Skip to main content
Diploma PLC (DPMAY)
OTCMKTS · Delayed Price · Currency is USD
228.64
+0.48 (0.21%)
Feb 26, 2025, 4:00 PM EST

Diploma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2025229.11234.12228.53234.12234.122.61%688
Feb 25, 2025220.01233.25220.01228.16228.16-0.41%667
Feb 24, 2025238.15238.15229.09229.09229.09-3.60%1,869
Feb 21, 2025234.86242.74223.00237.65237.651.11%3,378
Feb 20, 2025235.38244.10234.88235.03235.030.37%2,095
Feb 19, 2025234.24238.73225.45234.16234.16-5.05%646
Feb 18, 2025230.46246.62230.46246.62246.622.88%1,372
Feb 14, 2025244.09251.17239.01239.71239.71-0.74%688
Feb 13, 2025230.37248.02230.37241.50241.504.38%2,974
Feb 12, 2025228.31237.92226.34231.37231.37-0.17%477
Feb 11, 2025218.68234.14217.76231.78231.784.12%2,024
Feb 10, 2025221.76226.37221.76222.60222.600.12%1,392
Feb 7, 2025221.30226.29218.00222.34222.343.09%1,711
Feb 6, 2025227.80230.54210.01215.67215.67-5.71%1,365
Feb 5, 2025223.23231.05211.46228.73228.732.51%999
Feb 4, 2025224.74229.58217.01223.12223.12-1.49%940
Feb 3, 2025219.62230.43210.01226.49226.490.62%991
Jan 31, 2025216.87229.48211.51225.09225.09-0.07%1,745
Jan 30, 2025217.77229.55217.20225.24225.24-0.25%2,289
Jan 29, 2025221.39225.81220.50225.81225.813.47%934
Jan 28, 2025213.01222.64213.01218.23218.23-0.10%951
Jan 27, 2025218.09229.02216.01218.44218.44-0.26%3,303
Jan 24, 2025212.81226.47208.26219.01219.01-1.78%928
Jan 23, 2025222.43227.57220.68222.97222.97-0.70%1,623
Jan 22, 2025222.02228.21220.80224.54224.541.71%2,984
Jan 21, 2025221.35223.73203.58220.76220.762.29%4,469
Jan 17, 2025209.56218.41206.87215.82215.821.03%4,319
Jan 16, 2025207.11215.55198.00213.63211.570.35%3,273
Jan 15, 2025202.43213.82202.25212.89210.836.97%2,273
Jan 14, 2025204.11204.11197.48199.01197.09-1.01%2,085
Jan 13, 2025202.18204.18198.60201.05199.10-2.47%2,464
Jan 10, 2025207.95207.95193.47206.13204.14-2.78%4,830
Jan 8, 2025203.63212.08203.63212.02209.97-0.98%667
Jan 7, 2025217.54230.09206.15214.11212.04-2.08%1,318
Jan 6, 2025213.50220.28213.50218.65216.541.83%1,378
Jan 3, 2025200.41215.46200.41214.72212.653.72%1,131
Jan 2, 2025202.92217.06198.20207.01205.01-3.01%2,052
Dec 31, 2024207.49218.75201.88213.44211.38-0.54%1,250
Dec 30, 2024214.82215.11201.04214.59212.52-1.46%5,580
Dec 27, 2024210.97218.84210.97217.76215.664.21%4,112
Dec 26, 2024197.85219.21197.85208.96206.94-2.56%1,508
Dec 24, 2024200.65220.78200.65214.45212.380.13%958
Dec 23, 2024217.84217.84203.21214.17212.10-2.73%3,230
Dec 20, 2024211.13221.54208.03220.17218.051.65%6,906
Dec 19, 2024215.00230.34215.00216.60214.51-1.37%1,939
Dec 18, 2024222.23237.30219.61219.61217.49-0.24%1,289
Dec 17, 2024212.15231.00212.15220.13218.01-2.26%1,960
Dec 16, 2024221.56228.12210.76225.22223.050.05%2,263
Dec 13, 2024219.70235.69215.72225.11222.94-0.90%1,352
Dec 12, 2024216.74237.98216.74227.15224.96-3.02%1,186
Dec 11, 2024231.58242.05221.00234.22231.960.44%1,192
Dec 10, 2024230.95241.05220.85233.20230.95-0.64%1,327
Dec 9, 2024225.05245.55225.05234.71232.44-0.22%1,323
Dec 6, 2024227.84235.66221.18235.23232.961.82%764
Dec 5, 2024220.27238.81220.27231.02228.794.38%964
Dec 4, 2024231.08242.52221.31221.32219.18-5.17%408
Dec 3, 2024244.25244.25219.22233.39231.141.92%1,103
Dec 2, 2024229.00233.29216.77229.00226.79-4.38%1,365
Nov 29, 2024224.80239.50214.99239.50237.195.58%737
Nov 27, 2024216.85236.94216.85226.85224.660.67%591
Nov 26, 2024215.60234.91215.60225.35223.184.59%1,167
Nov 25, 2024222.03230.65215.41215.46213.38-6.35%1,122
Nov 22, 2024218.20234.43211.55230.06227.846.45%1,938
Nov 21, 2024212.00217.03202.05216.12214.033.09%1,057
Nov 20, 2024207.29213.19207.29209.64207.61-3.17%1,429
Nov 19, 2024211.46219.01211.46216.49214.40-5.11%12,367
Nov 18, 2024215.32234.87215.32228.14225.94-4.84%1,493
Nov 15, 2024229.80239.74216.86239.74237.432.44%1,894
Nov 14, 2024237.26246.61226.81234.04231.78-0.83%1,098
Nov 13, 2024232.53245.69219.10236.00233.721.37%1,539
Nov 12, 2024230.69244.97230.69232.82230.571.02%1,357
Nov 11, 2024241.99242.12229.47230.47228.25-0.40%810
Nov 8, 2024230.71240.50228.51231.40229.172.61%729
Nov 7, 2024232.29238.02225.48225.52223.34-1.45%616
Nov 6, 2024229.92240.17220.07228.83226.62-0.79%338
Nov 5, 2024224.36235.30217.42230.65228.422.25%395
Nov 4, 2024224.39232.21213.37225.58223.400.57%1,282
Nov 1, 2024226.18236.50221.79224.31222.150.67%784
Oct 31, 2024221.20232.96215.95222.82220.67-4.41%998
Oct 30, 2024223.42233.10214.42233.10230.855.47%432
Oct 29, 2024214.51230.82214.51221.01218.881.65%1,100
Oct 28, 2024226.15235.37217.42217.43215.33-8.49%668
Oct 25, 2024225.56237.60218.59237.60235.3110.67%426
Oct 24, 2024218.61226.62213.94214.69212.620.26%581
Oct 23, 2024225.66230.19214.10214.13212.06-1.67%762
Oct 22, 2024222.89231.14214.47217.77215.67-4.01%656
Oct 21, 2024230.82241.95224.10226.86224.67-1.31%467
Oct 18, 2024223.11236.71223.11229.86227.640.48%968
Oct 17, 2024226.89235.53214.22228.77226.56-0.56%479
Oct 16, 2024219.79233.26219.79230.06227.840.07%1,257
Oct 15, 2024230.94238.60221.58229.91227.694.50%1,097
Oct 14, 2024217.83229.99215.50220.01217.89-3.28%583
Oct 11, 2024212.30229.98212.30227.48225.283.62%3,580
Oct 10, 2024207.85226.99207.85219.54217.42-5.37%609
Oct 9, 2024223.03233.00213.07231.99229.756.54%2,626
Oct 8, 2024222.80229.98215.00217.75215.65-2.57%1,304
Oct 7, 2024223.56233.11222.01223.50221.340.09%2,077
Oct 4, 2024222.56231.00213.51223.30221.150.83%785
Oct 3, 2024222.12231.69213.51221.46219.32-5.47%513
Oct 2, 2024234.42245.57225.39234.28232.011.41%443