Diploma Plc (DPLM)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56 | 1.45454545455 | 3850 | 3936 | 3728 | 289490 | 3844.96503679 | DE |
| 4 | 34 | 0.878099173554 | 3872 | 3972 | 3532 | 372803 | 3778.57185451 | DE |
| 12 | -568 | -12.69557443 | 4474 | 4808 | 3532 | 347931 | 4130.99589399 | DE |
| 26 | -414 | -9.58333333333 | 4320 | 4808 | 3532 | 305257 | 4254.738634 | DE |
| 52 | 294 | 8.13953488372 | 3612 | 4808 | 3532 | 293140 | 4244.14585285 | DE |
| 156 | 1188 | 43.7086092715 | 2718 | 4808 | 2090 | 285171 | 3400.15452549 | DE |
| 260 | 2218 | 131.398104265 | 1688 | 4808 | 1642 | 253001 | 3106.12181687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3884 | 20 | 0.52 | 3890 | 3910 | 3862 | 141543 |
| 1745512200 | 3864 | 12 | 0.31 | 3844 | 3866 | 3792 | 220488 |
| 1745425800 | 3852 | 66 | 1.74 | 3818 | 3936 | 3792 | 563786 |
| 1745339400 | 3786 | -60 | -1.56 | 3850 | 3850 | 3728 | 232143 |
| 1744907400 | 3846 | 22 | 0.58 | 3812 | 3876 | 3778 | 261181 |
| 1744821000 | 3824 | -136 | -3.43 | 3876 | 3882 | 3794 | 271001 |
| 1744734600 | 3960 | 104 | 2.70 | 3862 | 3972 | 3852 | 461455 |
| 1744648200 | 3856 | 68 | 1.80 | 3864 | 3878 | 3826 | 154628 |
| 1744389000 | 3788 | -32 | -0.84 | 3842 | 3848 | 3744 | 214746 |
| 1744302600 | 3820 | 180 | 4.95 | 3906 | 3946 | 3780 | 314163 |
| 1744216200 | 3640 | -110 | -2.93 | 3640 | 3708 | 3620 | 385245 |
| 1744129800 | 3750 | 126 | 3.48 | 3680 | 3764 | 3636 | 363708 |
| 1744043400 | 3624 | -89 | -2.40 | 3574 | 3792 | 3532 | 675999 |
| 1743784200 | 3713 | -13 | -0.35 | 3692 | 3785 | 3641 | 817003 |
| 1743697800 | 3726 | -228 | -5.77 | 3866 | 3882 | 3726 | 391417 |
| 1743611400 | 3954 | 42 | 1.07 | 3900 | 3954 | 3852 | 204552 |
| 1743525000 | 3912 | 66 | 1.72 | 3906 | 3928 | 3862 | 306362 |
| 1743438600 | 3846 | -64 | -1.64 | 3872 | 3872 | 3812 | 286837 |
| 1743183000 | 3910 | -94 | -2.35 | 3986 | 3986 | 3880 | 282204 |
| 1743096600 | 4004 | 34 | 0.86 | 3942 | 4004 | 3906 | 236815 |
| 1743010200 | 3970 | 10 | 0.25 | 3974 | 3988 | 3938 | 159992 |
| 1742923800 | 3960 | -22 | -0.55 | 3974 | 4014 | 3910 | 207823 |
| 1742837400 | 3982 | 48 | 1.22 | 3986 | 3990 | 3938 | 174799 |
| 1742578200 | 3934 | -116 | -2.86 | 4006 | 4016 | 3916 | 527820 |
| 1742491800 | 4050 | 88 | 2.22 | 3984 | 4050 | 3978 | 286149 |
| 1742405400 | 3962 | -6 | -0.15 | 3956 | 3962 | 3916 | 542794 |
| 1742319000 | 3968 | 20 | 0.51 | 3966 | 4000 | 3934 | 497891 |
| 1742232600 | 3948 | -12 | -0.30 | 3960 | 3972 | 3916 | 682041 |
| 1741973400 | 3960 | 40 | 1.02 | 3922 | 3992 | 3914 | 492742 |
| 1741887000 | 3920 | -150 | -3.69 | 4044 | 4054 | 3920 | 394520 |
| 1741800600 | 4070 | 54 | 1.34 | 4054 | 4088 | 4016 | 560677 |
| 1741714200 | 4016 | -166 | -3.97 | 4190 | 4196 | 3994 | 388195 |
| 1741627800 | 4182 | -100 | -2.34 | 4316 | 4332 | 4182 | 252109 |
| 1741368600 | 4282 | -54 | -1.25 | 4294 | 4296 | 4208 | 231293 |
| 1741282200 | 4336 | -68 | -1.54 | 4436 | 4450 | 4272 | 481414 |
| 1741195800 | 4404 | 4 | 0.09 | 4470 | 4552 | 4404 | 425000 |
| 1741109400 | 4400 | -94 | -2.09 | 4446 | 4474 | 4376 | 267459 |
| 1741023000 | 4494 | -2 | -0.04 | 4500 | 4532 | 4474 | 266344 |
| 1740763800 | 4496 | 6 | 0.13 | 4438 | 4502 | 4438 | 274613 |
| 1740677400 | 4490 | -10 | -0.22 | 4498 | 4514 | 4436 | 169314 |
| 1740591000 | 4500 | 10 | 0.22 | 4506 | 4550 | 4500 | 273054 |
| 1740504600 | 4490 | -36 | -0.80 | 4468 | 4518 | 4462 | 188030 |
| 1740418200 | 4526 | -110 | -2.37 | 4636 | 4636 | 4488 | 206943 |
| 1740159000 | 4636 | -30 | -0.64 | 4670 | 4702 | 4620 | 184302 |
| 1740072600 | 4666 | -22 | -0.47 | 4704 | 4734 | 4652 | 189846 |
| 1739986200 | 4688 | -84 | -1.76 | 4774 | 4798 | 4644 | 201336 |
| 1739899800 | 4772 | 10 | 0.21 | 4770 | 4808 | 4740 | 772947 |
| 1739813400 | 4762 | 20 | 0.42 | 4738 | 4762 | 4716 | 224047 |
| 1739554200 | 4742 | -12 | -0.25 | 4768 | 4794 | 4736 | 301843 |
| 1739467800 | 4754 | 142 | 3.08 | 4688 | 4754 | 4642 | 337471 |
| 1739381400 | 4612 | 0 | 0.00 | 4604 | 4654 | 4580 | 483464 |
| 1739295000 | 4612 | 116 | 2.58 | 4488 | 4612 | 4482 | 602594 |
| 1739208600 | 4496 | 60 | 1.35 | 4444 | 4520 | 4440 | 125716 |
| 1738949400 | 4436 | -86 | -1.90 | 4516 | 4540 | 4432 | 83232 |
| 1738863000 | 4522 | 36 | 0.80 | 4522 | 4538 | 4476 | 505378 |
| 1738776600 | 4486 | -66 | -1.45 | 4508 | 4540 | 4462 | 328923 |
| 1738690200 | 4552 | 32 | 0.71 | 4500 | 4562 | 4492 | 385433 |
| 1738603800 | 4520 | -32 | -0.70 | 4474 | 4532 | 4430 | 248095 |
| 1738344600 | 4552 | 32 | 0.71 | 4522 | 4560 | 4506 | 609433 |
| 1738258200 | 4520 | 80 | 1.80 | 4452 | 4556 | 4442 | 128973 |
| 1738171800 | 4440 | 32 | 0.73 | 4444 | 4492 | 4430 | 135567 |
| 1738085400 | 4408 | 34 | 0.78 | 4414 | 4466 | 4374 | 144645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
