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
30/09/2021 115.50p 116.21p 114.50p 114.50p 200293
29/09/2021 117.00p 117.00p 114.42p 117.00p 125102
28/09/2021 116.50p 118.00p 113.00p 115.00p 475483
27/09/2021 117.00p 118.00p 116.50p 117.25p 181784
24/09/2021 119.50p 119.50p 116.45p 116.50p 286517
23/09/2021 118.00p 120.00p 112.50p 120.00p 487382
22/09/2021 120.50p 121.00p 118.50p 119.75p 340910
21/09/2021 118.00p 122.00p 117.12p 120.00p 260919
20/09/2021 119.50p 119.50p 116.00p 118.00p 572024
17/09/2021 120.00p 120.07p 118.00p 118.00p 586654
16/09/2021 119.00p 120.50p 118.20p 119.00p 220461
15/09/2021 119.00p 120.50p 117.00p 117.00p 344990
14/09/2021 119.50p 121.50p 119.00p 119.00p 331963
13/09/2021 121.50p 122.00p 119.00p 119.00p 371284
10/09/2021 120.00p 122.00p 119.97p 121.50p 5025151
09/09/2021 117.50p 121.00p 117.00p 121.00p 1048815
08/09/2021 116.50p 118.75p 116.35p 118.75p 398806
07/09/2021 117.00p 118.29p 116.50p 116.50p 362458
06/09/2021 116.50p 119.50p 116.50p 117.00p 596241
03/09/2021 117.50p 119.00p 115.50p 115.50p 186322
02/09/2021 114.50p 119.06p 114.50p 114.50p 243856
01/09/2021 120.00p 120.00p 117.50p 120.00p 237662
31/08/2021 118.50p 118.58p 116.00p 117.75p 278150
30/08/2021 116.50p 118.00p 116.00p 117.25p 119539
27/08/2021 116.50p 118.00p 116.00p 117.25p 119539
26/08/2021 117.00p 118.00p 115.25p 117.75p 719501
25/08/2021 116.50p 117.50p 116.50p 116.75p 243802
24/08/2021 116.00p 119.50p 116.00p 116.00p 244053
23/08/2021 118.00p 118.00p 116.00p 117.00p 1090690
20/08/2021 116.00p 118.00p 115.83p 118.00p 327098
19/08/2021 115.00p 116.50p 114.47p 115.50p 374854
18/08/2021 116.00p 117.35p 115.95p 116.00p 404156
17/08/2021 115.00p 117.50p 115.90p 116.25p 231979
16/08/2021 115.00p 117.00p 115.00p 116.00p 395517
13/08/2021 116.50p 118.00p 115.00p 116.75p 268167
12/08/2021 117.00p 118.00p 114.00p 117.50p 644049
11/08/2021 116.00p 117.00p 113.00p 117.00p 354023
10/08/2021 114.50p 114.50p 112.50p 113.50p 188612
09/08/2021 114.00p 114.34p 113.06p 114.00p 202752
06/08/2021 114.50p 115.50p 113.00p 113.50p 314187
05/08/2021 114.50p 115.00p 113.50p 115.00p 426257
04/08/2021 113.00p 114.50p 113.00p 114.50p 191871
03/08/2021 112.00p 114.50p 111.50p 113.50p 294806
02/08/2021 111.00p 113.50p 110.98p 112.50p 400382
30/07/2021 110.50p 112.48p 109.50p 110.00p 321571
29/07/2021 110.50p 111.50p 110.25p 110.50p 322252
28/07/2021 112.00p 113.23p 110.50p 110.50p 245783
27/07/2021 112.00p 113.00p 110.50p 111.75p 507158
26/07/2021 114.00p 114.50p 110.50p 113.25p 406178
23/07/2021 113.50p 115.00p 113.00p 114.00p 188608
22/07/2021 112.50p 114.07p 112.00p 112.50p 195320
21/07/2021 113.50p 113.50p 111.50p 112.00p 305679
20/07/2021 111.00p 112.50p 111.00p 112.00p 359284
19/07/2021 114.00p 114.00p 110.12p 110.50p 469091
16/07/2021 114.50p 115.00p 113.00p 113.50p 314492
15/07/2021 116.00p 116.00p 113.36p 113.50p 434969
14/07/2021 115.50p 117.00p 115.00p 115.00p 406901
13/07/2021 116.50p 117.80p 116.00p 116.00p 334235
12/07/2021 116.50p 117.96p 116.00p 116.00p 269666
09/07/2021 116.50p 118.00p 116.50p 118.00p 205622
08/07/2021 117.50p 118.63p 115.17p 116.00p 431876
07/07/2021 118.00p 122.00p 118.00p 118.50p 692414
06/07/2021 119.00p 120.00p 118.11p 118.50p 474119
05/07/2021 118.00p 119.50p 117.50p 118.50p 554644
02/07/2021 118.00p 119.00p 117.50p 118.50p 282390
01/07/2021 117.00p 118.50p 117.00p 117.75p 223217
30/06/2021 117.50p 118.50p 115.00p 117.00p 253748
29/06/2021 118.00p 119.00p 116.50p 118.00p 414100
28/06/2021 117.50p 118.77p 117.50p 117.75p 223543
25/06/2021 118.00p 119.20p 117.50p 117.50p 163050
24/06/2021 118.00p 118.83p 117.00p 118.50p 592261
23/06/2021 115.50p 118.00p 116.45p 118.00p 393663
22/06/2021 115.50p 117.50p 115.50p 116.00p 236417
21/06/2021 115.50p 117.50p 114.00p 117.00p 398548
18/06/2021 117.00p 119.00p 114.50p 114.50p 356865
17/06/2021 118.00p 118.01p 115.00p 117.75p 222319
16/06/2021 118.50p 120.00p 118.50p 119.00p 387490
15/06/2021 119.50p 121.00p 117.50p 118.50p 283008
14/06/2021 119.50p 120.50p 119.00p 119.00p 484569
11/06/2021 118.50p 119.50p 118.50p 119.00p 857773
10/06/2021 119.00p 119.75p 118.80p 119.00p 441520
09/06/2021 119.50p 121.00p 118.00p 118.50p 422043
08/06/2021 119.00p 120.50p 118.65p 119.50p 357756
07/06/2021 118.50p 120.00p 118.32p 118.50p 368216
04/06/2021 118.50p 120.00p 118.00p 119.00p 185421
03/06/2021 119.00p 120.50p 117.50p 118.25p 486768
02/06/2021 119.00p 120.50p 118.50p 119.00p 599691
01/06/2021 119.50p 120.00p 118.67p 119.00p 369228
28/05/2021 118.00p 119.00p 117.70p 119.00p 256030
27/05/2021 117.50p 119.50p 117.00p 117.50p 346465
26/05/2021 118.50p 119.50p 118.50p 118.50p 547068
25/05/2021 118.00p 119.46p 117.50p 118.50p 258605
24/05/2021 118.00p 119.00p 117.00p 118.50p 624704
21/05/2021 117.00p 118.50p 116.00p 118.50p 459685
20/05/2021 118.00p 119.27p 118.00p 118.50p 568665
19/05/2021 117.00p 118.50p 116.00p 118.00p 182038
18/05/2021 118.50p 120.00p 118.00p 118.00p 378764
17/05/2021 119.00p 120.52p 118.00p 118.75p 268899
14/05/2021 118.50p 120.52p 118.00p 119.75p 621203
13/05/2021 117.00p 119.00p 116.45p 117.50p 797184
12/05/2021 116.50p 118.13p 116.33p 118.00p 1991333
11/05/2021 117.00p 118.00p 114.73p 116.00p 526411
10/05/2021 118.50p 121.00p 118.50p 118.75p 950316
07/05/2021 118.50p 120.00p 117.50p 118.00p 1006134
06/05/2021 118.00p 119.39p 118.00p 118.25p 1033074
05/05/2021 119.00p 119.00p 118.00p 118.00p 742721
04/05/2021 118.00p 119.50p 116.50p 117.75p 923837
03/05/2021 117.50p 118.00p 116.71p 117.50p 444957
30/04/2021 117.50p 118.00p 116.71p 117.50p 369957
29/04/2021 118.00p 118.60p 116.50p 117.00p 477650
28/04/2021 117.50p 119.00p 117.50p 118.00p 469169
27/04/2021 119.00p 119.50p 117.40p 117.75p 1382527
26/04/2021 117.50p 118.50p 116.29p 118.00p 259353
23/04/2021 116.00p 117.50p 115.50p 116.50p 442513
22/04/2021 115.50p 117.50p 115.50p 116.00p 1049886
21/04/2021 115.50p 116.00p 114.34p 116.00p 566309
20/04/2021 116.50p 117.50p 113.00p 114.00p 829129
19/04/2021 117.00p 118.00p 117.00p 117.50p 452610
16/04/2021 117.00p 118.00p 116.38p 118.00p 571955
15/04/2021 115.50p 118.00p 115.50p 116.50p 2446443
14/04/2021 115.50p 117.84p 115.50p 116.00p 1829934
13/04/2021 116.00p 117.50p 115.50p 116.50p 468159
12/04/2021 114.00p 116.00p 113.50p 115.50p 612794
09/04/2021 112.00p 115.00p 112.00p 114.50p 604780
08/04/2021 112.00p 113.50p 111.50p 113.50p 730148
07/04/2021 111.00p 112.85p 110.85p 111.50p 532357
06/04/2021 110.50p 111.50p 109.00p 110.75p 806091
02/04/2021 110.50p 112.50p 110.00p 110.75p 411917
01/04/2021 110.50p 112.50p 110.00p 110.75p 737667
31/03/2021 112.50p 112.50p 110.00p 112.50p 856634
30/03/2021 111.50p 112.00p 110.50p 111.50p 1121253
29/03/2021 110.00p 111.30p 110.00p 110.50p 481927
26/03/2021 110.00p 112.00p 109.50p 111.00p 621632
25/03/2021 110.00p 111.75p 110.00p 110.00p 679401
24/03/2021 112.00p 112.87p 111.00p 111.25p 701679
23/03/2021 110.50p 112.94p 110.50p 111.50p 670248
22/03/2021 110.00p 113.00p 109.50p 112.00p 1037868
19/03/2021 109.00p 112.50p 109.00p 112.50p 631685
18/03/2021 108.50p 111.50p 108.50p 110.50p 1254104
17/03/2021 109.50p 111.09p 107.50p 110.00p 508498
16/03/2021 110.00p 110.00p 108.80p 110.00p 510519
15/03/2021 107.50p 110.00p 107.50p 110.00p 430972
12/03/2021 106.50p 109.50p 106.50p 109.50p 478139
11/03/2021 106.00p 109.00p 106.00p 109.00p 1207567
10/03/2021 106.00p 108.50p 105.50p 107.75p 458039
09/03/2021 107.50p 108.03p 105.50p 106.50p 628083
08/03/2021 105.00p 107.20p 104.00p 107.00p 1018452
05/03/2021 106.50p 106.61p 105.31p 106.50p 558349
04/03/2021 105.50p 107.50p 105.50p 106.50p 685541
03/03/2021 106.00p 107.00p 104.50p 107.00p 425125
02/03/2021 104.00p 106.50p 104.00p 106.50p 446191
01/03/2021 105.00p 106.50p 105.17p 105.75p 552172
26/02/2021 105.00p 105.00p 104.00p 104.50p 333965
25/02/2021 105.00p 107.00p 104.00p 104.00p 1383596
24/02/2021 105.00p 105.66p 103.73p 105.00p 449895
23/02/2021 104.00p 106.00p 103.50p 104.50p 527173
22/02/2021 105.50p 106.00p 103.00p 104.75p 148785
19/02/2021 103.50p 104.85p 103.21p 103.50p 313027
18/02/2021 104.00p 105.30p 103.50p 104.00p 239919
17/02/2021 106.00p 106.00p 104.00p 104.50p 294194
16/02/2021 105.50p 107.30p 105.00p 105.50p 475276
15/02/2021 105.00p 107.00p 104.50p 106.25p 731042
12/02/2021 103.50p 104.50p 103.00p 104.50p 224096
11/02/2021 104.50p 105.50p 103.00p 103.50p 235716
10/02/2021 103.50p 105.03p 103.50p 103.50p 646656
09/02/2021 103.00p 103.78p 103.14p 103.50p 345874
08/02/2021 103.00p 105.42p 103.00p 104.00p 237942
05/02/2021 103.00p 106.50p 99.80p 104.00p 772490
04/02/2021 101.00p 102.00p 99.70p 102.00p 176771
03/02/2021 100.00p 101.00p 98.97p 100.00p 221782
02/02/2021 99.80p 100.00p 98.60p 99.30p 177821
01/02/2021 99.80p 100.00p 98.20p 98.50p 269360
29/01/2021 98.40p 99.52p 96.80p 98.40p 236184
28/01/2021 100.50p 100.50p 97.20p 98.30p 205402
27/01/2021 99.40p 101.50p 99.40p 99.85p 274141
26/01/2021 100.50p 104.00p 100.02p 101.00p 401134
25/01/2021 103.00p 103.50p 100.00p 101.00p 205118
22/01/2021 102.00p 101.01p 100.00p 100.25p 233455
21/01/2021 102.00p 102.00p 100.50p 102.00p 144581
20/01/2021 101.50p 103.00p 100.71p 102.50p 442717
19/01/2021 100.50p 103.00p 99.83p 100.65p 403958
18/01/2021 99.60p 103.00p 99.60p 100.65p 293071
15/01/2021 100.00p 100.75p 99.93p 100.20p 261880
14/01/2021 101.00p 102.00p 99.60p 101.00p 328299
13/01/2021 99.40p 102.00p 99.20p 99.70p 294918
12/01/2021 99.20p 101.00p 99.20p 99.85p 360792
11/01/2021 102.50p 102.50p 99.00p 99.75p 303373
08/01/2021 101.50p 103.00p 100.50p 100.75p 397715
07/01/2021 100.50p 102.80p 98.20p 100.50p 195134
06/01/2021 101.00p 102.50p 98.50p 100.75p 249950
05/01/2021 98.40p 101.50p 98.20p 100.70p 191039
04/01/2021 99.00p 102.00p 98.20p 100.10p 250480
31/12/2020 99.00p 100.83p 98.43p 99.00p 48862
30/12/2020 99.80p 101.00p 99.20p 100.00p 173343
29/12/2020 97.80p 99.80p 95.20p 99.50p 340624
28/12/2020 96.80p 97.40p 94.86p 97.40p 98067
24/12/2020 96.80p 97.40p 94.86p 97.40p 98067
23/12/2020 94.80p 97.00p 91.80p 97.00p 163829
22/12/2020 94.40p 94.45p 93.10p 93.30p 124642
21/12/2020 93.20p 96.00p 92.16p 93.30p 265390

*Close Price adjusted for both dividends and splits