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
26/06/2024 86.00p 88.00p 85.40p 85.40p 201389
25/06/2024 85.40p 87.49p 85.40p 85.40p 106535
24/06/2024 86.00p 87.80p 85.04p 85.40p 663036
21/06/2024 86.00p 87.40p 85.12p 86.60p 524652
20/06/2024 85.20p 87.40p 85.10p 86.00p 469248
19/06/2024 86.20p 88.20p 85.40p 86.60p 493357
18/06/2024 85.80p 88.20p 85.52p 85.80p 423871
17/06/2024 86.20p 88.58p 85.40p 85.40p 315093
14/06/2024 86.00p 88.80p 85.80p 86.40p 267904
13/06/2024 87.00p 89.00p 86.20p 86.20p 326563
12/06/2024 87.60p 88.60p 86.00p 87.20p 147560
11/06/2024 86.60p 88.80p 86.00p 86.60p 305658
10/06/2024 88.00p 89.40p 86.60p 86.60p 377451
07/06/2024 87.80p 89.00p 87.00p 87.00p 634613
06/06/2024 88.60p 90.40p 87.80p 87.80p 368818
05/06/2024 88.60p 89.40p 88.13p 88.20p 316112
04/06/2024 89.40p 89.80p 88.25p 89.00p 786504
03/06/2024 89.20p 89.60p 88.60p 89.20p 299185
31/05/2024 88.60p 89.40p 87.40p 89.40p 144993
30/05/2024 88.00p 88.60p 86.86p 87.80p 109664
29/05/2024 87.60p 88.80p 87.17p 88.00p 511340
28/05/2024 87.80p 88.80p 87.15p 88.40p 193988
24/05/2024 87.40p 88.80p 87.35p 88.40p 228667
23/05/2024 88.20p 89.40p 87.80p 87.80p 389920
22/05/2024 87.80p 89.40p 87.80p 88.40p 428797
21/05/2024 88.20p 89.60p 88.20p 89.60p 472946
20/05/2024 88.40p 89.00p 87.93p 88.50p 872530
17/05/2024 88.20p 88.80p 87.80p 87.80p 451659
16/05/2024 88.60p 89.40p 88.00p 88.00p 198549
15/05/2024 87.60p 89.00p 87.40p 89.00p 621787
14/05/2024 87.40p 88.40p 85.60p 87.60p 497018
13/05/2024 87.00p 88.60p 86.60p 87.00p 380530
10/05/2024 87.00p 88.00p 85.00p 87.40p 177167
09/05/2024 87.00p 87.60p 84.60p 86.80p 388834
08/05/2024 87.00p 87.20p 84.80p 85.60p 432119
07/05/2024 85.60p 87.60p 84.60p 85.60p 518816
03/05/2024 84.80p 87.40p 84.60p 84.80p 788289
02/05/2024 85.00p 89.00p 83.60p 86.50p 429369
01/05/2024 88.00p 89.00p 86.20p 86.60p 216842
30/04/2024 88.00p 89.00p 87.00p 87.20p 224011
29/04/2024 88.40p 89.20p 88.00p 88.00p 380527
26/04/2024 88.00p 89.00p 87.43p 89.00p 509189
25/04/2024 87.60p 88.70p 87.03p 87.40p 534190
24/04/2024 88.20p 88.56p 87.87p 88.00p 238136
23/04/2024 87.40p 88.80p 87.04p 88.40p 506487
22/04/2024 87.00p 88.60p 86.80p 88.60p 436035
19/04/2024 86.40p 87.60p 86.31p 86.40p 346773
18/04/2024 86.40p 87.60p 86.40p 86.80p 465147
17/04/2024 85.60p 87.00p 85.20p 86.50p 511699
16/04/2024 86.00p 87.20p 85.60p 86.00p 795868
15/04/2024 86.60p 87.80p 86.40p 87.30p 758332
12/04/2024 87.00p 87.80p 86.60p 87.00p 231153
11/04/2024 86.20p 87.80p 86.20p 86.40p 494647
10/04/2024 86.20p 88.00p 85.61p 87.10p 450811
09/04/2024 86.20p 86.80p 85.10p 86.40p 470290
08/04/2024 85.00p 86.80p 85.00p 86.40p 667558
05/04/2024 85.40p 86.40p 85.00p 85.40p 618122
04/04/2024 84.80p 86.40p 84.80p 86.20p 894546
03/04/2024 85.00p 86.60p 84.60p 85.00p 433180
02/04/2024 85.60p 86.60p 85.00p 85.20p 396914
28/03/2024 85.40p 86.00p 84.06p 85.60p 801776
27/03/2024 85.40p 85.79p 83.70p 85.30p 820365
26/03/2024 84.00p 84.87p 83.69p 84.40p 846702
25/03/2024 84.40p 85.40p 83.88p 84.00p 19270138
22/03/2024 83.00p 85.00p 83.00p 84.60p 593678
21/03/2024 84.00p 84.60p 83.00p 84.00p 736328
20/03/2024 83.00p 84.60p 83.00p 84.80p 476936
19/03/2024 83.00p 84.60p 83.00p 84.60p 361774
18/03/2024 83.80p 84.40p 83.32p 84.40p 1045190
15/03/2024 83.40p 84.00p 83.20p 83.60p 534347
14/03/2024 80.40p 83.60p 80.40p 83.20p 1015581
13/03/2024 83.20p 84.20p 83.00p 83.40p 859783
12/03/2024 83.20p 83.82p 83.14p 83.50p 760860
11/03/2024 83.40p 84.00p 83.09p 83.60p 722339
08/03/2024 83.20p 83.80p 83.00p 83.20p 715081
07/03/2024 83.40p 83.80p 82.89p 83.40p 919915
06/03/2024 82.80p 83.80p 82.49p 83.80p 611794
05/03/2024 82.80p 83.00p 82.22p 83.00p 811090
04/03/2024 82.40p 83.60p 82.00p 82.80p 655325
01/03/2024 82.60p 83.40p 81.80p 82.60p 515394
29/02/2024 82.00p 82.60p 81.60p 82.00p 438930
28/02/2024 82.00p 82.60p 81.60p 81.80p 522100
27/02/2024 81.80p 82.60p 81.80p 81.80p 282481
26/02/2024 81.80p 82.60p 81.40p 81.60p 521880
23/02/2024 81.80p 82.60p 81.60p 81.60p 388558
22/02/2024 81.60p 83.40p 81.60p 81.80p 364669
21/02/2024 81.80p 81.91p 81.20p 81.60p 1250342
20/02/2024 82.00p 82.60p 81.49p 81.60p 289541
19/02/2024 82.00p 82.80p 81.50p 82.10p 256507
16/02/2024 81.60p 82.62p 81.42p 82.40p 734110
15/02/2024 81.40p 81.99p 81.20p 81.20p 200655
14/02/2024 81.00p 81.68p 80.88p 81.20p 443780
13/02/2024 81.40p 82.00p 78.00p 81.00p 2541957
12/02/2024 81.00p 82.00p 81.00p 82.00p 1716715
09/02/2024 81.40p 81.60p 81.20p 81.60p 245588
08/02/2024 81.20p 82.00p 81.20p 81.40p 355713
07/02/2024 81.20p 83.40p 81.00p 81.20p 637094
06/02/2024 81.20p 82.20p 81.00p 81.20p 3124104
05/02/2024 81.80p 82.60p 81.00p 81.20p 290864
02/02/2024 81.80p 83.20p 81.80p 81.80p 277790
01/02/2024 82.00p 83.20p 81.80p 82.00p 1054401
31/01/2024 81.60p 82.20p 81.40p 82.00p 2771547
30/01/2024 81.40p 83.40p 81.00p 82.00p 752532
29/01/2024 81.60p 83.20p 81.40p 81.60p 432968
26/01/2024 81.00p 83.00p 81.00p 81.60p 598590
25/01/2024 81.00p 81.60p 80.80p 81.40p 482756
24/01/2024 80.80p 81.66p 80.60p 81.40p 384888
23/01/2024 80.40p 81.80p 80.40p 81.10p 492323
22/01/2024 80.20p 83.00p 80.20p 81.00p 4191827
19/01/2024 80.40p 83.80p 80.40p 80.40p 1110110
18/01/2024 81.20p 82.74p 80.96p 81.20p 5541007
17/01/2024 82.60p 83.80p 80.40p 82.00p 218400
16/01/2024 82.60p 83.87p 82.20p 82.60p 1246714
15/01/2024 81.80p 84.00p 80.60p 82.40p 244065
12/01/2024 82.20p 83.20p 81.53p 82.00p 151713
11/01/2024 81.60p 83.00p 81.60p 82.30p 130967
10/01/2024 82.00p 83.00p 81.40p 82.10p 221117
09/01/2024 82.40p 82.65p 80.40p 82.50p 618453
08/01/2024 80.40p 83.99p 80.40p 83.00p 200548
05/01/2024 82.60p 84.00p 82.60p 82.60p 260022
04/01/2024 82.80p 83.43p 81.95p 83.20p 384576
03/01/2024 82.00p 83.80p 81.40p 82.50p 482363
02/01/2024 81.80p 83.80p 80.20p 81.60p 704407
29/12/2023 82.80p 83.80p 82.00p 82.00p 294641
28/12/2023 82.00p 83.60p 80.60p 82.20p 519221
27/12/2023 83.00p 83.80p 81.66p 82.00p 308142
22/12/2023 81.00p 84.00p 80.20p 81.00p 93946
21/12/2023 82.00p 83.60p 81.80p 83.60p 320279
20/12/2023 82.60p 84.60p 81.88p 83.40p 953837
19/12/2023 82.20p 83.60p 79.60p 82.60p 469654
18/12/2023 81.80p 83.40p 81.80p 82.00p 345769
15/12/2023 81.80p 83.60p 81.80p 83.20p 231931
14/12/2023 81.80p 82.80p 80.40p 82.80p 536946
13/12/2023 80.60p 80.60p 79.80p 80.40p 437392
12/12/2023 80.40p 81.50p 79.81p 80.60p 482219
11/12/2023 79.80p 81.80p 78.40p 80.00p 601027
08/12/2023 78.60p 80.84p 78.60p 80.60p 921811
07/12/2023 78.60p 81.28p 78.60p 79.80p 265726
06/12/2023 79.40p 81.67p 79.20p 79.90p 437901
05/12/2023 78.80p 79.80p 78.40p 78.90p 297358
04/12/2023 78.80p 80.72p 78.60p 79.00p 492238
01/12/2023 79.00p 81.20p 78.60p 78.90p 231873
30/11/2023 79.00p 79.60p 78.20p 79.40p 816031
29/11/2023 78.80p 81.20p 78.60p 81.20p 410482
28/11/2023 79.20p 79.20p 78.60p 79.20p 294294
27/11/2023 79.20p 81.60p 78.80p 79.60p 149717
24/11/2023 79.40p 81.60p 78.60p 79.40p 310835
23/11/2023 79.20p 80.10p 78.40p 79.20p 486658
22/11/2023 79.00p 79.00p 78.37p 79.00p 479691
21/11/2023 79.00p 79.40p 78.31p 78.80p 296028
20/11/2023 78.20p 81.79p 78.20p 78.40p 457703
17/11/2023 78.80p 80.00p 78.00p 80.00p 404586
16/11/2023 80.00p 81.40p 78.80p 78.80p 520568
15/11/2023 79.00p 80.99p 79.00p 79.20p 941702
14/11/2023 78.40p 79.80p 78.08p 79.00p 285276
13/11/2023 77.80p 78.40p 77.00p 78.20p 469996
10/11/2023 77.20p 80.39p 77.00p 77.80p 640662
09/11/2023 77.40p 80.20p 77.00p 77.80p 458017
08/11/2023 77.60p 80.20p 77.00p 77.00p 595119
07/11/2023 77.40p 78.70p 77.40p 77.60p 202168
06/11/2023 78.00p 80.19p 77.88p 78.40p 434589
03/11/2023 77.80p 78.20p 77.40p 78.00p 125349
02/11/2023 77.40p 77.60p 76.19p 77.60p 581421
01/11/2023 75.40p 77.68p 75.40p 77.20p 5713943
31/10/2023 75.00p 76.30p 74.60p 75.40p 1272282
30/10/2023 75.40p 76.86p 75.00p 76.40p 267197
27/10/2023 75.60p 77.69p 75.00p 76.80p 93104
26/10/2023 75.80p 77.72p 75.00p 77.40p 218580
25/10/2023 76.20p 80.00p 76.20p 78.60p 109890
24/10/2023 77.20p 77.60p 76.00p 76.00p 253356
23/10/2023 76.40p 80.00p 76.00p 76.00p 287514
20/10/2023 77.80p 80.00p 76.60p 80.00p 189652
19/10/2023 77.40p 78.56p 76.82p 77.40p 312378
18/10/2023 78.00p 80.00p 77.49p 80.00p 232955
17/10/2023 78.80p 80.00p 76.50p 79.00p 229340
16/10/2023 78.20p 81.00p 77.80p 78.20p 488380
13/10/2023 78.40p 80.80p 77.60p 78.60p 219666
12/10/2023 78.20p 79.00p 77.60p 78.20p 229371
11/10/2023 78.20p 79.18p 77.58p 78.20p 208756
10/10/2023 78.60p 79.00p 78.00p 78.60p 370780
09/10/2023 78.00p 80.80p 77.60p 78.00p 391807
06/10/2023 79.00p 80.22p 78.00p 78.00p 287009
05/10/2023 78.80p 80.84p 78.20p 78.20p 240350
04/10/2023 79.00p 80.00p 78.40p 79.20p 342258
03/10/2023 79.20p 81.40p 78.80p 79.60p 142709
02/10/2023 81.00p 82.00p 79.40p 80.00p 364437
29/09/2023 80.60p 81.97p 78.80p 81.60p 318981
28/09/2023 82.00p 82.00p 79.40p 81.00p 707452
27/09/2023 81.00p 83.20p 80.80p 81.40p 411658
26/09/2023 81.60p 81.60p 81.00p 81.60p 247760
25/09/2023 81.60p 82.20p 80.43p 81.60p 232746
22/09/2023 82.00p 82.40p 80.60p 81.40p 272181
21/09/2023 83.40p 83.40p 80.44p 83.40p 434021
20/09/2023 81.60p 83.40p 81.50p 81.60p 1073465
19/09/2023 81.40p 83.00p 79.60p 82.80p 343328
18/09/2023 82.80p 82.80p 81.20p 82.80p 305420
15/09/2023 81.80p 82.60p 81.40p 82.60p 476251
14/09/2023 80.80p 81.80p 80.45p 81.80p 315464
13/09/2023 80.20p 81.40p 79.40p 81.20p 172003
12/09/2023 81.00p 81.00p 80.58p 81.00p 144587

*Close Price adjusted for both dividends and splits