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
22/08/2014 81.00p 81.75p 80.75p 81.38p 313601
21/08/2014 81.00p 81.99p 81.00p 81.25p 88984
20/08/2014 80.25p 82.25p 79.31p 82.25p 437212
19/08/2014 79.50p 80.25p 78.95p 79.75p 106640
18/08/2014 78.50p 79.42p 78.00p 79.00p 213606
15/08/2014 78.75p 79.25p 78.49p 78.87p 228711
14/08/2014 78.75p 78.75p 78.07p 78.38p 235698
13/08/2014 78.75p 78.75p 78.08p 78.38p 102691
12/08/2014 78.75p 78.75p 78.00p 78.38p 276748
11/08/2014 78.50p 78.56p 78.00p 78.38p 108034
08/08/2014 78.00p 78.75p 77.85p 78.00p 203879
07/08/2014 78.75p 78.87p 78.01p 78.13p 156735
06/08/2014 78.50p 79.25p 78.00p 78.00p 542416
05/08/2014 78.50p 79.44p 78.50p 79.25p 140736
04/08/2014 79.50p 79.68p 78.50p 79.25p 362401
01/08/2014 79.50p 81.00p 78.75p 78.75p 248381
31/07/2014 81.00p 81.20p 80.26p 81.00p 184903
30/07/2014 80.00p 81.25p 79.75p 80.62p 310569
29/07/2014 80.50p 81.10p 80.00p 80.00p 182654
28/07/2014 80.50p 80.99p 80.25p 80.50p 192804
25/07/2014 80.50p 81.25p 80.50p 80.75p 150196
24/07/2014 81.37p 81.42p 80.50p 80.87p 142589
23/07/2014 80.76p 81.75p 80.49p 81.12p 200595
22/07/2014 81.50p 82.00p 80.81p 81.75p 164936
21/07/2014 80.78p 81.00p 80.56p 80.87p 90130
18/07/2014 81.38p 81.42p 80.78p 81.00p 185178
17/07/2014 81.59p 81.92p 81.19p 81.38p 213693
16/07/2014 81.50p 81.92p 81.50p 81.75p 214028
15/07/2014 82.00p 82.14p 81.51p 81.75p 97372
14/07/2014 82.00p 82.25p 81.50p 81.50p 222931
11/07/2014 82.00p 82.50p 81.50p 82.25p 196477
10/07/2014 83.25p 84.00p 82.00p 82.00p 260672
09/07/2014 83.00p 83.50p 82.50p 82.50p 145901
08/07/2014 83.42p 83.42p 82.33p 83.00p 198193
07/07/2014 83.25p 83.75p 82.41p 83.50p 129759
04/07/2014 82.50p 83.40p 82.45p 82.50p 159871
03/07/2014 82.14p 82.53p 81.69p 82.00p 180996
02/07/2014 81.00p 81.88p 80.75p 81.00p 209382
01/07/2014 81.50p 81.75p 80.75p 81.75p 135078
30/06/2014 80.84p 81.27p 80.84p 81.12p 207454
27/06/2014 81.50p 81.50p 80.59p 81.25p 72536
26/06/2014 81.50p 81.99p 81.00p 81.25p 226221
25/06/2014 82.25p 83.63p 80.76p 81.50p 189633
24/06/2014 83.95p 84.05p 83.35p 83.63p 79372
23/06/2014 84.13p 84.13p 83.00p 83.75p 95388
20/06/2014 84.25p 84.75p 83.38p 84.50p 234864
19/06/2014 84.00p 84.50p 83.25p 84.50p 175727
18/06/2014 83.75p 84.50p 83.25p 84.50p 238356
17/06/2014 83.75p 84.75p 83.00p 83.75p 231702
16/06/2014 85.75p 85.75p 83.25p 84.75p 170143
13/06/2014 85.00p 85.53p 84.50p 84.75p 217330
12/06/2014 85.50p 85.75p 84.75p 84.75p 124250
11/06/2014 85.25p 85.96p 84.75p 84.88p 370040
10/06/2014 85.50p 85.50p 84.25p 85.50p 209659
09/06/2014 85.00p 85.61p 84.50p 84.75p 160394
06/06/2014 85.00p 85.50p 84.25p 84.63p 240488
05/06/2014 84.50p 85.15p 84.00p 85.00p 266931
04/06/2014 83.75p 84.75p 83.75p 84.50p 321826
03/06/2014 83.75p 84.63p 83.65p 84.00p 132879
02/06/2014 83.75p 84.49p 83.08p 83.88p 169892
30/05/2014 83.25p 83.63p 83.23p 83.25p 68562
29/05/2014 83.00p 83.62p 82.54p 83.25p 220201
28/05/2014 83.25p 83.50p 82.75p 82.75p 169901
27/05/2014 82.50p 83.54p 82.50p 82.50p 158434
23/05/2014 83.00p 83.99p 82.75p 83.50p 157101
22/05/2014 82.50p 83.33p 82.25p 82.25p 172907
21/05/2014 82.50p 83.25p 82.25p 82.25p 58541
20/05/2014 83.00p 83.00p 82.44p 82.63p 204098
19/05/2014 83.00p 83.80p 82.51p 82.75p 291491
16/05/2014 84.00p 84.85p 83.00p 83.00p 201671
15/05/2014 84.50p 85.50p 83.50p 84.00p 197337
14/05/2014 84.50p 85.50p 84.06p 85.50p 206385
13/05/2014 85.00p 85.00p 84.00p 84.00p 266108
12/05/2014 84.57p 84.75p 83.51p 84.13p 137101
09/05/2014 85.75p 85.75p 84.00p 84.75p 526893
08/05/2014 85.03p 85.03p 84.50p 85.00p 380699
07/05/2014 85.00p 85.50p 84.50p 84.50p 319534
06/05/2014 86.00p 86.00p 84.75p 85.00p 235643
02/05/2014 85.75p 86.00p 85.00p 85.75p 285022
01/05/2014 86.75p 86.75p 85.75p 85.75p 210341
30/04/2014 86.00p 86.75p 85.33p 86.75p 430746
29/04/2014 85.50p 86.00p 85.00p 86.00p 177524
28/04/2014 85.00p 85.25p 84.36p 85.25p 429035
25/04/2014 84.25p 85.00p 83.50p 85.00p 346766
24/04/2014 83.75p 84.19p 83.50p 83.50p 268569
23/04/2014 83.75p 84.25p 83.53p 83.75p 274983
22/04/2014 83.50p 84.50p 83.50p 84.00p 165023
17/04/2014 83.13p 83.19p 82.00p 83.00p 190639
16/04/2014 83.00p 83.25p 82.10p 82.50p 306984
15/04/2014 82.25p 83.17p 82.00p 82.25p 219072
14/04/2014 82.25p 83.25p 82.00p 82.00p 304564
11/04/2014 82.25p 83.25p 82.00p 83.25p 397884
10/04/2014 83.00p 83.25p 82.00p 82.00p 243864
09/04/2014 82.75p 82.75p 81.75p 82.25p 998374
08/04/2014 83.00p 83.74p 81.00p 81.75p 380369
07/04/2014 84.00p 84.50p 83.00p 83.00p 448398
04/04/2014 84.25p 84.75p 82.74p 84.00p 416487
03/04/2014 84.00p 84.75p 83.25p 84.00p 424364
02/04/2014 84.75p 84.75p 83.51p 84.75p 367016
01/04/2014 84.75p 85.75p 83.20p 83.50p 695270
31/03/2014 86.25p 86.90p 84.26p 85.75p 468588
28/03/2014 86.00p 87.00p 85.75p 86.25p 232406
27/03/2014 86.25p 87.00p 86.00p 87.00p 391353
26/03/2014 86.50p 87.50p 86.25p 86.25p 673927
25/03/2014 87.00p 87.62p 86.50p 86.75p 295827
24/03/2014 87.00p 88.00p 86.57p 88.00p 416866
21/03/2014 87.00p 87.90p 86.50p 86.75p 428012
20/03/2014 87.25p 87.75p 87.25p 87.75p 118668
19/03/2014 87.75p 87.80p 87.33p 87.75p 242880
18/03/2014 87.50p 87.90p 87.27p 87.75p 327446
17/03/2014 88.00p 88.00p 87.25p 88.00p 208560
14/03/2014 87.25p 87.74p 87.25p 87.25p 310032
13/03/2014 88.00p 88.50p 87.25p 87.25p 190950
12/03/2014 88.00p 88.50p 87.75p 87.75p 273367
11/03/2014 88.50p 88.50p 88.11p 88.25p 236901
10/03/2014 88.00p 88.49p 88.00p 88.00p 221838
07/03/2014 88.11p 88.50p 88.05p 88.25p 157639
06/03/2014 88.00p 88.50p 88.00p 88.50p 170535
05/03/2014 88.00p 88.50p 88.00p 88.25p 417825
04/03/2014 88.50p 88.50p 88.00p 88.50p 209354
03/03/2014 88.00p 89.00p 86.52p 88.00p 257662
28/02/2014 88.50p 89.50p 87.79p 89.00p 497872
27/02/2014 88.00p 88.34p 87.76p 88.25p 254044
26/02/2014 88.25p 90.75p 87.75p 88.25p 241766
25/02/2014 90.75p 90.75p 87.50p 90.75p 671324
24/02/2014 88.00p 88.25p 87.75p 88.25p 332199
21/02/2014 88.25p 88.25p 87.50p 88.25p 160405
20/02/2014 88.00p 88.00p 87.37p 88.00p 221174
19/02/2014 88.50p 88.50p 87.75p 87.75p 241439
18/02/2014 88.50p 89.00p 87.75p 87.75p 490294
17/02/2014 88.25p 88.50p 88.00p 88.00p 682739
14/02/2014 87.00p 88.00p 86.80p 88.00p 209512
13/02/2014 86.75p 87.50p 86.50p 87.25p 1466126
12/02/2014 87.00p 87.25p 86.76p 87.25p 416260
11/02/2014 86.50p 87.50p 85.50p 87.25p 724704
10/02/2014 85.00p 85.50p 85.00p 85.50p 578324
07/02/2014 85.00p 85.37p 84.50p 84.50p 501166
06/02/2014 84.00p 84.40p 83.15p 84.00p 368069
05/02/2014 83.00p 83.34p 83.00p 83.25p 587064
04/02/2014 83.39p 83.39p 82.75p 83.13p 512706
03/02/2014 83.75p 84.25p 83.00p 83.00p 171994
31/01/2014 85.25p 85.25p 83.50p 83.50p 1350012
30/01/2014 84.75p 85.38p 84.06p 84.75p 345354
29/01/2014 83.50p 85.50p 82.75p 85.25p 604241
28/01/2014 82.00p 83.42p 81.51p 82.75p 1204020
27/01/2014 83.50p 83.80p 81.50p 81.50p 1003015
24/01/2014 84.50p 85.08p 83.75p 83.75p 399491
23/01/2014 85.00p 85.00p 84.50p 84.50p 390111
22/01/2014 84.75p 84.75p 84.25p 84.25p 731847
21/01/2014 84.25p 84.74p 84.25p 84.25p 250002
20/01/2014 83.75p 84.00p 83.50p 83.75p 1174221
17/01/2014 83.75p 84.00p 83.00p 83.50p 666414
16/01/2014 83.75p 83.75p 83.00p 83.00p 940880
15/01/2014 83.25p 83.53p 82.75p 83.25p 1906949
14/01/2014 82.25p 83.19p 82.25p 82.75p 2018682
13/01/2014 82.75p 82.78p 82.19p 82.25p 435974
10/01/2014 82.75p 82.75p 82.50p 82.75p 1171761
09/01/2014 82.50p 82.62p 82.00p 82.25p 1204534
08/01/2014 82.50p 82.75p 82.00p 82.00p 940056
07/01/2014 82.00p 82.75p 81.75p 82.50p 1285649
06/01/2014 81.25p 81.98p 81.00p 81.25p 627531
03/01/2014 80.75p 81.49p 80.75p 81.00p 397892
02/01/2014 80.75p 81.35p 80.75p 81.12p 650113
31/12/2013 80.75p 81.41p 80.61p 80.75p 440988
30/12/2013 80.50p 81.25p 80.50p 81.12p 824375
27/12/2013 80.50p 81.25p 80.50p 81.00p 313317
24/12/2013 81.50p 81.50p 81.25p 81.50p 499668
23/12/2013 80.50p 81.50p 80.50p 80.50p 521688
20/12/2013 80.75p 81.50p 80.50p 81.50p 529626
19/12/2013 81.00p 81.50p 80.50p 81.50p 1542471
18/12/2013 80.50p 81.50p 79.75p 80.50p 945546
17/12/2013 80.00p 82.25p 79.50p 79.75p 978193
16/12/2013 79.25p 80.00p 79.00p 79.75p 386236
13/12/2013 79.75p 79.75p 78.86p 79.25p 508128
12/12/2013 79.00p 79.51p 79.00p 79.00p 605055
11/12/2013 79.50p 79.50p 79.10p 79.50p 400081
10/12/2013 79.25p 79.62p 79.00p 79.25p 609780
09/12/2013 79.00p 79.74p 79.00p 79.00p 712001
06/12/2013 79.75p 79.75p 79.00p 79.00p 666595
05/12/2013 79.50p 79.50p 79.00p 79.00p 969562
04/12/2013 79.25p 79.49p 78.75p 79.00p 904904
03/12/2013 79.25p 79.68p 79.00p 79.00p 580766
02/12/2013 79.75p 79.75p 79.25p 79.25p 532449
29/11/2013 79.50p 80.00p 79.00p 79.25p 1299326
28/11/2013 79.00p 79.50p 78.75p 79.00p 510936
27/11/2013 79.00p 79.00p 78.50p 78.75p 493050
26/11/2013 78.75p 78.95p 78.50p 78.50p 436586
25/11/2013 79.00p 79.00p 78.50p 78.50p 791166
22/11/2013 79.00p 79.00p 78.50p 78.50p 513878
21/11/2013 78.50p 78.92p 78.30p 78.75p 358612
20/11/2013 78.50p 78.75p 78.25p 78.50p 569796
19/11/2013 78.00p 79.50p 78.00p 78.75p 408834
18/11/2013 78.50p 78.50p 78.25p 78.50p 321488
15/11/2013 78.25p 78.50p 78.05p 78.50p 395580
14/11/2013 78.25p 78.50p 78.00p 78.50p 512062
13/11/2013 78.50p 79.00p 78.00p 78.25p 477693
12/11/2013 79.00p 79.00p 78.50p 79.00p 357899
11/11/2013 79.00p 79.22p 78.80p 79.00p 289579
08/11/2013 79.00p 79.28p 78.76p 79.00p 494837
07/11/2013 79.25p 79.50p 79.01p 79.25p 416975

*Close Price adjusted for both dividends and splits