Diploma PLC (DPMAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:35PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 206.37 | 220.10 | 206.37 | 212.63 | 212.63 | 566 |
| 17 Jun 2024 | 206.25 | 219.55 | 206.25 | 214.74 | 214.74 | 250 |
| 14 Jun 2024 | 220.73 | 220.92 | 207.14 | 216.31 | 216.31 | 352 |
| 13 Jun 2024 | 218.26 | 224.47 | 211.17 | 215.97 | 215.97 | 496 |
| 12 Jun 2024 | 223.70 | 228.08 | 212.13 | 215.30 | 215.30 | 232 |
| 11 Jun 2024 | 212.87 | 218.24 | 204.30 | 209.89 | 209.89 | 308 |
| 10 Jun 2024 | 212.65 | 219.69 | 205.60 | 215.00 | 215.00 | 456 |
| 07 Jun 2024 | 215.70 | 222.99 | 208.39 | 215.97 | 215.97 | 960 |
| 06 Jun 2024 | 217.18 | 224.09 | 210.46 | 211.21 | 211.21 | 16,228 |
| 05 Jun 2024 | 215.80 | 225.44 | 208.45 | 212.78 | 212.78 | 316 |
| 04 Jun 2024 | 213.67 | 220.29 | 207.03 | 213.67 | 213.67 | 265 |
| 03 Jun 2024 | 220.31 | 220.31 | 204.30 | 204.30 | 204.30 | 370 |
| 31 May 2024 | 218.28 | 218.55 | 206.70 | 218.55 | 218.55 | 406 |
| 30 May 2024 | 211.15 | 217.68 | 205.41 | 217.67 | 217.67 | 476 |
| 29 May 2024 | 210.20 | 216.15 | 204.21 | 206.25 | 206.25 | 333 |
| 28 May 2024 | 215.93 | 222.28 | 206.14 | 221.57 | 221.57 | 417 |
| 24 May 2024 | 215.89 | 222.91 | 209.40 | 217.35 | 217.35 | 911 |
| 23 May 2024 | 219.29 | 224.99 | 209.24 | 212.86 | 212.86 | 762 |
| 23 May 2024 | 0.880154 Dividend | |||||
| 22 May 2024 | 221.91 | 222.94 | 213.01 | 218.72 | 217.84 | 668 |
| 21 May 2024 | 213.11 | 222.24 | 213.11 | 214.22 | 213.36 | 848 |
| 20 May 2024 | 218.76 | 224.49 | 213.14 | 213.86 | 213.00 | 579 |
| 17 May 2024 | 217.83 | 222.24 | 214.53 | 222.24 | 221.35 | 903 |
| 16 May 2024 | 215.64 | 224.45 | 209.15 | 215.52 | 214.65 | 630 |
| 15 May 2024 | 212.76 | 219.55 | 208.26 | 210.16 | 209.31 | 577 |
| 14 May 2024 | 208.96 | 212.70 | 206.40 | 206.60 | 205.77 | 426 |
| 13 May 2024 | 210.98 | 214.56 | 203.96 | 203.96 | 203.14 | 433 |
| 10 May 2024 | 199.35 | 204.15 | 194.56 | 195.01 | 194.23 | 259 |
| 09 May 2024 | 195.40 | 201.23 | 189.86 | 196.63 | 195.84 | 267 |
| 08 May 2024 | 194.21 | 198.48 | 190.20 | 191.38 | 190.61 | 224 |
| 07 May 2024 | 191.28 | 198.35 | 184.90 | 187.61 | 186.86 | 235 |
| 06 May 2024 | 189.66 | 197.52 | 181.79 | 188.00 | 187.24 | 348 |
| 03 May 2024 | 193.52 | 197.47 | 185.69 | 186.25 | 185.50 | 558 |
| 02 May 2024 | 192.82 | 196.12 | 180.72 | 191.38 | 190.60 | 353 |
| 01 May 2024 | 182.77 | 191.11 | 175.25 | 175.97 | 175.26 | 269 |
| 30 Apr 2024 | 184.99 | 192.13 | 177.85 | 180.97 | 180.24 | 319 |
| 29 Apr 2024 | 184.87 | 188.85 | 182.27 | 183.52 | 182.78 | 303 |
| 26 Apr 2024 | 175.52 | 190.06 | 175.51 | 183.98 | 183.24 | 466 |
| 25 Apr 2024 | 180.54 | 188.08 | 175.10 | 177.70 | 176.99 | 310 |
| 24 Apr 2024 | 186.90 | 186.90 | 177.53 | 177.83 | 177.11 | 441 |
| 23 Apr 2024 | 179.40 | 186.33 | 175.97 | 176.34 | 175.63 | 401 |
| 22 Apr 2024 | 180.27 | 184.42 | 175.00 | 175.70 | 174.99 | 242 |
| 19 Apr 2024 | 178.90 | 183.34 | 173.15 | 173.19 | 172.49 | 504 |
| 18 Apr 2024 | 173.49 | 186.05 | 173.49 | 178.57 | 177.85 | 346 |
| 17 Apr 2024 | 180.71 | 184.77 | 175.29 | 181.65 | 180.92 | 207 |
| 16 Apr 2024 | 179.15 | 182.21 | 173.15 | 176.32 | 175.61 | 1,068 |
| 15 Apr 2024 | 185.12 | 187.73 | 176.56 | 177.99 | 177.27 | 268 |
| 12 Apr 2024 | 177.89 | 186.30 | 175.09 | 175.39 | 174.68 | 358 |
| 11 Apr 2024 | 185.16 | 188.79 | 181.26 | 184.93 | 184.19 | 311 |
| 10 Apr 2024 | 185.26 | 191.08 | 180.30 | 185.77 | 185.03 | 575 |
| 09 Apr 2024 | 185.30 | 190.17 | 184.32 | 186.19 | 185.44 | 7,429 |
| 08 Apr 2024 | 189.57 | 191.94 | 185.63 | 188.50 | 187.74 | 42,453 |
| 05 Apr 2024 | 187.11 | 187.66 | 181.00 | 185.43 | 184.68 | 21,751 |
| 04 Apr 2024 | 181.82 | 189.97 | 178.86 | 178.86 | 178.14 | 451 |
| 03 Apr 2024 | 185.79 | 190.28 | 181.60 | 186.17 | 185.42 | 339 |
| 02 Apr 2024 | 190.21 | 194.62 | 180.65 | 187.14 | 186.38 | 306 |
| 01 Apr 2024 | 186.35 | 201.45 | 182.11 | 189.31 | 188.54 | 522 |
| 28 Mar 2024 | 197.84 | 197.84 | 187.82 | 187.82 | 187.07 | 385 |
| 27 Mar 2024 | 190.30 | 195.20 | 187.03 | 187.72 | 186.96 | 805 |
| 26 Mar 2024 | 180.81 | 180.81 | 172.62 | 178.67 | 177.95 | 275 |
| 25 Mar 2024 | 171.92 | 179.05 | 171.02 | 174.23 | 173.53 | 1,347 |
| 22 Mar 2024 | 178.29 | 178.29 | 174.50 | 174.50 | 173.80 | 489 |
| 21 Mar 2024 | 174.10 | 174.90 | 174.10 | 174.90 | 174.20 | 727 |
| 20 Mar 2024 | 177.71 | 177.71 | 177.71 | 177.71 | 176.99 | - |
| 19 Mar 2024 | 177.71 | 177.71 | 177.71 | 177.71 | 176.99 | 541 |
| 18 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 179.49 | - |
| 15 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 179.49 | - |
| 14 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 179.49 | - |
| 13 Mar 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 179.49 | - |
| 12 Mar 2024 | 174.37 | 180.21 | 174.37 | 180.21 | 179.49 | 581 |
| 11 Mar 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 175.35 | - |
| 08 Mar 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 175.35 | - |
| 07 Mar 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 175.35 | 323 |
| 06 Mar 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 180.52 | 530 |
| 05 Mar 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 176.97 | - |
| 04 Mar 2024 | 177.62 | 177.69 | 175.30 | 177.69 | 176.97 | 637 |
| 01 Mar 2024 | 175.21 | 175.21 | 175.21 | 175.21 | 174.50 | - |
| 29 Feb 2024 | 175.21 | 175.21 | 175.21 | 175.21 | 174.50 | 353 |
| 28 Feb 2024 | 174.37 | 174.37 | 173.62 | 173.95 | 173.25 | 2,262 |
| 27 Feb 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 173.73 | 544 |
| 26 Feb 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.58 | 342 |
| 23 Feb 2024 | 173.40 | 181.40 | 173.40 | 181.40 | 180.67 | 1,128 |
| 22 Feb 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.01 | 1,401 |
| 21 Feb 2024 | 172.47 | 173.23 | 172.47 | 173.23 | 172.53 | 944 |
| 20 Feb 2024 | 174.79 | 177.93 | 174.45 | 174.45 | 173.74 | 27,276 |
| 16 Feb 2024 | 174.99 | 177.00 | 174.25 | 176.25 | 175.54 | 35,153 |
| 15 Feb 2024 | 178.10 | 178.10 | 173.00 | 173.00 | 172.30 | 462 |
| 14 Feb 2024 | 169.26 | 169.26 | 165.89 | 165.89 | 165.22 | 772 |
| 13 Feb 2024 | 167.16 | 167.16 | 164.50 | 164.50 | 163.84 | 607 |
| 12 Feb 2024 | 172.35 | 172.35 | 170.26 | 170.50 | 169.81 | 1,236 |
| 09 Feb 2024 | 175.52 | 175.52 | 171.18 | 171.18 | 170.49 | 1,507 |
| 08 Feb 2024 | 172.71 | 172.71 | 171.13 | 171.13 | 170.44 | 1,625 |
| 07 Feb 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 167.53 | - |
| 06 Feb 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 167.53 | - |
| 05 Feb 2024 | 169.87 | 169.87 | 168.21 | 168.21 | 167.53 | 1,014 |
| 02 Feb 2024 | 172.00 | 172.00 | 168.15 | 172.00 | 171.31 | 4,963 |
| 01 Feb 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.05 | 47,320 |
| 31 Jan 2024 | 169.45 | 172.85 | 166.33 | 169.41 | 168.73 | 20,453 |
| 30 Jan 2024 | 169.22 | 172.71 | 169.22 | 172.71 | 172.01 | 2,363 |
| 29 Jan 2024 | 171.00 | 171.76 | 171.00 | 171.76 | 171.07 | 13,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.