Diploma plc (DPMAY) Exchange: PINK
Data as of May 6, 2024
$191.38 ($15.41) 8.75%
Diploma plc - Daily Information
Click for more stock information on Diploma plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $192.82 |
| Previous Close | $191.38 |
| High | $196.12 |
| Low | $180.72 |
| Adjusted Open | $192.82 |
| Previous Adjusted Close | $191.38 |
| Adjusted High | $196.12 |
| Adjusted Low | $180.72 |
About Diploma plc (DPMAY)
Diploma plc
Invest in Diploma plc (DPMAY)
Historical Stock Data for Diploma plc (DPMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $192.82 | $196.12 | $180.72 | $191.38 | $191.38 | 353 |
| 2024-05-01 | $182.78 | $191.11 | $175.25 | $175.97 | $175.97 | 269 |
| 2024-04-30 | $184.99 | $192.13 | $177.85 | $180.97 | $180.97 | 319 |
| 2024-04-29 | $184.87 | $188.85 | $182.27 | $183.52 | $183.52 | 303 |
| 2024-04-26 | $175.52 | $190.06 | $175.51 | $183.98 | $183.98 | 466 |
| 2024-04-25 | $180.54 | $188.08 | $175.10 | $177.70 | $177.70 | 310 |
| 2024-04-24 | $186.90 | $186.90 | $177.53 | $177.83 | $177.83 | 441 |
| 2024-04-23 | $179.40 | $186.33 | $175.97 | $176.34 | $176.34 | 401 |
| 2024-04-22 | $180.28 | $184.42 | $175.00 | $175.70 | $175.70 | 242 |
| 2024-04-19 | $178.90 | $183.34 | $173.15 | $173.19 | $173.19 | 504 |
| 2024-04-18 | $173.49 | $186.05 | $173.49 | $178.57 | $178.57 | 346 |
| 2024-04-17 | $180.71 | $184.77 | $175.29 | $181.65 | $181.65 | 207 |
| 2024-04-16 | $179.16 | $182.21 | $173.15 | $176.32 | $176.32 | 1,068 |
| 2024-04-15 | $185.12 | $187.73 | $176.56 | $177.99 | $177.99 | 268 |
| 2024-04-12 | $177.89 | $186.30 | $175.09 | $175.39 | $175.39 | 358 |
| 2024-04-11 | $185.17 | $188.79 | $181.26 | $184.93 | $184.93 | 311 |
| 2024-04-10 | $185.26 | $191.08 | $180.30 | $185.78 | $185.78 | 575 |
| 2024-04-09 | $185.30 | $190.17 | $184.32 | $188.50 | $188.50 | 42,453 |
| 2024-04-08 | $189.58 | $191.94 | $185.63 | $188.50 | $188.50 | 42,453 |
| 2024-04-05 | $187.11 | $187.66 | $181.00 | $185.43 | $185.43 | 21,751 |
| 2024-04-04 | $181.82 | $189.97 | $178.86 | $186.17 | $186.17 | 339 |
| 2024-04-03 | $185.79 | $190.28 | $181.60 | $187.14 | $187.14 | 306 |
| 2024-04-02 | $190.22 | $194.62 | $180.65 | $189.31 | $189.31 | 522 |
| 2024-04-01 | $186.35 | $201.45 | $182.11 | $189.31 | $189.31 | 522 |
| 2024-03-28 | $197.84 | $197.84 | $187.82 | $187.82 | $187.82 | 385 |
| 2024-03-27 | $190.30 | $195.20 | $187.03 | $187.72 | $187.72 | 805 |
| 2024-03-26 | $180.81 | $180.81 | $172.62 | $178.67 | $178.67 | 275 |
| 2024-03-25 | $171.92 | $179.05 | $171.02 | $174.23 | $174.23 | 1,347 |
| 2024-03-22 | $178.29 | $178.29 | $174.50 | $174.50 | $174.50 | 489 |
| 2024-03-21 | $174.10 | $174.90 | $174.10 | $174.90 | $174.90 | 727 |
| 2024-03-20 | $177.71 | $177.71 | $177.71 | $177.71 | $177.71 | 294 |
| 2024-03-19 | $177.71 | $177.71 | $177.71 | $177.71 | $177.71 | 541 |
| 2024-03-18 | $180.22 | $180.22 | $180.22 | $180.22 | $180.22 | 369 |
| 2024-03-15 | $180.22 | $180.22 | $180.22 | $180.22 | $180.22 | 337 |
| 2024-03-14 | $180.22 | $180.22 | $180.22 | $180.22 | $180.22 | 181 |
| 2024-03-13 | $180.22 | $180.22 | $180.22 | $180.22 | $180.22 | 581 |
| 2024-03-12 | $174.37 | $180.22 | $174.37 | $176.06 | $176.06 | 660 |
| 2024-03-11 | $176.06 | $176.06 | $176.06 | $176.06 | $176.06 | 660 |
| 2024-03-08 | $176.06 | $176.06 | $176.06 | $176.06 | $176.06 | 363 |
| 2024-03-07 | $176.06 | $176.06 | $176.06 | $176.06 | $176.06 | 323 |
| 2024-03-06 | $181.25 | $181.25 | $181.25 | $181.25 | $181.25 | 530 |
| 2024-03-05 | $177.69 | $177.69 | $177.69 | $177.69 | $177.69 | 212 |
| 2024-03-04 | $177.62 | $177.69 | $175.31 | $177.69 | $177.69 | 637 |
| 2024-03-01 | $175.21 | $175.21 | $175.21 | $175.21 | $175.21 | 371 |
| 2024-02-29 | $175.21 | $175.21 | $175.21 | $175.21 | $175.21 | 353 |
| 2024-02-28 | $174.37 | $174.37 | $173.62 | $173.95 | $173.95 | 2,262 |
| 2024-02-27 | $174.43 | $174.43 | $174.43 | $174.43 | $174.43 | 544 |
| 2024-02-26 | $179.30 | $179.30 | $179.30 | $179.30 | $179.30 | 342 |
| 2024-02-23 | $173.40 | $181.40 | $173.40 | $181.40 | $181.40 | 1,128 |
| 2024-02-22 | $171.70 | $171.70 | $171.70 | $171.70 | $171.70 | 1,401 |
| 2024-02-21 | $172.47 | $173.23 | $172.47 | $173.23 | $173.23 | 944 |
| 2024-02-20 | $174.80 | $177.93 | $174.45 | $174.45 | $174.45 | 27,276 |
| 2024-02-16 | $174.99 | $177.00 | $174.25 | $176.25 | $176.25 | 35,153 |
| 2024-02-15 | $178.10 | $178.10 | $173.00 | $173.00 | $173.00 | 462 |
| 2024-02-14 | $169.26 | $169.26 | $165.89 | $165.89 | $165.89 | 772 |
| 2024-02-13 | $167.16 | $167.16 | $164.50 | $164.50 | $164.50 | 607 |
| 2024-02-12 | $172.35 | $172.35 | $170.26 | $170.50 | $170.50 | 1,236 |
| 2024-02-09 | $175.53 | $175.53 | $171.18 | $171.18 | $171.18 | 1,507 |
| 2024-02-08 | $172.71 | $172.71 | $171.13 | $171.13 | $171.13 | 1,625 |
| 2024-02-07 | $168.21 | $168.21 | $168.21 | $168.21 | $168.21 | 238 |
| 2024-02-06 | $168.21 | $168.21 | $168.21 | $168.21 | $168.21 | 480 |
| 2024-02-05 | $169.87 | $169.87 | $168.21 | $168.21 | $168.21 | 1,014 |
| 2024-02-02 | $172.00 | $172.00 | $168.15 | $172.00 | $172.00 | 4,963 |
| 2024-02-01 | $172.75 | $172.75 | $172.75 | $172.75 | $172.75 | 47,320 |
| 2024-01-31 | $169.45 | $172.85 | $166.33 | $169.42 | $169.42 | 20,453 |
| 2024-01-30 | $169.22 | $172.71 | $169.22 | $172.71 | $172.71 | 2,363 |
| 2024-01-29 | $171.00 | $171.76 | $171.00 | $171.76 | $171.76 | 13,737 |
| 2024-01-26 | $171.97 | $180.89 | $170.55 | $173.58 | $173.58 | 91,450 |
| 2024-01-25 | $169.41 | $169.41 | $169.41 | $169.41 | $169.41 | 156 |
| 2024-01-24 | $169.41 | $169.41 | $169.41 | $169.41 | $169.41 | 1,450 |
| 2024-01-23 | $169.41 | $169.41 | $169.41 | $169.41 | $169.41 | 124 |
| 2024-01-22 | $168.34 | $170.83 | $168.34 | $169.41 | $169.41 | 969 |
| 2024-01-19 | $165.00 | $169.52 | $165.00 | $168.45 | $168.45 | 2,963 |
| 2024-01-18 | $164.07 | $164.07 | $164.07 | $164.07 | $164.07 | 92 |
| 2024-01-17 | $164.11 | $164.11 | $164.07 | $164.07 | $162.09 | 517 |
| 2024-01-16 | $168.63 | $168.63 | $168.63 | $168.63 | $166.59 | 141 |
| 2024-01-12 | $168.68 | $168.68 | $168.63 | $168.63 | $166.59 | 319 |
| 2024-01-11 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 144 |
| 2024-01-10 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 82 |
| 2024-01-09 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 77 |
| 2024-01-08 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 56 |
| 2024-01-05 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 61 |
| 2024-01-04 | $171.56 | $171.56 | $171.56 | $171.56 | $169.49 | 1,088 |
| 2024-01-03 | $171.78 | $171.78 | $171.78 | $171.78 | $169.70 | 456 |
| 2024-01-02 | $185.24 | $185.24 | $185.24 | $185.24 | $183.00 | 102 |
| 2023-12-29 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 97 |
| 2023-12-28 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 79 |
| 2023-12-27 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 46 |
| 2023-12-26 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 70 |
| 2023-12-22 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 58 |
| 2023-12-21 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 70 |
| 2023-12-20 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 33 |
| 2023-12-19 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 63 |
| 2023-12-18 | $185.24 | $185.24 | $185.24 | $185.24 | $185.24 | 98 |
| 2023-12-15 | $179.79 | $185.24 | $179.79 | $185.24 | $185.24 | 1,239 |
| 2023-12-14 | $176.02 | $176.02 | $176.02 | $176.02 | $176.02 | 123 |
| 2023-12-13 | $176.02 | $176.02 | $176.02 | $176.02 | $176.02 | 139 |
| 2023-12-12 | $176.02 | $176.02 | $176.02 | $176.02 | $176.02 | 356 |
| 2023-12-11 | $174.97 | $174.97 | $174.97 | $174.97 | $174.97 | 612 |
| 2023-12-08 | $174.97 | $174.97 | $174.97 | $174.97 | $174.97 | 58 |
| 2023-12-07 | $174.97 | $174.97 | $174.97 | $174.97 | $174.97 | 222 |
| 2023-12-06 | $172.02 | $172.02 | $172.02 | $172.02 | $172.02 | 140 |
| 2023-12-05 | $172.02 | $172.02 | $172.02 | $172.02 | $172.02 | 74 |
| 2023-12-04 | $172.08 | $173.06 | $172.02 | $172.02 | $172.02 | 1,561 |
| 2023-12-01 | $172.91 | $176.28 | $172.91 | $173.52 | $173.52 | 2,427 |
| 2023-11-30 | $171.20 | $171.20 | $171.20 | $171.20 | $171.20 | 78 |
| 2023-11-29 | $171.20 | $171.20 | $171.20 | $171.20 | $171.20 | 72 |
| 2023-11-28 | $171.20 | $171.20 | $171.20 | $171.20 | $171.20 | 23 |
| 2023-11-27 | $171.20 | $171.20 | $171.20 | $171.20 | $171.20 | 100 |
| 2023-11-24 | $171.20 | $171.20 | $171.20 | $171.20 | $171.20 | 161 |
| 2023-11-22 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 80 |
| 2023-11-21 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 76 |
| 2023-11-20 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 189 |
| 2023-11-17 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 122 |
| 2023-11-16 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 83 |
| 2023-11-15 | $152.54 | $152.54 | $152.54 | $152.54 | $152.54 | 120 |
| 2023-11-14 | $152.63 | $152.63 | $152.54 | $152.54 | $152.54 | 432 |
| 2023-11-13 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 154 |
| 2023-11-10 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 101 |
| 2023-11-09 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 129 |
| 2023-11-08 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 147 |
| 2023-11-07 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 131 |
| 2023-11-06 | $143.08 | $143.08 | $143.08 | $143.08 | $143.08 | 644 |
| 2023-11-03 | $137.59 | $137.59 | $137.59 | $137.59 | $137.59 | 146 |
| 2023-11-02 | $137.59 | $137.59 | $137.59 | $137.59 | $137.59 | 81 |
| 2023-11-01 | $137.59 | $137.59 | $137.59 | $137.59 | $137.59 | 204 |
| 2023-10-31 | $137.20 | $137.59 | $137.20 | $137.59 | $137.59 | 575 |
| 2023-10-30 | $135.08 | $135.08 | $135.08 | $135.08 | $135.08 | 84 |
| 2023-10-27 | $135.08 | $135.08 | $135.08 | $135.08 | $135.08 | 209 |
| 2023-10-26 | $135.08 | $135.08 | $135.08 | $135.08 | $135.08 | 239 |
| 2023-10-25 | $138.95 | $139.36 | $138.95 | $139.36 | $139.36 | 354 |
| 2023-10-24 | $140.42 | $140.42 | $140.42 | $140.42 | $140.42 | 262 |
| 2023-10-23 | $142.22 | $142.22 | $142.22 | $142.22 | $142.22 | 170 |
| 2023-10-20 | $142.22 | $142.22 | $142.22 | $142.22 | $142.22 | 279 |
| 2023-10-19 | $142.22 | $142.22 | $142.22 | $142.22 | $142.22 | 178 |
| 2023-10-18 | $144.40 | $144.40 | $142.22 | $142.22 | $142.22 | 12,614 |
| 2023-10-17 | $145.84 | $145.84 | $145.84 | $145.84 | $145.84 | 229 |
| 2023-10-16 | $143.72 | $143.72 | $143.72 | $143.72 | $143.72 | 236 |
| 2023-10-13 | $143.72 | $143.72 | $143.72 | $143.72 | $143.72 | 76 |
| 2023-10-12 | $143.72 | $143.72 | $143.72 | $143.72 | $143.72 | 184 |
| 2023-10-11 | $143.72 | $143.72 | $143.72 | $143.72 | $143.72 | 216 |
| 2023-10-10 | $144.23 | $144.23 | $144.23 | $144.23 | $144.23 | 1,583 |
| 2023-10-09 | $144.38 | $144.38 | $144.38 | $144.38 | $144.38 | 77 |
| 2023-10-06 | $144.38 | $144.38 | $144.38 | $144.38 | $144.38 | 67 |
| 2023-10-05 | $144.29 | $144.38 | $144.29 | $144.38 | $144.38 | 311 |
| 2023-10-04 | $143.16 | $143.39 | $143.16 | $143.39 | $143.39 | 11,050 |
| 2023-10-03 | $148.82 | $148.82 | $148.82 | $148.82 | $148.82 | 136 |
| 2023-10-02 | $148.82 | $148.82 | $148.82 | $148.82 | $148.82 | 292 |
| 2023-09-29 | $149.42 | $150.96 | $147.91 | $148.82 | $148.82 | 10,886 |
| 2023-09-28 | $149.25 | $149.33 | $149.25 | $149.33 | $149.33 | 28,495 |
| 2023-09-27 | $145.99 | $145.99 | $145.99 | $145.99 | $145.99 | 1,142 |
| 2023-09-26 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 12 |
| 2023-09-25 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 22 |
| 2023-09-22 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 167 |
| 2023-09-21 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 44 |
| 2023-09-20 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 816 |
| 2023-09-19 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 37 |
| 2023-09-18 | $157.49 | $157.49 | $157.49 | $157.49 | $157.49 | 81 |
| 2023-09-15 | $156.14 | $157.49 | $156.14 | $157.49 | $157.49 | 9,636 |
| 2023-09-14 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 16 |
| 2023-09-13 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 12 |
| 2023-09-12 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 12 |
| 2023-09-11 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 9 |
| 2023-09-08 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 5 |
| 2023-09-07 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 8 |
| 2023-09-06 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 4 |
| 2023-09-05 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 10 |
| 2023-09-01 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 23 |
| 2023-08-31 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 5 |
| 2023-08-30 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 4 |
| 2023-08-29 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 3 |
| 2023-08-28 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 2 |
| 2023-08-25 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 10 |
| 2023-08-24 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 0 |
| 2023-08-23 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 17 |
| 2023-08-22 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 25 |
| 2023-08-21 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 8 |
| 2023-08-18 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 7 |
| 2023-08-17 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 15 |
| 2023-08-16 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 19 |
| 2023-08-15 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 11 |
| 2023-08-14 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 2 |
| 2023-08-11 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 7 |
| 2023-08-10 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 1 |
| 2023-08-09 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 10 |
| 2023-08-08 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 23 |
| 2023-08-07 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 11 |
| 2023-08-04 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 49 |
| 2023-08-03 | $165.57 | $165.57 | $165.57 | $165.57 | $165.57 | 299 |
| 2023-08-02 | $174.34 | $174.34 | $174.34 | $174.34 | $174.34 | 3,329 |
| 2023-08-01 | $174.34 | $174.34 | $174.34 | $174.34 | $174.34 | 3,414 |
| 2023-07-31 | $174.34 | $174.34 | $174.34 | $174.34 | $174.34 | 3,596 |
| 2023-07-28 | $168.75 | $168.75 | $168.75 | $168.75 | $168.75 | 418 |
Diploma plc (DPMAY) News Headlines
Recent Diploma plc (DPMAY) News
Similar Companies to Diploma plc (DPMAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |