4,362.00p+4.00 (+0.09%)18 Oct 2024, 16:48
Diploma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 4520.00p | 4540.00p | 4480.00p | 4516.00p | 222,928 |
Sep 25, 2024 | 4402.00p | 4482.00p | 4402.00p | 4462.00p | 154,322 |
Sep 24, 2024 | 4512.00p | 4518.00p | 4410.00p | 4438.00p | 141,805 |
Sep 23, 2024 | 4464.00p | 4488.00p | 4420.00p | 4464.00p | 319,205 |
Sep 20, 2024 | 4566.00p | 4582.00p | 4472.00p | 4472.00p | 1,705,646 |
Sep 19, 2024 | 4544.00p | 4596.00p | 4530.00p | 4564.00p | 266,171 |
Sep 18, 2024 | 4632.00p | 4638.00p | 4484.00p | 4498.00p | 162,072 |
Sep 17, 2024 | 4594.00p | 4648.00p | 4566.00p | 4632.00p | 319,363 |
Sep 16, 2024 | 4482.00p | 4558.00p | 4479.84p | 4552.00p | 188,334 |
Sep 13, 2024 | 4470.00p | 4506.00p | 4466.00p | 4494.00p | 191,287 |
Sep 12, 2024 | 4438.00p | 4488.00p | 4418.00p | 4464.00p | 187,912 |
Sep 11, 2024 | 4452.00p | 4455.90p | 4336.00p | 4374.00p | 164,758 |
Sep 10, 2024 | 4410.00p | 4462.00p | 4406.00p | 4440.00p | 444,070 |
Sep 9, 2024 | 4324.00p | 4451.50p | 4322.00p | 4424.00p | 227,326 |
Sep 6, 2024 | 4336.00p | 4402.00p | 4295.02p | 4298.00p | 597,274 |
Sep 5, 2024 | 4374.00p | 4386.00p | 4296.00p | 4338.00p | 301,876 |
Sep 4, 2024 | 4350.00p | 4386.00p | 4326.00p | 4378.00p | 181,842 |
Sep 3, 2024 | 4424.00p | 4466.00p | 4399.38p | 4410.00p | 383,680 |
Sep 2, 2024 | 4464.00p | 4464.00p | 4342.00p | 4422.00p | 156,481 |
Aug 30, 2024 | 4436.00p | 4486.00p | 4436.00p | 4464.00p | 215,784 |
Aug 29, 2024 | 4392.00p | 4464.00p | 4392.00p | 4450.00p | 113,333 |
Aug 28, 2024 | 4362.00p | 4418.00p | 4348.00p | 4388.00p | 201,221 |
Aug 27, 2024 | 4380.00p | 4392.00p | 4314.00p | 4348.00p | 149,024 |
Aug 23, 2024 | 4378.00p | 4392.00p | 4336.00p | 4366.00p | 244,766 |
Aug 22, 2024 | 4334.00p | 4370.00p | 4314.00p | 4368.00p | 150,491 |
Aug 21, 2024 | 4314.00p | 4334.00p | 4288.00p | 4316.00p | 177,996 |
Aug 20, 2024 | 4298.00p | 4326.00p | 4250.00p | 4316.00p | 217,154 |
Aug 19, 2024 | 4262.00p | 4320.00p | 4242.00p | 4298.00p | 108,300 |
Aug 16, 2024 | 4292.00p | 4294.00p | 4248.00p | 4286.00p | 125,946 |
Aug 15, 2024 | 4256.00p | 4306.00p | 4202.00p | 4288.00p | 239,247 |
Aug 14, 2024 | 4190.00p | 4236.00p | 4186.00p | 4236.00p | 159,864 |
Aug 13, 2024 | 4162.00p | 4182.00p | 4110.00p | 4160.00p | 176,775 |
Aug 12, 2024 | 4160.00p | 4214.00p | 4144.00p | 4154.00p | 248,105 |
Aug 9, 2024 | 4100.00p | 4150.00p | 4091.80p | 4124.00p | 448,676 |
Aug 8, 2024 | 4082.00p | 4100.00p | 4034.00p | 4088.00p | 130,733 |
Aug 7, 2024 | 4048.00p | 4118.00p | 4020.00p | 4102.00p | 211,094 |
Aug 6, 2024 | 4022.00p | 4070.00p | 3992.00p | 4000.00p | 233,479 |
Aug 5, 2024 | 3996.00p | 4082.00p | 3914.00p | 4032.00p | 502,287 |
Aug 2, 2024 | 4298.00p | 4310.00p | 4062.00p | 4074.00p | 473,642 |
Aug 1, 2024 | 4448.00p | 4518.00p | 4348.00p | 4380.00p | 263,861 |
Jul 31, 2024 | 4426.00p | 4454.00p | 4388.00p | 4448.00p | 316,561 |
Jul 30, 2024 | 4342.00p | 4378.00p | 4340.00p | 4366.00p | 219,117 |
Jul 29, 2024 | 4388.00p | 4398.00p | 4341.19p | 4358.00p | 243,583 |
Jul 26, 2024 | 4210.00p | 4359.54p | 4210.00p | 4356.00p | 254,045 |
Jul 25, 2024 | 4206.00p | 4236.00p | 4156.00p | 4224.00p | 215,753 |
Jul 24, 2024 | 4264.00p | 4296.00p | 4234.00p | 4266.00p | 181,142 |
Jul 23, 2024 | 4302.00p | 4318.00p | 4278.00p | 4304.00p | 400,499 |
Jul 22, 2024 | 4278.00p | 4342.00p | 4242.00p | 4312.00p | 267,282 |
Jul 19, 2024 | 4226.00p | 4302.00p | 4202.00p | 4270.00p | 575,026 |
Jul 18, 2024 | 4116.00p | 4294.00p | 4116.00p | 4224.00p | 279,583 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.