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
22/11/2022 91.00p 93.80p 90.40p 92.00p 230699
21/11/2022 90.20p 93.80p 90.20p 91.80p 217876
18/11/2022 93.00p 93.00p 90.80p 90.80p 263035
17/11/2022 92.00p 92.56p 90.51p 92.00p 190257
16/11/2022 92.80p 93.40p 92.00p 92.60p 530169
15/11/2022 93.60p 93.80p 91.88p 92.30p 450375
14/11/2022 91.80p 93.20p 90.20p 91.60p 267553
11/11/2022 91.80p 93.60p 90.34p 92.00p 503790
10/11/2022 89.00p 90.80p 87.27p 90.80p 160838
09/11/2022 87.60p 88.65p 87.50p 87.60p 361736
08/11/2022 86.60p 88.80p 86.40p 87.00p 320524
07/11/2022 88.40p 90.00p 87.47p 88.40p 307731
04/11/2022 88.80p 89.80p 87.00p 87.00p 97697
03/11/2022 87.20p 88.20p 86.50p 88.00p 177946
02/11/2022 88.80p 89.17p 86.80p 87.20p 164124
01/11/2022 87.00p 88.39p 86.20p 87.50p 180815
31/10/2022 85.60p 87.40p 85.60p 86.70p 419995
28/10/2022 85.80p 87.80p 85.80p 85.80p 168874
27/10/2022 88.80p 89.00p 86.25p 86.60p 444417
26/10/2022 87.00p 87.80p 85.40p 87.20p 262423
25/10/2022 87.00p 87.80p 85.40p 87.40p 160224
24/10/2022 85.80p 87.80p 85.00p 86.10p 107491
21/10/2022 86.40p 87.80p 85.20p 86.80p 158495
20/10/2022 86.80p 87.64p 86.02p 86.20p 469809
19/10/2022 85.40p 88.69p 85.40p 87.20p 201613
18/10/2022 87.40p 88.80p 87.30p 87.40p 194104
17/10/2022 86.80p 88.97p 85.04p 87.40p 354265
14/10/2022 85.80p 87.00p 83.40p 85.30p 438539
13/10/2022 82.00p 83.80p 82.00p 83.60p 151270
12/10/2022 87.20p 89.60p 82.00p 83.40p 166550
11/10/2022 87.20p 89.80p 87.00p 87.00p 239176
10/10/2022 88.60p 90.23p 87.20p 89.60p 161345
07/10/2022 88.20p 90.80p 88.00p 88.80p 384300
06/10/2022 90.00p 90.80p 88.62p 88.70p 126138
05/10/2022 90.00p 90.40p 88.00p 88.40p 331876
04/10/2022 88.00p 90.40p 86.31p 90.40p 200197
03/10/2022 84.20p 86.80p 84.20p 85.40p 212527
30/09/2022 84.20p 86.80p 84.20p 86.40p 433622
29/09/2022 87.00p 87.31p 84.00p 84.90p 199536
28/09/2022 87.00p 89.38p 85.00p 87.20p 340595
27/09/2022 90.20p 92.40p 88.19p 88.90p 222034
26/09/2022 90.00p 91.80p 89.31p 90.00p 147609
23/09/2022 90.20p 92.80p 90.00p 90.50p 378445
22/09/2022 92.20p 92.80p 90.75p 91.00p 158455
21/09/2022 92.00p 92.80p 90.99p 92.20p 102034
20/09/2022 92.00p 93.80p 91.00p 92.00p 256949
19/09/2022 92.20p 93.80p 91.80p 91.80p 480139
16/09/2022 92.20p 93.80p 91.80p 91.80p 480139
15/09/2022 93.00p 95.60p 92.78p 93.40p 382005
14/09/2022 93.40p 94.20p 92.40p 92.80p 195446
13/09/2022 94.40p 96.00p 93.00p 93.00p 544162
12/09/2022 94.60p 94.60p 92.24p 94.00p 261575
09/09/2022 93.00p 93.80p 92.25p 93.00p 376290
08/09/2022 92.80p 93.47p 91.40p 93.00p 158665
07/09/2022 91.20p 92.80p 91.24p 92.00p 243016
06/09/2022 91.20p 93.00p 91.60p 92.50p 327638
05/09/2022 91.20p 94.00p 91.20p 91.80p 326498
02/09/2022 93.80p 94.00p 92.09p 93.40p 355634
01/09/2022 94.00p 95.40p 92.10p 93.00p 4320788
31/08/2022 96.00p 97.40p 95.00p 95.00p 197041
30/08/2022 96.00p 98.40p 95.60p 96.30p 209323
29/08/2022 96.80p 96.80p 95.60p 96.20p 384507
26/08/2022 96.80p 96.80p 95.60p 96.20p 275015
25/08/2022 96.00p 97.70p 96.00p 96.70p 188582
24/08/2022 95.60p 97.00p 95.60p 96.30p 363052
23/08/2022 96.40p 98.80p 96.00p 96.20p 1548933
22/08/2022 97.20p 97.60p 96.20p 96.70p 435259
19/08/2022 98.00p 98.80p 96.64p 98.00p 304516
18/08/2022 96.80p 98.80p 96.80p 98.40p 781292
17/08/2022 97.00p 99.20p 97.00p 97.40p 490881
16/08/2022 97.20p 99.20p 97.03p 99.20p 367546
15/08/2022 98.60p 99.20p 97.00p 97.60p 212287
12/08/2022 97.00p 99.00p 97.00p 97.40p 257498
11/08/2022 98.60p 98.60p 96.20p 98.00p 200549
10/08/2022 96.80p 97.61p 95.40p 97.50p 436034
09/08/2022 98.80p 99.00p 96.00p 97.10p 376544
08/08/2022 96.20p 98.60p 96.00p 96.00p 462499
05/08/2022 96.20p 98.60p 96.00p 97.00p 372222
04/08/2022 96.20p 98.80p 96.00p 96.60p 326941
03/08/2022 97.20p 98.80p 96.20p 97.00p 163318
02/08/2022 96.20p 98.80p 96.20p 98.00p 159224
01/08/2022 98.00p 99.00p 96.55p 97.90p 179159
29/07/2022 98.80p 99.00p 97.20p 97.40p 177829
28/07/2022 98.80p 98.80p 96.70p 97.60p 155885
27/07/2022 98.80p 99.00p 96.60p 98.10p 301277
26/07/2022 98.80p 98.80p 96.20p 97.40p 142434
25/07/2022 96.20p 98.80p 96.20p 97.40p 235689
22/07/2022 98.60p 99.55p 97.00p 97.00p 182388
21/07/2022 96.60p 98.00p 95.70p 96.40p 249251
20/07/2022 96.00p 97.00p 94.40p 97.00p 217619
19/07/2022 94.00p 94.89p 93.20p 94.70p 180259
18/07/2022 93.40p 95.00p 93.25p 94.00p 189498
15/07/2022 93.40p 95.00p 91.80p 92.60p 427646
14/07/2022 92.00p 94.80p 91.80p 92.40p 263565
13/07/2022 93.20p 95.80p 92.44p 93.20p 2136397
12/07/2022 93.40p 95.00p 92.34p 93.40p 145149
11/07/2022 94.00p 95.80p 93.00p 93.00p 312718
08/07/2022 95.00p 96.00p 94.40p 94.40p 254538
07/07/2022 96.00p 97.20p 94.70p 95.40p 279393
06/07/2022 95.20p 95.84p 94.00p 94.00p 237468
05/07/2022 97.00p 97.00p 93.40p 94.00p 191319
04/07/2022 94.40p 96.41p 94.40p 95.90p 180146
01/07/2022 94.80p 95.00p 93.38p 94.80p 157707
30/06/2022 95.00p 97.00p 92.57p 93.00p 455044
29/06/2022 97.40p 97.80p 95.80p 96.50p 137046
28/06/2022 96.60p 98.40p 96.40p 97.10p 354470
27/06/2022 96.40p 99.00p 96.10p 97.00p 172295
24/06/2022 95.00p 97.80p 94.00p 96.80p 212428
23/06/2022 95.20p 96.27p 94.18p 95.00p 220632
22/06/2022 96.80p 98.00p 95.00p 98.00p 459479
21/06/2022 98.00p 99.50p 98.00p 98.00p 216993
20/06/2022 98.40p 100.96p 94.80p 98.90p 212002
17/06/2022 99.20p 102.00p 97.60p 99.60p 370673
16/06/2022 101.00p 102.50p 99.00p 100.00p 194336
15/06/2022 102.00p 102.80p 100.99p 102.00p 117442
14/06/2022 102.00p 103.00p 100.50p 101.25p 291253
13/06/2022 102.50p 103.00p 100.00p 102.00p 181909
10/06/2022 102.50p 104.50p 102.50p 104.00p 419807
09/06/2022 104.50p 105.97p 101.00p 104.00p 282790
08/06/2022 104.50p 106.00p 104.50p 106.00p 140268
07/06/2022 105.00p 107.00p 104.22p 105.75p 114471
06/06/2022 105.00p 105.75p 103.50p 105.75p 208106
03/06/2022 103.00p 104.50p 103.00p 104.25p 196768
02/06/2022 103.00p 104.50p 103.00p 104.25p 196768
01/06/2022 103.00p 104.50p 103.00p 104.25p 196768
31/05/2022 103.00p 105.00p 103.00p 103.00p 335029
27/05/2022 103.50p 105.00p 100.00p 102.50p 280294
26/05/2022 103.50p 105.00p 103.01p 104.25p 224003
25/05/2022 103.00p 105.00p 103.00p 104.00p 228139
24/05/2022 103.00p 103.50p 102.00p 103.00p 188675
23/05/2022 103.50p 103.50p 102.37p 103.50p 182272
20/05/2022 103.00p 103.00p 100.50p 101.25p 258179
19/05/2022 101.00p 101.90p 100.00p 101.75p 231583
18/05/2022 104.00p 104.00p 102.23p 102.50p 395470
17/05/2022 103.50p 104.00p 97.80p 102.75p 364868
16/05/2022 101.50p 102.40p 100.00p 101.00p 258388
13/05/2022 99.80p 102.50p 99.60p 101.00p 2896071
12/05/2022 100.50p 102.06p 99.40p 100.00p 288647
11/05/2022 101.50p 103.00p 101.50p 101.50p 326557
10/05/2022 103.00p 104.12p 98.00p 101.50p 605174
09/05/2022 103.00p 105.50p 102.00p 104.00p 241901
06/05/2022 106.50p 107.64p 105.00p 105.00p 303201
05/05/2022 109.50p 109.50p 106.50p 107.50p 176795
04/05/2022 107.50p 109.50p 107.00p 107.00p 200120
03/05/2022 108.50p 110.00p 108.24p 109.00p 261738
02/05/2022 110.00p 110.00p 108.00p 109.00p 264499
29/04/2022 110.00p 110.00p 108.00p 109.00p 264499
28/04/2022 108.00p 110.00p 107.50p 108.50p 246608
27/04/2022 108.50p 108.78p 107.00p 108.00p 251924
26/04/2022 108.50p 108.50p 106.60p 108.00p 226705
25/04/2022 107.00p 108.00p 106.00p 108.00p 326137
22/04/2022 109.00p 109.50p 107.50p 109.00p 127360
21/04/2022 110.00p 110.00p 109.18p 109.50p 391681
20/04/2022 109.50p 109.77p 108.51p 109.50p 295376
19/04/2022 110.00p 110.00p 108.00p 108.00p 223878
18/04/2022 109.50p 110.00p 108.47p 108.50p 248305
15/04/2022 109.50p 110.00p 108.47p 108.50p 248305
14/04/2022 109.50p 110.00p 108.47p 108.50p 248305
13/04/2022 109.50p 109.50p 107.00p 109.50p 156363
12/04/2022 107.00p 109.50p 106.50p 109.00p 301457
11/04/2022 108.50p 108.50p 107.00p 108.00p 326532
08/04/2022 107.00p 108.50p 106.00p 108.50p 215265
07/04/2022 107.50p 107.50p 105.50p 105.75p 183719
06/04/2022 107.00p 108.05p 105.00p 106.75p 396378
05/04/2022 108.50p 108.50p 105.50p 108.00p 344757
04/04/2022 109.50p 109.50p 106.00p 108.50p 381281
01/04/2022 109.00p 109.50p 108.00p 109.50p 333294
31/03/2022 106.50p 108.42p 106.50p 106.50p 349128
30/03/2022 108.00p 108.00p 106.98p 107.00p 652116
29/03/2022 108.00p 108.00p 106.93p 107.50p 340775
28/03/2022 107.00p 107.50p 105.50p 106.75p 617641
25/03/2022 105.50p 106.24p 104.00p 104.00p 230443
24/03/2022 103.00p 104.57p 103.00p 103.75p 396048
23/03/2022 104.50p 105.90p 103.00p 105.00p 5865965
22/03/2022 107.00p 107.00p 104.50p 105.75p 608059
21/03/2022 108.00p 108.00p 105.00p 105.50p 518844
18/03/2022 106.50p 108.50p 105.50p 106.00p 636207
17/03/2022 111.50p 111.50p 106.50p 107.50p 193499
16/03/2022 109.50p 111.00p 109.00p 109.00p 300800
15/03/2022 110.00p 108.00p 106.00p 107.00p 161400
14/03/2022 110.00p 110.00p 105.00p 107.75p 198806
11/03/2022 109.50p 110.01p 107.49p 108.25p 144332
10/03/2022 109.00p 109.00p 106.96p 107.25p 166816
09/03/2022 106.50p 108.46p 105.85p 107.50p 326306
08/03/2022 105.00p 105.00p 101.50p 103.00p 240283
07/03/2022 98.20p 105.00p 98.20p 103.00p 503425
04/03/2022 105.00p 105.00p 100.50p 102.00p 403886
03/03/2022 108.50p 110.00p 106.00p 106.00p 339609
02/03/2022 109.50p 110.00p 107.82p 110.00p 266740
01/03/2022 109.50p 111.00p 108.00p 108.25p 180365
28/02/2022 108.00p 109.89p 108.00p 109.50p 341927
25/02/2022 108.00p 110.00p 107.44p 108.50p 418395
24/02/2022 106.00p 109.00p 101.00p 107.00p 673367
23/02/2022 112.00p 112.50p 110.50p 111.75p 359717
22/02/2022 112.00p 112.50p 110.42p 112.50p 302317
21/02/2022 113.00p 114.26p 112.25p 112.25p 382968
18/02/2022 114.00p 114.50p 113.00p 114.00p 433480
17/02/2022 115.00p 115.00p 113.50p 114.00p 253961
16/02/2022 113.50p 114.56p 113.16p 114.00p 120345
15/02/2022 113.50p 114.88p 112.35p 114.50p 353353

*Close Price adjusted for both dividends and splits