Diverse Income Trust (The) (DIVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diverse Income Trust (The)

Date Open High Low Close* Volume
21/03/2018 100.50p 103.17p 100.50p 100.50p 348737
20/03/2018 103.50p 103.50p 100.83p 102.00p 334371
19/03/2018 100.50p 102.50p 100.50p 100.50p 234607
16/03/2018 100.50p 104.00p 100.50p 104.00p 220331
15/03/2018 100.50p 103.50p 100.48p 103.50p 214308
14/03/2018 104.00p 104.00p 101.00p 101.00p 249217
13/03/2018 104.00p 104.00p 100.50p 103.00p 228719
12/03/2018 101.00p 104.00p 101.00p 102.50p 225789
09/03/2018 100.50p 104.00p 100.50p 104.00p 190572
08/03/2018 103.00p 103.75p 101.75p 103.50p 207745
07/03/2018 101.00p 102.90p 101.00p 101.00p 168759
06/03/2018 104.00p 104.00p 100.50p 104.00p 487260
05/03/2018 101.00p 103.00p 100.00p 103.00p 156924
02/03/2018 99.20p 101.27p 99.20p 99.20p 172904
01/03/2018 99.60p 101.48p 99.20p 100.35p 242324
28/02/2018 100.00p 102.04p 99.60p 99.60p 86069
27/02/2018 99.40p 102.47p 99.40p 101.00p 118025
26/02/2018 100.50p 102.63p 99.00p 100.80p 247433
23/02/2018 100.00p 102.37p 100.00p 101.25p 115960
22/02/2018 101.00p 103.46p 100.00p 100.00p 188757
21/02/2018 101.00p 103.50p 101.00p 103.50p 261838
20/02/2018 104.50p 105.00p 101.00p 101.50p 225561
19/02/2018 103.00p 103.73p 101.10p 102.50p 203782
16/02/2018 103.00p 103.00p 101.62p 103.00p 132758
15/02/2018 101.50p 104.47p 101.00p 101.00p 413002
14/02/2018 104.00p 104.00p 101.00p 102.25p 144055
13/02/2018 103.37p 103.37p 101.28p 102.25p 136454
12/02/2018 102.00p 104.25p 101.00p 103.00p 285977
09/02/2018 99.20p 101.00p 99.20p 100.00p 206799
08/02/2018 100.00p 103.32p 100.00p 100.00p 81893
07/02/2018 100.00p 102.73p 99.35p 101.00p 249675
06/02/2018 98.00p 100.00p 96.30p 97.00p 372142
05/02/2018 101.00p 102.70p 99.60p 100.90p 200615
02/02/2018 103.00p 103.50p 101.50p 102.50p 559550
01/02/2018 102.81p 103.37p 101.89p 102.25p 127317
31/01/2018 103.00p 103.00p 102.37p 103.00p 327901
30/01/2018 102.50p 103.28p 102.50p 102.50p 159430
29/01/2018 103.67p 104.00p 102.00p 103.00p 142876
26/01/2018 102.71p 103.71p 101.86p 103.00p 215422
25/01/2018 102.00p 104.00p 102.00p 104.00p 185079
24/01/2018 102.50p 103.85p 102.50p 103.25p 126400
23/01/2018 103.00p 104.00p 102.00p 104.00p 265320
22/01/2018 102.34p 102.75p 101.30p 102.25p 267709
19/01/2018 101.00p 102.50p 100.50p 102.00p 169343
18/01/2018 101.00p 102.18p 100.50p 101.50p 117075
17/01/2018 101.00p 102.34p 101.00p 102.00p 474686
16/01/2018 101.50p 103.00p 101.00p 103.00p 173389
15/01/2018 103.50p 103.50p 101.54p 103.50p 193615
12/01/2018 104.50p 105.00p 102.00p 102.00p 266777
11/01/2018 102.50p 104.50p 102.50p 102.50p 197059
10/01/2018 103.50p 103.95p 102.50p 102.50p 109739
09/01/2018 104.50p 104.50p 101.94p 103.50p 188329
08/01/2018 103.00p 103.75p 102.04p 103.75p 116164
05/01/2018 103.00p 103.55p 102.50p 102.75p 128232
04/01/2018 103.10p 104.58p 103.10p 104.25p 230142
03/01/2018 103.61p 104.25p 103.50p 104.00p 121112
02/01/2018 103.50p 104.68p 103.02p 104.00p 124236
29/12/2017 104.75p 104.75p 103.74p 104.50p 22800
28/12/2017 104.50p 104.58p 103.84p 104.50p 50150
27/12/2017 105.00p 105.00p 103.00p 103.00p 21611
22/12/2017 104.00p 106.00p 102.86p 104.00p 36528
21/12/2017 104.00p 104.00p 102.22p 104.00p 143257
20/12/2017 104.00p 104.00p 102.84p 104.00p 71152
19/12/2017 104.00p 104.00p 102.64p 104.00p 58425
18/12/2017 102.00p 103.50p 100.62p 103.25p 227921
15/12/2017 100.00p 102.00p 100.00p 102.00p 65441
14/12/2017 101.50p 101.50p 100.59p 101.50p 45391
13/12/2017 102.00p 102.00p 100.74p 101.50p 39662
12/12/2017 101.50p 101.82p 100.25p 101.75p 124466
11/12/2017 101.25p 101.25p 99.91p 100.13p 70268
08/12/2017 101.25p 101.25p 99.50p 100.50p 32505
07/12/2017 100.50p 101.00p 99.08p 100.00p 54376
06/12/2017 99.00p 99.90p 99.00p 99.00p 150304
05/12/2017 101.00p 101.50p 100.00p 100.00p 105835
04/12/2017 99.00p 100.78p 99.00p 99.00p 79332
01/12/2017 99.25p 100.25p 98.62p 99.00p 67726
30/11/2017 98.25p 100.00p 98.25p 99.25p 90550
29/11/2017 99.25p 100.25p 98.25p 99.50p 142005
28/11/2017 99.00p 100.06p 98.25p 98.25p 162566
27/11/2017 99.25p 100.28p 99.25p 99.25p 150248
24/11/2017 99.50p 100.33p 98.69p 100.00p 169529
23/11/2017 99.75p 101.00p 99.50p 100.00p 114149
22/11/2017 99.85p 100.72p 99.85p 100.13p 88164
21/11/2017 100.75p 100.75p 99.75p 100.00p 100490
20/11/2017 101.50p 101.75p 100.37p 100.37p 111073
17/11/2017 101.00p 101.50p 99.60p 101.50p 331148
16/11/2017 101.50p 101.50p 99.66p 101.50p 219139
15/11/2017 99.50p 100.78p 99.00p 100.50p 203083
14/11/2017 99.75p 101.50p 99.50p 100.63p 149512
13/11/2017 102.00p 102.00p 99.75p 100.63p 225082
10/11/2017 100.00p 101.13p 100.00p 100.00p 158053
09/11/2017 100.00p 102.40p 100.00p 100.00p 129612
08/11/2017 102.25p 102.68p 100.50p 100.50p 371175
07/11/2017 102.00p 102.00p 100.50p 100.50p 256028
06/11/2017 100.50p 101.90p 100.24p 100.50p 357626
03/11/2017 101.75p 101.75p 100.00p 100.00p 294547
02/11/2017 101.50p 101.50p 100.07p 100.25p 122870
01/11/2017 100.00p 101.50p 100.00p 100.00p 301053
31/10/2017 99.75p 101.40p 99.75p 99.75p 343208
30/10/2017 99.75p 101.32p 99.75p 99.75p 110632
27/10/2017 101.50p 101.50p 99.50p 101.50p 239826
26/10/2017 99.75p 100.97p 99.75p 99.75p 386521
25/10/2017 101.75p 101.00p 99.75p 100.63p 241569
24/10/2017 101.75p 101.75p 99.75p 99.75p 200201
23/10/2017 100.00p 101.10p 100.00p 100.00p 182803
20/10/2017 101.75p 102.00p 100.00p 100.00p 223308
19/10/2017 100.50p 101.50p 100.02p 100.87p 364940
18/10/2017 100.75p 102.06p 100.50p 100.50p 215260
17/10/2017 102.50p 102.50p 100.77p 100.87p 159094
16/10/2017 101.00p 102.08p 100.75p 101.00p 147904
13/10/2017 102.50p 102.75p 100.75p 100.75p 160068
12/10/2017 101.00p 101.00p 101.00p 101.00p 38287
11/10/2017 100.75p 101.37p 100.75p 101.37p 13
10/10/2017 101.00p 101.75p 100.50p 101.63p 23328
09/10/2017 101.00p 102.75p 101.00p 101.87p 3512
06/10/2017 102.50p 102.50p 102.00p 102.00p 178571
05/10/2017 102.50p 102.50p 102.50p 102.50p 1273
04/10/2017 102.50p 102.50p 102.50p 102.50p 71
03/10/2017 100.50p 100.75p 100.50p 100.75p 7634
02/10/2017 100.75p 102.50p 100.75p 102.50p 8793
29/09/2017 100.75p 100.75p 100.75p 100.75p 1431
28/09/2017 100.50p 100.50p 100.50p 100.50p 54035
27/09/2017 101.25p 101.25p 101.00p 101.25p 49005
26/09/2017 103.00p 102.25p 102.00p 102.25p 230465
25/09/2017 103.00p 103.00p 101.00p 102.00p 23448
22/09/2017 101.50p 101.50p 101.00p 101.00p 17364
21/09/2017 101.50p 101.50p 101.50p 101.50p 36582
20/09/2017 101.50p 101.50p 101.50p 101.50p 64
19/09/2017 103.00p 103.00p 101.50p 101.50p 83
18/09/2017 102.50p 102.50p 101.50p 102.00p 10526
15/09/2017 102.25p 103.00p 101.25p 102.25p 21808
14/09/2017 102.25p 102.50p 102.25p 102.25p 13626
13/09/2017 103.00p 104.00p 103.00p 104.00p 10143
12/09/2017 104.00p 104.00p 102.00p 103.00p 11986
11/09/2017 104.00p 104.00p 102.25p 103.50p 41911
08/09/2017 103.50p 103.50p 102.87p 102.87p 100
07/09/2017 103.50p 104.00p 103.00p 103.38p 13623
06/09/2017 103.50p 103.50p 101.75p 103.00p 68794
05/09/2017 102.25p 102.50p 102.25p 102.25p 8543
04/09/2017 102.00p 103.50p 101.75p 102.00p 17870
01/09/2017 101.25p 102.37p 101.25p 102.37p 5426
31/08/2017 101.00p 101.75p 100.50p 101.00p 14747
30/08/2017 101.00p 101.00p 100.25p 100.25p 12360
29/08/2017 101.25p 101.25p 99.00p 99.00p 48376
25/08/2017 100.00p 101.00p 99.25p 99.50p 22867
24/08/2017 102.25p 103.50p 99.75p 100.50p 32255
23/08/2017 100.50p 100.50p 100.50p 100.50p 3
22/08/2017 100.50p 100.50p 100.50p 100.50p 4
21/08/2017 101.00p 101.00p 100.50p 100.50p 84652
18/08/2017 100.50p 100.50p 100.50p 100.50p 11635
17/08/2017 101.75p 101.75p 100.75p 100.75p 23123
16/08/2017 101.75p 102.50p 101.50p 101.75p 11986
15/08/2017 101.75p 101.87p 101.75p 101.87p 4486
14/08/2017 102.00p 102.00p 101.00p 101.00p 436
11/08/2017 103.00p 103.00p 100.00p 101.00p 14160
10/08/2017 103.00p 103.00p 101.50p 102.25p 56426
09/08/2017 102.50p 103.00p 102.00p 103.00p 8275
08/08/2017 103.00p 103.50p 102.75p 103.00p 19259
07/08/2017 103.25p 103.25p 103.25p 103.25p 226
04/08/2017 104.50p 104.50p 103.50p 103.50p 12141
03/08/2017 102.75p 104.00p 102.75p 104.00p 2977
02/08/2017 101.25p 102.87p 101.25p 102.87p 60736
01/08/2017 100.75p 102.25p 100.75p 101.63p 27261
31/07/2017 100.00p 102.00p 100.00p 102.00p 8418
28/07/2017 100.75p 101.00p 99.50p 100.50p 19650
27/07/2017 99.50p 100.50p 99.50p 100.50p 9106
26/07/2017 100.00p 100.00p 100.00p 100.00p 20693
25/07/2017 101.00p 101.00p 98.25p 99.75p 42378
24/07/2017 99.25p 101.00p 99.25p 100.75p 101457
21/07/2017 99.25p 99.25p 99.25p 99.25p 85597
20/07/2017 99.25p 99.25p 99.25p 99.25p 83
19/07/2017 97.75p 100.00p 97.75p 100.00p 76143
18/07/2017 98.25p 99.50p 98.00p 98.75p 106939
17/07/2017 99.50p 99.50p 98.62p 98.62p 2500
14/07/2017 98.00p 98.50p 98.00p 98.50p 228
13/07/2017 99.50p 98.62p 98.50p 98.50p 298679
12/07/2017 99.50p 99.50p 98.00p 98.62p 27165
11/07/2017 98.00p 98.50p 98.00p 98.50p 3700
10/07/2017 99.00p 99.00p 98.25p 98.25p 75091
07/07/2017 97.50p 97.50p 97.00p 97.50p 9673
06/07/2017 99.00p 99.00p 99.00p 99.00p 5
05/07/2017 99.00p 99.00p 99.00p 99.00p 49007
04/07/2017 97.50p 97.50p 97.00p 97.00p 11477
03/07/2017 99.00p 99.00p 97.50p 99.00p 12006
30/06/2017 99.00p 99.00p 99.00p 99.00p 14114
29/06/2017 98.50p 99.50p 97.50p 97.50p 69575
28/06/2017 100.00p 100.50p 98.25p 98.25p 28563
27/06/2017 98.75p 99.37p 98.75p 99.37p 4282
26/06/2017 99.00p 99.50p 98.75p 99.37p 4542
23/06/2017 99.00p 100.00p 98.00p 98.50p 11668
22/06/2017 100.00p 101.75p 98.00p 100.00p 49975
21/06/2017 100.00p 101.50p 100.00p 100.00p 12328
20/06/2017 100.00p 102.00p 100.00p 100.00p 468
19/06/2017 101.50p 101.50p 100.00p 100.00p 1577
16/06/2017 98.00p 100.25p 98.00p 100.25p 277813
15/06/2017 98.50p 100.14p 98.00p 98.00p 294973
14/06/2017 99.00p 101.75p 98.25p 99.25p 261213
13/06/2017 99.00p 99.00p 97.50p 98.37p 221271
12/06/2017 98.25p 99.00p 97.00p 98.00p 530707
09/06/2017 97.50p 98.00p 95.50p 97.00p 255852

*Close Price adjusted for both dividends and splits