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
07/09/2012 50.49p 50.65p 50.13p 50.13p 158581
06/09/2012 50.49p 50.67p 50.49p 50.49p 48989
05/09/2012 50.49p 50.68p 50.49p 50.49p 16014
04/09/2012 50.61p 50.87p 50.26p 50.49p 59739
03/09/2012 50.61p 50.87p 50.26p 50.61p 29953
31/08/2012 50.61p 50.87p 50.61p 50.61p 37600
30/08/2012 50.61p 50.87p 50.61p 50.61p 9879
29/08/2012 50.61p 50.88p 50.61p 50.61p 22877
28/08/2012 50.61p 50.97p 50.61p 50.61p 45755
24/08/2012 50.61p 50.90p 50.61p 50.61p 80071
23/08/2012 50.61p 50.92p 50.61p 50.61p 83685
22/08/2012 50.61p 50.96p 50.61p 50.61p 20798
21/08/2012 50.61p 50.87p 50.61p 50.61p 61041
20/08/2012 50.37p 50.61p 50.26p 50.61p 115601
17/08/2012 50.37p 50.37p 50.26p 50.37p 7322
16/08/2012 50.25p 50.49p 50.25p 50.37p 184027
15/08/2012 50.13p 50.42p 50.02p 50.25p 91369
14/08/2012 50.13p 50.24p 50.13p 50.13p 26201
13/08/2012 50.13p 50.25p 49.77p 50.13p 18718
10/08/2012 50.13p 50.48p 49.77p 50.13p 43547
09/08/2012 49.89p 50.13p 49.78p 50.13p 1833
08/08/2012 49.77p 50.01p 49.53p 49.89p 28493
07/08/2012 49.77p 50.01p 49.53p 49.77p 150548
06/08/2012 49.77p 50.49p 49.77p 49.77p 0
03/08/2012 49.77p 50.49p 49.77p 49.77p 459145
02/08/2012 49.77p 49.96p 49.77p 49.77p 34628
01/08/2012 49.77p 49.96p 49.77p 49.77p 62393
31/07/2012 49.53p 50.01p 49.53p 49.77p 258046
30/07/2012 49.53p 49.77p 49.53p 49.53p 131025
27/07/2012 49.28p 49.77p 49.28p 49.53p 99491
26/07/2012 49.28p 49.77p 48.56p 49.28p 34316
25/07/2012 49.28p 49.28p 48.57p 49.28p 6239
24/07/2012 49.28p 49.53p 48.81p 49.28p 71456
23/07/2012 49.28p 49.53p 49.04p 49.28p 155707
20/07/2012 49.04p 50.00p 49.04p 49.28p 94163
19/07/2012 48.80p 49.77p 48.80p 49.04p 93282
18/07/2012 47.84p 49.53p 47.84p 48.56p 109950
17/07/2012 47.36p 49.04p 47.36p 47.36p 138044
16/07/2012 47.36p 48.07p 47.36p 47.36p 4243
13/07/2012 47.12p 47.84p 47.12p 47.36p 199656
12/07/2012 47.12p 47.84p 47.12p 47.12p 67176
11/07/2012 47.12p 47.59p 47.12p 47.12p 617
10/07/2012 47.12p 48.07p 46.88p 47.12p 117069
09/07/2012 47.12p 47.84p 46.65p 47.12p 132170
06/07/2012 47.12p 47.84p 47.12p 47.12p 73831
05/07/2012 47.12p 48.08p 46.64p 47.12p 120417
04/07/2012 47.12p 47.60p 47.12p 47.12p 54398
03/07/2012 47.12p 47.12p 46.88p 47.12p 46483
02/07/2012 46.88p 47.60p 46.88p 47.12p 131191
29/06/2012 46.88p 47.51p 46.88p 46.88p 1596
28/06/2012 46.64p 47.36p 46.64p 46.64p 416
27/06/2012 46.88p 47.36p 46.64p 46.64p 35876
26/06/2012 47.36p 47.99p 47.36p 47.36p 4679
25/06/2012 47.36p 47.36p 47.12p 47.36p 1985
22/06/2012 46.88p 47.36p 46.88p 46.88p 0
21/06/2012 46.88p 47.36p 46.88p 46.88p 0
20/06/2012 46.88p 47.36p 46.88p 46.88p 168564
19/06/2012 46.88p 47.60p 46.88p 46.88p 41595
18/06/2012 46.88p 47.60p 46.40p 46.88p 25997
15/06/2012 46.88p 47.06p 46.88p 46.88p 7071
14/06/2012 46.88p 47.07p 46.88p 46.88p 6239
13/06/2012 46.88p 46.88p 46.16p 46.88p 61353
12/06/2012 46.88p 47.07p 46.88p 46.88p 5946
11/06/2012 46.88p 47.09p 46.88p 46.88p 1347
08/06/2012 46.88p 47.10p 46.16p 46.88p 103988
07/06/2012 46.88p 47.10p 46.88p 46.88p 41
06/06/2012 46.88p 47.13p 46.40p 46.88p 153382
01/06/2012 46.88p 47.12p 46.88p 46.88p 29
31/05/2012 46.88p 47.12p 46.88p 46.88p 7979
30/05/2012 46.88p 47.13p 46.88p 46.88p 8319
29/05/2012 46.88p 47.12p 46.88p 46.88p 418
28/05/2012 46.88p 47.13p 46.88p 46.88p 5199
25/05/2012 46.88p 47.24p 46.88p 46.88p 20798
24/05/2012 46.88p 47.84p 46.40p 46.88p 0
23/05/2012 47.84p 47.84p 46.40p 46.88p 32756
22/05/2012 47.84p 47.84p 47.83p 47.84p 1290
21/05/2012 47.84p 47.84p 47.13p 47.84p 0
18/05/2012 47.84p 47.84p 47.13p 47.84p 0
17/05/2012 47.84p 47.84p 47.13p 47.84p 16846
16/05/2012 47.84p 48.06p 47.36p 47.84p 57640
15/05/2012 47.84p 48.06p 47.84p 47.84p 9119
14/05/2012 47.84p 47.84p 47.13p 47.84p 2379
11/05/2012 47.84p 48.07p 47.84p 47.84p 0
10/05/2012 47.84p 48.07p 47.84p 47.84p 610
09/05/2012 47.84p 48.06p 47.84p 47.84p 8319
08/05/2012 47.84p 47.84p 47.13p 47.84p 12375
04/05/2012 47.84p 48.07p 47.84p 47.84p 0
03/05/2012 47.84p 48.07p 47.84p 47.84p 7407
02/05/2012 47.84p 48.08p 47.84p 47.84p 147663
01/05/2012 47.84p 48.27p 47.13p 47.84p 309325
30/04/2012 47.84p 47.84p 47.12p 47.84p 119586
27/04/2012 47.84p 48.27p 47.84p 47.84p 408
26/04/2012 47.84p 48.27p 47.84p 47.84p 20798
25/04/2012 47.84p 48.08p 47.13p 47.84p 82969
24/04/2012 48.32p 49.04p 48.08p 48.08p 0
23/04/2012 48.32p 48.32p 48.27p 48.32p 21291
20/04/2012 48.32p 48.32p 47.60p 48.32p 35356
19/04/2012 48.32p 48.32p 47.84p 48.32p 50895
18/04/2012 48.32p 48.56p 47.61p 48.32p 102948
17/04/2012 48.32p 48.32p 47.60p 48.32p 32258
16/04/2012 48.32p 48.76p 47.84p 48.32p 58955
13/04/2012 48.32p 48.76p 48.32p 48.32p 39913
12/04/2012 48.32p 48.77p 47.84p 48.32p 41696
11/04/2012 48.32p 48.32p 48.08p 48.32p 10399
10/04/2012 48.32p 48.78p 47.62p 48.32p 44975
05/04/2012 48.32p 49.04p 48.32p 48.32p 0
04/04/2012 48.32p 49.04p 48.32p 48.32p 0
03/04/2012 48.32p 49.04p 48.32p 48.32p 12998
02/04/2012 48.32p 49.04p 47.61p 48.32p 141453
30/03/2012 48.32p 48.78p 47.61p 48.32p 43675
29/03/2012 48.32p 48.78p 47.84p 48.32p 27332
28/03/2012 48.32p 48.78p 48.32p 48.32p 34836
27/03/2012 47.84p 48.78p 47.36p 48.32p 139694
26/03/2012 47.84p 48.31p 47.36p 47.84p 0
23/03/2012 47.84p 48.31p 47.36p 47.84p 42920
22/03/2012 47.84p 48.32p 47.36p 47.84p 125154
21/03/2012 47.84p 48.08p 47.84p 47.84p 55633
20/03/2012 47.84p 48.27p 47.84p 47.84p 0
19/03/2012 47.84p 48.27p 47.84p 47.84p 5199
16/03/2012 47.84p 48.08p 47.36p 47.84p 24957
15/03/2012 47.84p 48.27p 47.84p 47.84p 11316
14/03/2012 47.60p 47.84p 47.60p 47.84p 198877
13/03/2012 47.60p 47.60p 46.65p 47.60p 12984
12/03/2012 47.60p 48.02p 47.60p 47.60p 34283
09/03/2012 47.60p 48.02p 47.60p 47.60p 15517
08/03/2012 47.60p 48.08p 47.60p 47.60p 34909
07/03/2012 47.60p 47.60p 46.88p 47.60p 14309
06/03/2012 47.60p 47.60p 46.65p 47.60p 79930
05/03/2012 47.60p 48.31p 47.60p 47.60p 20818
02/03/2012 47.60p 48.05p 47.60p 47.60p 0
01/03/2012 47.60p 48.05p 47.60p 47.60p 16440
29/02/2012 47.60p 48.06p 47.60p 47.60p 53451
28/02/2012 47.60p 48.27p 47.60p 47.60p 0
27/02/2012 47.60p 48.27p 47.60p 47.60p 0
24/02/2012 47.60p 48.27p 47.60p 47.60p 28560
23/02/2012 47.60p 48.06p 47.60p 47.60p 572
22/02/2012 47.60p 47.60p 46.83p 47.60p 6239
21/02/2012 47.60p 47.60p 46.64p 47.60p 38475
20/02/2012 47.60p 48.07p 45.68p 47.60p 25041
17/02/2012 47.60p 47.60p 46.64p 47.60p 0
16/02/2012 47.60p 47.60p 46.64p 47.60p 16638
15/02/2012 47.60p 48.55p 47.60p 47.60p 1027
14/02/2012 47.60p 48.08p 47.60p 47.60p 0
13/02/2012 47.60p 48.08p 47.60p 47.60p 15598
10/02/2012 47.60p 48.08p 46.74p 47.60p 56021
09/02/2012 47.12p 47.60p 46.64p 47.60p 104508
08/02/2012 45.68p 47.11p 45.29p 46.40p 194977
07/02/2012 45.44p 45.68p 45.44p 45.68p 21463
06/02/2012 45.44p 45.68p 44.81p 45.44p 42968
03/02/2012 45.44p 45.68p 45.44p 45.44p 21317
02/02/2012 44.96p 46.15p 44.96p 45.44p 4061
01/02/2012 44.96p 45.44p 44.96p 44.96p 30260
31/01/2012 44.96p 45.44p 44.96p 44.96p 0
30/01/2012 44.96p 45.44p 44.96p 44.96p 58129
27/01/2012 44.96p 45.44p 44.33p 44.96p 19182
26/01/2012 44.96p 45.44p 44.96p 44.96p 16122
25/01/2012 44.72p 45.68p 44.48p 44.96p 1086180
24/01/2012 44.72p 45.67p 44.72p 44.72p 1976
23/01/2012 44.24p 44.72p 43.76p 44.72p 87922
20/01/2012 43.51p 44.72p 43.51p 44.00p 26918
19/01/2012 43.51p 43.66p 43.51p 43.51p 0
18/01/2012 43.51p 43.66p 43.51p 43.51p 416
17/01/2012 43.51p 43.76p 43.51p 43.51p 9780
16/01/2012 42.31p 43.76p 42.31p 43.51p 0
13/01/2012 42.31p 42.55p 42.31p 42.31p 24125
12/01/2012 42.31p 42.31p 41.35p 42.31p 51994
11/01/2012 42.07p 42.31p 41.45p 42.07p 41595
10/01/2012 41.83p 42.54p 40.87p 42.07p 46906
09/01/2012 41.83p 42.30p 41.83p 41.83p 9359
06/01/2012 41.83p 42.30p 41.83p 41.83p 0
05/01/2012 41.83p 42.30p 41.83p 41.83p 0
04/01/2012 41.83p 42.30p 41.83p 41.83p 0
03/01/2012 41.83p 42.30p 41.83p 41.83p 3640
30/12/2011 41.83p 42.78p 41.83p 41.83p 0
29/12/2011 41.83p 42.78p 41.83p 41.83p 0
28/12/2011 41.83p 42.78p 41.83p 41.83p 0
23/12/2011 42.31p 42.78p 42.31p 42.31p 0
22/12/2011 42.31p 42.78p 42.31p 42.31p 417
21/12/2011 42.31p 42.31p 42.31p 42.31p 51994
20/12/2011 42.31p 42.31p 41.35p 42.31p 0
19/12/2011 42.31p 42.31p 41.35p 42.31p 11439
16/12/2011 42.31p 42.31p 42.31p 42.31p 7071
15/12/2011 42.79p 42.79p 41.83p 42.31p 0
14/12/2011 42.79p 42.79p 41.83p 42.79p 0
13/12/2011 42.79p 42.79p 41.83p 42.79p 0
12/12/2011 42.79p 42.79p 41.83p 42.79p 0
09/12/2011 42.79p 42.79p 41.83p 42.79p 18718
08/12/2011 42.79p 43.26p 42.79p 42.79p 19
07/12/2011 42.79p 42.79p 42.07p 42.79p 13934
06/12/2011 42.79p 42.79p 42.79p 42.79p 8319
05/12/2011 42.79p 43.26p 41.83p 42.79p 0
02/12/2011 42.79p 43.26p 41.83p 42.79p 156653
01/12/2011 42.79p 43.27p 42.79p 42.79p 16645
30/11/2011 42.79p 43.26p 41.83p 42.79p 0
29/11/2011 42.79p 43.26p 41.83p 42.79p 0
28/11/2011 42.79p 43.26p 41.83p 42.79p 0
25/11/2011 42.79p 43.26p 41.83p 42.79p 13957
24/11/2011 42.79p 43.27p 42.79p 42.79p 11127
23/11/2011 44.00p 44.00p 41.35p 42.79p 57317
22/11/2011 44.00p 44.24p 44.00p 44.00p 405

*Close Price adjusted for both dividends and splits