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
24/06/2011 49.04p 49.52p 49.04p 49.04p 0
23/06/2011 49.04p 49.52p 49.04p 49.04p 23189
22/06/2011 49.04p 49.52p 49.04p 49.04p 257211
21/06/2011 49.04p 49.53p 49.04p 49.04p 124356
20/06/2011 49.53p 49.53p 49.04p 49.04p 66552
17/06/2011 49.53p 49.53p 49.19p 49.53p 74351
16/06/2011 49.53p 49.66p 49.53p 49.53p 97333
15/06/2011 49.53p 49.70p 49.53p 49.53p 104976
14/06/2011 49.53p 49.70p 49.53p 49.53p 29065
13/06/2011 49.53p 49.53p 49.53p 49.53p 75079
10/06/2011 49.53p 49.72p 49.53p 49.53p 0
09/06/2011 49.53p 49.72p 49.53p 49.53p 15598
08/06/2011 49.53p 50.01p 49.53p 49.53p 754732
07/06/2011 49.53p 49.91p 49.53p 49.53p 222030
06/06/2011 49.53p 49.85p 49.05p 49.53p 25893
03/06/2011 49.53p 49.86p 49.53p 49.53p 17678
02/06/2011 49.53p 49.86p 49.53p 49.53p 20798
01/06/2011 49.53p 50.00p 49.28p 49.53p 40254
31/05/2011 49.53p 50.01p 49.53p 49.53p 46794
27/05/2011 49.53p 49.86p 49.53p 49.53p 84500
26/05/2011 49.53p 49.87p 49.53p 49.53p 0
25/05/2011 49.53p 49.87p 49.53p 49.53p 0
24/05/2011 49.53p 49.87p 49.53p 49.53p 213766
23/05/2011 49.53p 49.77p 49.53p 49.53p 22357
20/05/2011 49.53p 50.00p 49.53p 49.53p 21156
19/05/2011 49.53p 50.00p 49.53p 49.53p 90781
18/05/2011 49.53p 50.01p 49.53p 49.53p 121130
17/05/2011 49.53p 49.87p 49.53p 49.53p 15775
16/05/2011 49.53p 50.00p 49.53p 49.53p 6239
13/05/2011 49.53p 50.01p 49.53p 49.53p 35927
12/05/2011 49.53p 50.01p 49.24p 49.53p 196154
11/05/2011 49.53p 49.87p 49.53p 49.53p 194183
10/05/2011 49.53p 49.87p 49.53p 49.53p 133720
09/05/2011 49.53p 49.87p 49.53p 49.53p 101405
06/05/2011 49.04p 50.00p 49.04p 49.53p 22617
05/05/2011 49.04p 50.01p 49.04p 49.04p 101741
04/05/2011 49.04p 49.87p 49.04p 49.04p 29117
03/05/2011 49.04p 49.87p 48.08p 49.04p 64508
28/04/2011 49.04p 49.88p 49.04p 49.04p 123329

*Close Price adjusted for both dividends and splits