 1720024200 | 4152 | 78 | 1.91 | 4094 | 4152 | 4060 | 700434 |
| 1719937800 | 4074 | -48 | -1.16 | 4090 | 4128 | 4060 | 374771 |
| 1719851400 | 4122 | -26 | -0.63 | 4184 | 4200 | 4122 | 235131 |
| 1719592200 | 4148 | -44 | -1.05 | 4224 | 4226 | 4138 | 266047 |
| 1719505800 | 4192 | 52 | 1.26 | 4158 | 4204 | 4132 | 223700 |
| 1719419400 | 4140 | 42 | 1.02 | 4122 | 4170 | 4088 | 360788 |
| 1719333000 | 4098 | -42 | -1.01 | 4138 | 4138 | 4096 | 144642 |
| 1719246600 | 4140 | 14 | 0.34 | 4128 | 4160 | 4100 | 138920 |
| 1718987400 | 4126 | -60 | -1.43 | 4174 | 4182 | 4106 | 619053 |
| 1718901000 | 4186 | 52 | 1.26 | 4148 | 4186 | 4138 | 696457 |
| 1718814600 | 4134 | -20 | -0.48 | 4164 | 4172 | 4118 | 301074 |
| 1718728200 | 4154 | 30 | 0.73 | 4132 | 4164 | 4128 | 195760 |
| 1718641800 | 4124 | -34 | -0.82 | 4172 | 4172 | 4112 | 265009 |
| 1718382600 | 4158 | 0 | 0.00 | 4160 | 4178 | 4106 | 191339 |
| 1718296200 | 4158 | -76 | -1.79 | 4220 | 4256 | 4158 | 148465 |
| 1718209800 | 4234 | 140 | 3.42 | 4088 | 4234 | 4088 | 253020 |
| 1718123400 | 4094 | 4 | 0.10 | 4102 | 4118 | 4072 | 159757 |
| 1718037000 | 4090 | -120 | -2.85 | 4170 | 4188 | 4090 | 250706 |
| 1717777800 | 4210 | 50 | 1.20 | 4166 | 4210 | 4150 | 226762 |
| 1717691400 | 4160 | -18 | -0.43 | 4176 | 4208 | 4158 | 654116 |
| 1717605000 | 4178 | 56 | 1.36 | 4124 | 4184 | 4116 | 174620 |
| 1717518600 | 4122 | 26 | 0.63 | 4074 | 4140 | 4060 | 152547 |
| 1717432200 | 4096 | 4 | 0.10 | 4168 | 4182 | 4088 | 125960 |
| 1717173000 | 4092 | 20 | 0.49 | 4074 | 4116 | 4058 | 401982 |
| 1717086600 | 4072 | 14 | 0.34 | 4034 | 4108 | 4020 | 373810 |
| 1717000200 | 4058 | -56 | -1.36 | 4094 | 4112 | 4042 | 311962 |
| 1716913800 | 4114 | -62 | -1.48 | 4190 | 4196 | 4108 | 261927 |
| 1716568200 | 4176 | -50 | -1.18 | 4170 | 4214 | 4146 | 373202 |
| 1716481800 | 4226 | -26 | -0.61 | 4204 | 4284 | 4164 | 290965 |
| 1716395400 | 4252 | 42 | 1.00 | 4200 | 4278 | 4196 | 302478 |
| 1716309000 | 4210 | -2 | -0.05 | 4200 | 4216 | 4172 | 144881 |
| 1716222600 | 4212 | 20 | 0.48 | 4182 | 4214 | 4174 | 160322 |
| 1715963400 | 4192 | -18 | -0.43 | 4194 | 4226 | 4158 | 206288 |
| 1715877000 | 4210 | 88 | 2.13 | 4142 | 4210 | 4106 | 243678 |
| 1715790600 | 4122 | 36 | 0.88 | 4162 | 4166 | 4086 | 289407 |
| 1715704200 | 4086 | 26 | 0.64 | 4052 | 4116 | 4006 | 355348 |
| 1715617800 | 4060 | 158 | 4.05 | 4340 | 4340 | 4038 | 503568 |
| 1715358600 | 3902 | 54 | 1.40 | 3860 | 3904 | 3836 | 180989 |
| 1715272200 | 3848 | 32 | 0.84 | 3814 | 3854 | 3798 | 184839 |
| 1715185800 | 3816 | 68 | 1.81 | 3760 | 3818 | 3750 | 349572 |
| 1715099400 | 3748 | 38 | 1.02 | 3730 | 3764 | 3706 | 200705 |
| 1714753800 | 3710 | 0 | 0.00 | 3738 | 3786 | 3706 | 215401 |
| 1714667400 | 3710 | 92 | 2.54 | 3622 | 3734 | 3622 | 419758 |
| 1714581000 | 3618 | -10 | -0.28 | 3576 | 3660 | 3576 | 115583 |
| 1714494600 | 3628 | 20 | 0.55 | 3614 | 3652 | 3600 | 243007 |
| 1714408200 | 3608 | -8 | -0.22 | 3612 | 3636 | 3602 | 333393 |
| 1714149000 | 3616 | 52 | 1.46 | 3576 | 3616 | 3552 | 220147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
