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
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
11/09/2023 81.00p 81.00p 79.84p 80.80p 346881
08/09/2023 79.60p 80.40p 79.40p 80.00p 312633
07/09/2023 79.80p 80.47p 79.80p 80.20p 117921
06/09/2023 79.80p 80.60p 79.80p 80.60p 214244
05/09/2023 80.40p 81.50p 80.00p 81.00p 503838
04/09/2023 80.40p 81.80p 79.85p 81.00p 202001
01/09/2023 80.20p 81.20p 80.20p 81.20p 178223
31/08/2023 80.60p 81.20p 80.00p 80.60p 1139041
30/08/2023 80.20p 81.20p 80.00p 80.60p 401964
29/08/2023 81.00p 81.20p 79.40p 79.40p 797152
25/08/2023 80.40p 81.00p 79.60p 79.90p 256053
24/08/2023 80.40p 83.46p 80.00p 80.40p 313263
23/08/2023 80.20p 81.80p 80.20p 80.20p 409798
22/08/2023 81.00p 81.65p 80.20p 80.50p 198453
21/08/2023 80.20p 83.00p 80.20p 80.20p 145986
18/08/2023 80.60p 82.80p 80.20p 80.20p 245601
17/08/2023 81.00p 82.50p 80.80p 81.60p 182152
16/08/2023 81.60p 83.80p 81.00p 81.00p 368153
15/08/2023 84.20p 84.20p 80.40p 81.40p 147014
14/08/2023 84.00p 82.39p 81.50p 81.90p 1932451
11/08/2023 84.00p 84.00p 82.06p 82.30p 169989
10/08/2023 81.60p 83.20p 81.60p 82.00p 340215
09/08/2023 83.20p 83.20p 81.46p 82.50p 503257
08/08/2023 81.20p 82.80p 80.60p 82.80p 274279
07/08/2023 81.00p 83.00p 80.40p 81.90p 199056
04/08/2023 83.20p 84.00p 80.60p 83.20p 274277
03/08/2023 81.40p 84.00p 80.64p 81.00p 347192
02/08/2023 81.40p 82.82p 80.60p 81.70p 332717
01/08/2023 82.00p 85.00p 81.40p 82.40p 371022
31/07/2023 82.60p 83.00p 81.42p 82.80p 319253
28/07/2023 82.00p 84.80p 82.00p 82.00p 437420
27/07/2023 82.40p 83.35p 82.40p 83.20p 205561
26/07/2023 81.60p 83.61p 81.60p 82.60p 1026718
25/07/2023 81.00p 83.60p 81.00p 83.60p 184342
24/07/2023 82.00p 84.00p 81.98p 82.00p 333972
21/07/2023 82.20p 83.36p 81.70p 82.00p 473027
20/07/2023 82.00p 83.38p 81.40p 82.10p 225339
19/07/2023 79.80p 81.62p 78.90p 81.50p 365711
18/07/2023 80.40p 80.80p 79.00p 80.00p 433295
17/07/2023 79.60p 80.40p 78.54p 79.40p 662965
14/07/2023 80.40p 80.44p 79.44p 80.00p 156798
13/07/2023 79.60p 80.80p 79.60p 80.20p 246494
12/07/2023 79.80p 80.80p 78.50p 79.80p 360739
11/07/2023 80.20p 81.60p 77.40p 79.20p 431269
10/07/2023 78.80p 79.60p 78.80p 79.40p 268630
07/07/2023 78.60p 80.80p 78.35p 78.80p 95552
06/07/2023 79.20p 79.50p 78.60p 79.00p 581170
05/07/2023 79.80p 80.80p 79.00p 80.00p 216769
04/07/2023 78.20p 80.65p 78.20p 80.30p 334296
03/07/2023 79.40p 80.40p 78.00p 79.40p 318086
30/06/2023 79.00p 80.40p 79.00p 79.00p 331855
29/06/2023 81.60p 80.80p 78.94p 79.90p 435320
28/06/2023 81.60p 81.60p 77.60p 80.00p 291067
27/06/2023 79.00p 82.20p 78.30p 79.00p 278322
26/06/2023 78.40p 82.60p 78.20p 78.40p 254797
23/06/2023 80.00p 82.80p 78.05p 79.70p 653187
22/06/2023 80.00p 83.60p 79.67p 80.40p 102387
21/06/2023 81.00p 83.40p 81.00p 81.00p 212580
20/06/2023 81.60p 83.60p 81.00p 81.00p 311670
19/06/2023 82.00p 84.80p 81.98p 82.00p 150132
16/06/2023 82.00p 85.00p 81.60p 82.20p 495883
15/06/2023 82.00p 84.80p 81.50p 82.70p 290928
14/06/2023 82.60p 87.40p 81.80p 82.00p 416364
13/06/2023 83.00p 87.40p 82.69p 84.50p 267270
12/06/2023 83.20p 87.80p 82.75p 83.00p 593319
09/06/2023 83.20p 87.80p 83.20p 85.00p 350232
08/06/2023 84.00p 87.80p 83.00p 84.30p 373212
07/06/2023 84.20p 87.80p 83.60p 83.60p 385220
06/06/2023 85.60p 87.80p 84.67p 85.70p 164058
05/06/2023 85.60p 87.80p 84.20p 84.20p 296088
02/06/2023 83.60p 85.20p 83.60p 83.90p 859583
01/06/2023 84.00p 85.00p 83.48p 83.60p 308688
31/05/2023 85.00p 86.40p 83.40p 83.40p 387482
30/05/2023 85.00p 88.80p 84.00p 84.20p 619935
26/05/2023 85.40p 88.80p 85.40p 85.40p 214615
25/05/2023 85.40p 88.60p 85.40p 85.40p 297537
24/05/2023 85.40p 88.80p 85.40p 85.40p 187550
23/05/2023 88.20p 88.80p 86.00p 87.70p 358325
22/05/2023 86.00p 88.80p 86.00p 86.90p 142362
19/05/2023 87.20p 88.80p 86.77p 88.00p 192250
18/05/2023 86.00p 90.40p 86.00p 88.00p 685104
17/05/2023 86.00p 90.40p 86.00p 86.40p 227893
16/05/2023 86.80p 89.00p 86.00p 87.20p 287411
15/05/2023 86.00p 88.80p 85.59p 86.60p 556234
12/05/2023 88.00p 89.80p 85.20p 88.00p 345252
11/05/2023 85.40p 88.83p 85.00p 86.40p 454294
10/05/2023 85.60p 89.80p 85.20p 86.80p 406118
09/05/2023 86.80p 89.80p 86.00p 87.00p 506019
05/05/2023 87.40p 89.80p 86.60p 86.60p 368345
04/05/2023 87.20p 89.23p 86.20p 87.80p 454028
03/05/2023 88.00p 90.00p 87.00p 88.50p 430024
02/05/2023 88.00p 91.37p 88.00p 88.00p 295297
28/04/2023 90.00p 91.00p 88.20p 90.00p 279210
27/04/2023 88.80p 90.20p 88.00p 89.10p 299523

*Close Price adjusted for both dividends and splits