Diploma PLC (DPMAY)
OTCMKTS
· Delayed Price · Currency is USD
228.29
+2.74 (1.21%)
May 13, 2025, 9:30 AM EDT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 223.58 | 227.98 | 211.00 | 227.06 | 227.06 | -0.78% | 510 |
| May 13, 2025 | 222.67 | 234.15 | 217.62 | 228.85 | 228.85 | 1.46% | 1,301 |
| May 12, 2025 | 219.78 | 225.91 | 210.25 | 225.55 | 225.55 | 1.28% | 2,638 |
| May 9, 2025 | 210.53 | 224.30 | 210.53 | 222.69 | 222.69 | 0.85% | 1,797 |
| May 8, 2025 | 218.43 | 224.71 | 201.25 | 220.81 | 220.81 | 1.56% | 4,381 |
| May 7, 2025 | 215.51 | 223.55 | 200.72 | 217.43 | 217.43 | -3.09% | 1,820 |
| May 6, 2025 | 224.41 | 224.41 | 210.67 | 224.36 | 224.36 | 1.64% | 3,080 |
| May 5, 2025 | 223.64 | 223.64 | 208.81 | 220.75 | 220.75 | 0.54% | 3,576 |
| May 2, 2025 | 213.55 | 220.99 | 207.43 | 219.57 | 219.57 | 1.95% | 846 |
| May 1, 2025 | 216.05 | 218.34 | 213.44 | 215.38 | 215.38 | 0.86% | 3,986 |
| Apr 30, 2025 | 209.61 | 215.09 | 209.61 | 213.55 | 213.55 | 0.06% | 1,102 |
| Apr 29, 2025 | 207.52 | 216.43 | 207.52 | 213.43 | 213.43 | 3.03% | 1,927 |
| Apr 28, 2025 | 207.62 | 214.18 | 203.98 | 207.15 | 207.15 | 5.01% | 1,848 |
| Apr 25, 2025 | 198.89 | 211.69 | 193.25 | 197.26 | 197.26 | -6.33% | 657 |
| Apr 24, 2025 | 206.41 | 211.00 | 190.05 | 210.59 | 210.59 | 1.37% | 5,672 |
| Apr 23, 2025 | 207.03 | 211.78 | 197.01 | 207.74 | 207.74 | 1.62% | 1,706 |
| Apr 22, 2025 | 191.69 | 210.92 | 191.69 | 204.42 | 204.42 | -1.12% | 784 |
| Apr 21, 2025 | 207.96 | 208.25 | 200.42 | 206.73 | 206.73 | -0.73% | 14,623 |
| Apr 17, 2025 | 201.86 | 210.13 | 195.38 | 208.25 | 208.25 | 1.94% | 6,958 |
| Apr 16, 2025 | 201.49 | 209.09 | 191.22 | 204.29 | 204.29 | -1.69% | 2,857 |
| Apr 15, 2025 | 199.73 | 215.44 | 199.73 | 207.80 | 207.80 | -1.25% | 6,088 |
| Apr 14, 2025 | 202.18 | 213.16 | 194.39 | 210.43 | 210.43 | 2.96% | 5,215 |
| Apr 11, 2025 | 198.69 | 206.65 | 198.69 | 204.39 | 204.39 | 0.54% | 1,461 |
| Apr 10, 2025 | 198.36 | 206.17 | 192.27 | 203.28 | 203.28 | 2.30% | 1,400 |
| Apr 9, 2025 | 189.03 | 210.00 | 171.49 | 198.71 | 198.71 | 3.98% | 1,080 |
| Apr 8, 2025 | 182.77 | 198.66 | 178.23 | 191.11 | 191.11 | -2.32% | 2,487 |
| Apr 7, 2025 | 182.42 | 198.66 | 174.71 | 195.66 | 195.66 | 0.89% | 32,208 |
| Apr 4, 2025 | 191.04 | 200.31 | 189.89 | 193.92 | 193.92 | 0.74% | 34,559 |
| Apr 3, 2025 | 200.43 | 205.85 | 192.50 | 192.50 | 192.50 | -6.33% | 1,381 |
| Apr 2, 2025 | 207.96 | 209.36 | 199.21 | 205.50 | 205.50 | 2.08% | 858 |
| Apr 1, 2025 | 199.96 | 202.91 | 195.92 | 201.32 | 201.32 | 0.97% | 931 |
| Mar 31, 2025 | 195.81 | 200.40 | 188.71 | 199.39 | 199.39 | -0.81% | 2,176 |
| Mar 28, 2025 | 200.97 | 205.56 | 200.01 | 201.01 | 201.01 | -4.14% | 871 |
| Mar 27, 2025 | 201.76 | 209.76 | 194.06 | 209.70 | 209.70 | 1.45% | 2,185 |
| Mar 26, 2025 | 203.21 | 206.71 | 201.86 | 206.70 | 206.70 | 0.96% | 1,951 |
| Mar 25, 2025 | 195.41 | 208.31 | 195.41 | 204.74 | 204.74 | 0.96% | 1,537 |
| Mar 24, 2025 | 202.33 | 207.25 | 199.01 | 202.80 | 202.80 | 0.40% | 3,031 |
| Mar 21, 2025 | 193.35 | 206.94 | 193.35 | 202.00 | 202.00 | -3.51% | 1,647 |
| Mar 20, 2025 | 197.45 | 212.52 | 197.45 | 209.35 | 209.35 | 2.10% | 2,363 |
| Mar 19, 2025 | 206.83 | 207.55 | 199.02 | 205.03 | 205.03 | -0.83% | 7,887 |
| Mar 18, 2025 | 213.75 | 213.75 | 199.01 | 206.74 | 206.74 | 3.52% | 1,851 |
| Mar 17, 2025 | 205.10 | 208.30 | 199.00 | 199.71 | 199.71 | -3.87% | 3,342 |
| Mar 14, 2025 | 196.98 | 208.07 | 196.98 | 207.75 | 207.75 | 2.31% | 1,018 |
| Mar 13, 2025 | 197.84 | 209.98 | 197.84 | 203.05 | 203.05 | -4.38% | 2,891 |
| Mar 12, 2025 | 209.68 | 214.47 | 209.68 | 212.34 | 212.34 | 2.80% | 1,233 |
| Mar 11, 2025 | 202.26 | 213.82 | 202.26 | 206.56 | 206.56 | -5.15% | 1,633 |
| Mar 10, 2025 | 215.93 | 221.66 | 211.40 | 217.78 | 217.78 | -0.97% | 807 |
| Mar 7, 2025 | 222.00 | 227.20 | 217.00 | 219.92 | 219.92 | -1.16% | 546 |
| Mar 6, 2025 | 220.20 | 227.94 | 220.20 | 222.50 | 222.50 | -2.77% | 1,131 |
| Mar 5, 2025 | 227.14 | 232.64 | 215.81 | 228.85 | 228.85 | 0.51% | 487 |