Diploma PLC (PK) (DPMAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.897 | -6.9288372093 | 215 | 230.34 | 197.85 | 3258 | 217.73105425 | DR |
| 4 | -24.692 | -10.9842300763 | 224.795 | 245.55 | 197.85 | 1681 | 223.8171639 | DR |
| 12 | -22.017 | -9.91220961642 | 222.12 | 246.61 | 197.85 | 1452 | 223.9799674 | DR |
| 26 | -10.797 | -5.11948790896 | 210.9 | 255.99 | 191.47 | 2828 | 227.23933538 | DR |
| 52 | 28.323 | 16.4879497031 | 171.78 | 255.99 | 164.07 | 3323 | 202.67776717 | DR |
| 156 | 31.353 | 18.5795555556 | 168.75 | 255.99 | 135.081 | 3328 | 197.22676615 | DR |
| 260 | 31.353 | 18.5795555556 | 168.75 | 255.99 | 135.081 | 3328 | 197.22676615 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 214.445 | 0.28 | 0.13 | 200.65 | 220.78 | 200.65 | 958 |
| 1734992400 | 214.17 | -6 | -2.73 | 217.84 | 217.84 | 203.21 | 3230 |
| 1734733200 | 220.17 | 3.57 | 1.65 | 211.125 | 221.54 | 208.03 | 6906 |
| 1734646800 | 216.6 | -3.01 | -1.37 | 215 | 230.34 | 215 | 1939 |
| 1734560940 | 219.61 | -0.52 | -0.24 | 222.2272 | 237.3 | 219.61 | 1289 |
| 1734474360 | 220.13 | -5.09 | -2.26 | 212.1501 | 231 | 212.15 | 1960 |
| 1734388140 | 225.22 | 0.11 | 0.05 | 221.56 | 228.12 | 210.76 | 2263 |
| 1734128940 | 225.11 | -2.04 | -0.90 | 219.7 | 235.69 | 215.72 | 1352 |
| 1734042480 | 227.15 | -7.07 | -3.02 | 216.74 | 237.98 | 216.74 | 1186 |
| 1733955900 | 234.22 | 1.02 | 0.44 | 231.575 | 242.05 | 221 | 1192 |
| 1733869200 | 233.1975 | -1.51 | -0.64 | 230.95 | 241.05 | 220.85 | 1327 |
| 1733782800 | 234.71 | -0.52 | -0.22 | 225.0501 | 245.55 | 225.05 | 1323 |
| 1733523600 | 235.23 | 4.21 | 1.82 | 227.835 | 235.66 | 221.18 | 764 |
| 1733437500 | 231.02 | 9.7 | 4.38 | 220.27 | 238.81 | 220.27 | 964 |
| 1733350980 | 221.32 | -12.07 | -5.17 | 231.08 | 242.52 | 221.31 | 408 |
| 1733264700 | 233.39 | 4.39 | 1.92 | 244.25 | 244.25 | 219.22 | 1103 |
| 1733178180 | 229 | -10.5 | -4.38 | 229 | 233.29 | 216.77 | 1365 |
| 1732918200 | 239.5 | 12.65 | 5.58 | 224.795 | 239.5 | 214.99 | 737 |
| 1732746540 | 226.85 | 1.5 | 0.67 | 216.85 | 236.94 | 216.85 | 591 |
| 1732660140 | 225.35 | 9.89 | 4.59 | 215.6001 | 234.91 | 215.6001 | 1167 |
| 1732573560 | 215.46 | -14.6 | -6.35 | 222.025 | 230.65 | 215.41 | 1122 |
| 1732314000 | 230.06 | 13.94 | 6.45 | 218.195 | 234.43 | 211.5501 | 1938 |
| 1732227900 | 216.12 | 6.48 | 3.09 | 212 | 217.03 | 202.05 | 1057 |
| 1732141740 | 209.636 | -6.85 | -3.17 | 207.29 | 213.1854 | 207.29 | 1429 |
| 1732054800 | 216.49 | -11.65 | -5.11 | 211.46 | 219.01 | 211.46 | 12367 |
| 1731968640 | 228.14 | -11.6 | -4.84 | 215.32 | 234.87 | 215.32 | 1493 |
| 1731709260 | 239.74 | 5.7 | 2.44 | 229.795 | 239.74 | 216.86 | 1894 |
| 1731622800 | 234.04 | -1.96 | -0.83 | 237.255 | 246.61 | 226.81 | 1098 |
| 1731536760 | 236 | 3.18 | 1.37 | 232.525 | 245.69 | 219.1 | 1539 |
| 1731450480 | 232.82 | 2.35 | 1.02 | 230.69 | 244.97 | 230.69 | 1357 |
| 1731363600 | 230.47 | -0.93 | -0.40 | 241.99 | 242.12 | 229.47 | 810 |
| 1731104400 | 231.4 | 5.88 | 2.61 | 230.705 | 240.5 | 228.51 | 729 |
| 1731018540 | 225.52 | -3.31 | -1.45 | 232.285 | 238.023 | 225.48 | 616 |
| 1730931600 | 228.83 | -1.82 | -0.79 | 229.915 | 240.17 | 220.07 | 338 |
| 1730845680 | 230.65 | 5.07 | 2.25 | 224.362 | 235.3 | 217.42 | 395 |
| 1730759160 | 225.58 | 1.27 | 0.57 | 224.385 | 232.21 | 213.37 | 1282 |
| 1730496420 | 224.31 | 1.49 | 0.67 | 226.175 | 236.5 | 221.79 | 784 |
| 1730409780 | 222.82 | -10.28 | -4.41 | 221.2 | 232.96 | 215.9475 | 998 |
| 1730323500 | 233.1 | 12.09 | 5.47 | 223.42 | 233.1 | 214.42 | 432 |
| 1730237280 | 221.01 | 3.58 | 1.65 | 214.51 | 230.82 | 214.51 | 1100 |
| 1730150880 | 217.43 | -20.17 | -8.49 | 226.15 | 235.37 | 217.42 | 668 |
| 1729891500 | 237.6 | 22.91 | 10.67 | 225.56 | 237.6 | 218.59 | 426 |
| 1729805160 | 214.69 | 0.56 | 0.26 | 218.612 | 226.62 | 213.94 | 581 |
| 1729718940 | 214.13 | -3.64 | -1.67 | 225.6592 | 230.19 | 214.1 | 762 |
| 1729632300 | 217.77 | -9.09 | -4.01 | 222.885 | 231.14 | 214.47 | 656 |
| 1729545600 | 226.8575 | -3 | -1.31 | 230.815 | 241.95 | 224.1 | 467 |
| 1729286400 | 229.86 | 1.09 | 0.48 | 223.11 | 236.71 | 223.11 | 968 |
| 1729200000 | 228.77 | -1.29 | -0.56 | 226.885 | 235.53 | 214.22 | 479 |
| 1729113960 | 230.06 | 0.15 | 0.07 | 219.79 | 233.26 | 219.79 | 1257 |
| 1729027680 | 229.91 | 9.9 | 4.50 | 230.94 | 238.6 | 221.58 | 1097 |
| 1728941220 | 220.01 | -7.47 | -3.28 | 217.83 | 229.99 | 215.5 | 583 |
| 1728681900 | 227.48 | 7.94 | 3.62 | 212.3 | 229.98 | 212.3 | 3580 |
| 1728595560 | 219.5416 | -12.45 | -5.37 | 207.85 | 226.99 | 207.85 | 609 |
| 1728508800 | 231.99 | 14.24 | 6.54 | 223.03 | 233 | 213.07 | 2626 |
| 1728422580 | 217.75 | -5.75 | -2.57 | 222.795 | 229.98 | 215 | 1304 |
| 1728336000 | 223.5 | 0.2 | 0.09 | 223.555 | 233.11 | 222.01 | 2077 |
| 1728077220 | 223.3 | 1.84 | 0.83 | 222.555 | 231 | 213.51 | 785 |
| 1727990760 | 221.46 | -12.82 | -5.47 | 222.12 | 231.69 | 213.51 | 513 |
| 1727904000 | 234.2756 | 3.27 | 1.41 | 234.42 | 245.57 | 225.39 | 443 |
| 1727818140 | 231.01 | -7.99 | -3.34 | 239.805 | 239.805 | 229.7 | 1192 |
| 1727731380 | 239 | 0.97 | 0.41 | 239.865 | 247.85 | 231.88 | 1268 |
| 1727472000 | 238.03 | -0.75 | -0.31 | 231.5 | 255.99 | 231.5 | 654 |
| 1727386200 | 238.78 | 0.47 | 0.20 | 242.34 | 251.48 | 232.73 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
