OTC Markets OTCPK - Delayed Quote USD

Diploma PLC (DPLMF)

59.46

0.00

(0.00%)

At close: October 15 at 4:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 18, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 17, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 16, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 15, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 14, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 11, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 10, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 9, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 8, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 7, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 4, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 3, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 2, 2024	59.46	59.46	59.46	59.46	59.46	-
Oct 1, 2024	59.46	59.46	59.46	59.46	59.46	-
Sep 30, 2024	59.46	59.46	59.46	59.46	59.46	-
Sep 27, 2024	59.46	59.46	59.46	59.46	59.46	-
Sep 26, 2024	59.46	59.46	59.46	59.46	59.46	-
Sep 25, 2024	59.46	59.46	59.46	59.46	59.46	865
Sep 24, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 23, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 20, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 19, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 18, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 17, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 16, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 13, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 12, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 11, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 10, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 9, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 6, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 5, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 4, 2024	51.53	51.53	51.53	51.53	51.53	-
Sep 3, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 30, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 29, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 28, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 27, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 26, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 23, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 22, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 21, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 20, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 19, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 16, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 15, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 14, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 13, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 12, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 9, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 8, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 7, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 6, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 5, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 2, 2024	51.53	51.53	51.53	51.53	51.53	-
Aug 1, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 31, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 30, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 29, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 26, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 25, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 24, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 23, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 22, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 19, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 18, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 17, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 16, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 15, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 12, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 11, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 10, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 9, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 8, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 5, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 3, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 2, 2024	51.53	51.53	51.53	51.53	51.53	-
Jul 1, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 28, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 27, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 26, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 25, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 24, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 21, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 20, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 18, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 17, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 14, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 13, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 12, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 11, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 10, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 7, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 6, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 5, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 4, 2024	51.53	51.53	51.53	51.53	51.53	-
Jun 3, 2024	51.53	51.53	51.53	51.53	51.53	-
May 31, 2024	51.53	51.53	51.53	51.53	51.53	-
May 30, 2024	51.53	51.53	51.53	51.53	51.53	-
May 29, 2024	51.53	51.53	51.53	51.53	51.53	-
May 28, 2024	51.53	51.53	51.53	51.53	51.53	-
May 24, 2024	51.53	51.53	51.53	51.53	51.53	-
May 23, 2024	0.17 Dividend
May 23, 2024	51.53	51.53	51.53	51.53	51.53	-
May 22, 2024	51.53	51.53	51.53	51.53	51.36	-
May 21, 2024	51.53	51.53	51.53	51.53	51.36	-
May 20, 2024	51.53	51.53	51.53	51.53	51.36	-
May 17, 2024	51.53	51.53	51.53	51.53	51.36	-
May 16, 2024	51.53	51.53	51.53	51.53	51.36	-
May 15, 2024	51.53	51.53	51.53	51.53	51.36	-
May 14, 2024	51.56	51.56	51.46	51.53	51.36	1,395
May 13, 2024	46.51	46.51	46.51	46.51	46.36	-
May 10, 2024	46.51	46.51	46.51	46.51	46.36	-
May 9, 2024	46.51	46.51	46.51	46.51	46.36	-
May 8, 2024	46.51	46.51	46.51	46.51	46.36	-
May 7, 2024	46.51	46.51	46.51	46.51	46.36	-
May 6, 2024	46.51	46.51	46.51	46.51	46.36	-
May 3, 2024	46.51	46.51	46.51	46.51	46.36	405
May 2, 2024	44.47	44.47	44.47	44.47	44.33	-
May 1, 2024	44.47	44.47	44.47	44.47	44.33	-
Apr 30, 2024	44.47	44.47	44.47	44.47	44.33	-
Apr 29, 2024	44.47	44.47	44.47	44.47	44.33	-
Apr 26, 2024	44.47	44.47	44.47	44.47	44.33	-
Apr 25, 2024	44.47	44.47	44.47	44.47	44.33	-
Apr 24, 2024	44.47	44.47	44.47	44.47	44.33	535
Apr 23, 2024	43.93	43.93	43.93	43.93	43.78	-
Apr 22, 2024	43.93	43.93	43.93	43.93	43.78	-
Apr 19, 2024	43.93	43.93	43.93	43.93	43.78	-
Apr 18, 2024	43.80	43.93	43.80	43.93	43.78	1,275
Apr 17, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 16, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 15, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 12, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 11, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 10, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 9, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 8, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 5, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 4, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 3, 2024	47.32	47.32	47.32	47.32	47.16	-
Apr 2, 2024	47.32	47.32	47.32	47.32	47.16	1,500
Apr 1, 2024	47.32	47.32	47.32	47.32	47.16	-
Mar 28, 2024	47.32	47.32	47.32	47.32	47.16	-
Mar 27, 2024	47.47	47.47	47.25	47.32	47.16	13,300
Mar 26, 2024	42.87	42.87	42.87	42.87	42.73	555
Mar 25, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 22, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 21, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 20, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 19, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 18, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 15, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 14, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 13, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 12, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 11, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 8, 2024	43.58	43.58	43.58	43.58	43.43	-
Mar 7, 2024	43.58	43.58	43.58	43.58	43.43	800
Mar 6, 2024	43.50	43.50	43.50	43.50	43.35	-
Mar 5, 2024	43.50	43.50	43.50	43.50	43.35	-
Mar 4, 2024	43.50	43.50	43.50	43.50	43.35	-
Mar 1, 2024	43.50	43.50	43.50	43.50	43.35	-
Feb 29, 2024	43.50	43.50	43.50	43.50	43.35	-
Feb 28, 2024	43.50	43.50	43.50	43.50	43.35	-
Feb 27, 2024	43.50	43.50	43.50	43.50	43.35	-
Feb 26, 2024	43.50	43.50	43.50	43.50	43.35	479
Feb 23, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 22, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 21, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 20, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 16, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 15, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 14, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 13, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 12, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 9, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 8, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 7, 2024	41.74	41.74	41.74	41.74	41.60	-
Feb 6, 2024	41.74	41.74	41.74	41.74	41.60	479
Feb 5, 2024	42.25	42.25	42.25	42.25	42.11	-
Feb 2, 2024	42.25	42.25	42.25	42.25	42.11	-
Feb 1, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 31, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 30, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 29, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 26, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 25, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 24, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 23, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 22, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 19, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 18, 2024	0.40 Dividend
Jan 18, 2024	42.25	42.25	42.25	42.25	42.11	-
Jan 17, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 16, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 12, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 11, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 10, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 9, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 8, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 5, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 4, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 3, 2024	42.25	42.25	42.25	42.25	41.71	-
Jan 2, 2024	42.25	42.25	42.25	42.25	41.71	-
Dec 29, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 28, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 27, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 26, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 22, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 21, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 20, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 19, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 18, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 15, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 14, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 13, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 12, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 11, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 8, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 7, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 6, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 5, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 4, 2023	42.25	42.25	42.25	42.25	41.71	-
Dec 1, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 30, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 29, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 28, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 27, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 24, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 22, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 21, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 20, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 17, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 16, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 15, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 14, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 13, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 10, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 9, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 8, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 7, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 6, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 3, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 2, 2023	42.25	42.25	42.25	42.25	41.71	-
Nov 1, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 31, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 30, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 27, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 26, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 25, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 24, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 23, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 20, 2023	42.25	42.25	42.25	42.25	41.71	-
Oct 19, 2023	42.25	42.25	42.25	42.25	41.71	-

EENEF RS Group plc

10.24

0.00%

ADDHY Addtech AB (publ.)

17.55

+84.74%

ADRZF Andritz AG

71.40

0.00%

IDDWF Indutrade AB (publ)

29.48

+0.44%

REECF Reece Limited

18.50

0.00%

GROUF Grafton Group plc

12.84

0.00%

FINGF Finning International Inc.

31.41

0.00%

TMTNF Toromont Industries Ltd.

79.11

0.00%

SITE SiteOne Landscape Supply, Inc.

145.02

-0.58%

REZI Resideo Technologies, Inc.

21.48

-1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Diploma PLC (DPLMF)

Related Tickers