La bourse est fermée

Diploma PLC (DPLM.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
4 192,00-18,00 (-0,43 %)
À la clôture : 04:51PM BST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20244 194,004 234,004 158,004 192,004 192,00206 289
16 mai 20244 142,004 210,004 106,004 210,004 210,00243 681
15 mai 20244 162,004 170,004 086,004 122,004 122,00289 409
14 mai 20244 052,004 116,003 996,004 086,004 086,00355 350
13 mai 20244 340,004 340,004 028,004 060,004 060,00503 571
10 mai 20243 860,003 918,003 836,003 902,003 902,00180 991
09 mai 20243 814,003 854,003 700,003 848,003 848,00184 839
08 mai 20243 760,003 818,003 748,003 816,003 816,00368 767
07 mai 20243 730,003 764,003 706,003 748,003 748,00200 706
03 mai 20243 738,003 786,003 706,003 710,003 710,00227 707
02 mai 20243 622,003 732,003 622,003 710,003 710,00419 758
01 mai 20243 576,003 617,153 617,153 618,003 618,0045 348
30 avr. 20243 614,003 652,003 600,003 628,003 628,00243 007
29 avr. 20243 612,003 646,003 602,003 608,003 608,00333 447
26 avr. 20243 576,003 616,003 552,003 616,003 616,00232 305
25 avr. 20243 558,003 594,003 518,003 564,003 564,00220 031
24 avr. 20243 570,003 610,003 566,003 582,003 582,00662 551
23 avr. 20243 566,003 592,003 538,003 564,003 564,00171 244
22 avr. 20243 544,003 594,003 528,003 542,003 542,00215 509
19 avr. 20243 506,003 520,003 488,003 506,003 506,00497 337
18 avr. 20243 556,003 572,003 498,003 538,003 538,001 355 273
17 avr. 20243 504,003 536,003 498,003 528,003 528,00186 149
16 avr. 20243 520,003 540,003 468,003 526,003 526,00306 488
15 avr. 20243 574,003 634,003 534,003 580,003 580,00194 718
12 avr. 20243 650,003 662,003 538,003 568,003 568,00160 852
11 avr. 20243 620,003 652,003 558,003 590,003 590,00298 803
10 avr. 20243 620,003 633,623 582,003 620,003 620,001 053 872
09 avr. 20243 658,003 658,003 584,003 594,003 594,00254 681
08 avr. 20243 620,003 668,003 618,003 660,003 660,00458 470
05 avr. 20243 542,003 586,003 530,003 586,003 586,00254 363
04 avr. 20243 598,003 624,003 578,003 588,003 588,00143 096
03 avr. 20243 628,003 672,003 600,003 606,003 606,00215 683
02 avr. 20243 744,003 760,083 634,003 634,003 634,00506 915
28 mars 20243 686,003 758,003 680,003 722,003 722,00607 837
27 mars 20243 644,003 870,003 630,013 750,003 750,00778 181
26 mars 20243 374,003 426,003 372,003 426,003 426,00176 485
25 mars 20243 424,003 442,003 388,003 396,003 396,0094 149
22 mars 20243 458,003 482,003 436,003 452,003 452,00130 164
21 mars 20243 428,003 448,003 388,003 448,003 448,00200 109
20 mars 20243 326,003 394,003 326,003 372,003 372,00169 025
19 mars 20243 344,003 362,003 322,003 344,003 344,00145 116
18 mars 20243 384,003 412,003 362,003 374,003 374,00101 654
15 mars 20243 366,003 414,003 366,003 380,003 380,00268 488
14 mars 20243 394,003 406,003 362,003 390,003 390,00411 477
13 mars 20243 454,003 466,003 398,003 400,003 400,00637 566
12 mars 20243 430,003 460,003 410,003 450,003 450,00160 542
11 mars 20243 392,003 406,003 368,003 400,003 400,00513 704
08 mars 20243 378,003 426,003 376,003 418,003 418,00223 217
07 mars 20243 404,003 432,003 394,003 412,003 412,00220 795
06 mars 20243 394,003 418,003 364,003 416,003 416,00394 828
05 mars 20243 372,003 430,003 372,003 382,003 382,00179 693
04 mars 20243 462,003 478,203 392,003 430,003 430,00190 850
01 mars 20243 498,003 508,003 436,413 482,003 482,00243 996
29 févr. 20243 460,003 492,003 454,003 456,003 456,00816 981
28 févr. 20243 442,003 452,003 410,003 442,003 442,001 193 221
27 févr. 20243 456,003 460,003 434,003 448,003 448,00219 880
26 févr. 20243 422,003 462,003 414,003 450,003 450,00195 671
23 févr. 20243 386,003 433,283 386,003 428,003 428,00165 991
22 févr. 20243 364,003 424,003 354,003 424,003 424,00130 222
21 févr. 20243 402,003 411,993 352,003 388,003 388,0095 027
20 févr. 20243 394,003 422,003 380,003 402,003 402,00177 157
19 févr. 20243 400,003 428,003 386,003 406,003 406,00187 191
16 févr. 20243 342,003 426,003 342,003 426,003 426,00260 320
15 févr. 20243 352,003 368,003 324,003 332,003 332,00228 406
14 févr. 20243 348,003 348,003 298,003 310,003 310,00152 096
13 févr. 20243 356,003 366,003 248,003 300,003 300,00299 577
12 févr. 20243 394,003 438,003 366,003 386,003 386,00167 366
09 févr. 20243 398,003 414,003 354,003 380,003 380,00220 213
08 févr. 20243 286,003 386,003 282,003 386,003 386,00388 918
07 févr. 20243 326,003 332,003 272,003 290,003 290,00546 097
06 févr. 20243 268,003 298,003 262,003 294,003 294,00706 738
05 févr. 20243 330,003 340,003 258,003 258,003 258,001 040 639
02 févr. 20243 266,003 354,003 266,003 320,003 320,00265 814
01 févr. 20243 248,003 384,003 248,003 340,003 340,00567 370
31 janv. 20243 298,003 301,983 252,003 260,003 260,00831 363
30 janv. 20243 316,003 326,003 294,003 294,003 294,00612 459
29 janv. 20243 336,003 338,003 286,003 290,003 290,00375 450
26 janv. 20243 278,003 334,003 260,003 334,003 334,00608 089
25 janv. 20243 210,003 272,003 200,003 272,003 272,00380 732
24 janv. 20243 250,003 266,003 224,003 238,003 238,00264 073
23 janv. 20243 296,003 298,003 228,003 228,003 228,00445 252
22 janv. 20243 280,003 290,003 264,003 270,003 270,00278 400
19 janv. 20243 292,003 300,003 232,003 232,003 232,001 173 382
18 janv. 20243 276,003 276,003 235,923 274,003 274,00205 588
18 janv. 202440 Dividende
17 janv. 20243 262,003 320,003 248,003 278,003 238,00354 812
16 janv. 20243 362,003 372,003 338,003 338,003 297,27275 012
15 janv. 20243 382,003 392,003 300,003 366,003 324,93147 636
12 janv. 20243 346,003 402,003 320,003 380,003 338,76235 312
11 janv. 20243 398,003 402,003 326,003 326,003 285,41180 854
10 janv. 20243 370,003 374,003 343,183 370,003 328,88175 911
09 janv. 20243 398,003 398,003 344,003 370,003 328,88134 566
08 janv. 20243 342,003 392,003 318,003 384,003 342,71266 792
05 janv. 20243 372,003 378,723 306,003 346,003 305,17204 279
04 janv. 20243 332,003 380,003 302,003 374,003 332,83562 484
03 janv. 20243 418,003 440,003 354,003 354,003 313,07464 588
02 janv. 20243 512,003 586,003 426,003 450,003 407,90199 745
29 déc. 20233 594,003 606,003 582,003 582,003 538,2985 938
28 déc. 20233 632,003 632,003 582,003 588,003 544,22106 006
27 déc. 20233 602,003 642,003 590,003 608,003 563,97125 624
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...