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
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
18/12/2020 97.40p 97.40p 94.20p 94.20p 257220
17/12/2020 94.20p 98.00p 94.15p 96.30p 808834
16/12/2020 94.20p 95.40p 93.60p 94.10p 749977
15/12/2020 93.00p 93.94p 93.00p 93.60p 303638
14/12/2020 93.00p 94.00p 92.00p 93.40p 285302
11/12/2020 96.40p 96.40p 91.60p 93.00p 335242
10/12/2020 95.00p 96.56p 93.47p 94.00p 259023
09/12/2020 96.00p 96.94p 95.00p 95.00p 234958
08/12/2020 95.20p 97.18p 94.60p 96.00p 320794
07/12/2020 96.80p 97.80p 95.20p 95.70p 118232
04/12/2020 96.80p 97.16p 95.03p 96.10p 441926
03/12/2020 94.00p 96.31p 94.00p 95.60p 229214
02/12/2020 93.40p 95.51p 93.40p 94.90p 390969
01/12/2020 93.40p 95.32p 92.00p 93.40p 389047
30/11/2020 91.40p 94.20p 91.00p 91.00p 224071
27/11/2020 92.60p 95.00p 91.00p 92.00p 557785
26/11/2020 93.20p 94.80p 92.60p 92.60p 232652
25/11/2020 92.20p 95.00p 92.20p 93.30p 331629
24/11/2020 90.80p 94.00p 90.80p 93.00p 540159
23/11/2020 90.60p 94.00p 86.00p 92.40p 480835
20/11/2020 91.40p 93.40p 89.00p 93.00p 1175491
19/11/2020 88.00p 91.35p 88.00p 89.60p 273277
18/11/2020 88.00p 91.01p 88.00p 88.40p 343644
17/11/2020 88.40p 92.20p 87.80p 87.80p 935096
16/11/2020 89.80p 91.00p 87.20p 88.40p 489230
13/11/2020 91.20p 91.20p 87.00p 88.40p 234315
12/11/2020 88.00p 90.23p 88.00p 88.80p 340283
10/11/2020 88.00p 91.20p 88.00p 88.00p 242248
09/11/2020 88.00p 91.40p 85.63p 88.80p 330594
06/11/2020 86.20p 87.00p 84.30p 87.00p 202152
05/11/2020 85.00p 86.00p 83.10p 84.00p 303771
04/11/2020 83.80p 84.40p 81.00p 83.80p 270546
03/11/2020 82.00p 84.20p 82.00p 83.40p 186011
02/11/2020 84.40p 85.46p 82.00p 82.00p 467186
30/10/2020 88.00p 87.00p 84.80p 85.80p 185408
29/10/2020 88.00p 87.00p 84.80p 86.30p 304900
28/10/2020 88.00p 88.00p 85.29p 86.30p 177576
27/10/2020 89.00p 89.00p 85.96p 89.00p 156490
26/10/2020 88.40p 88.20p 86.22p 87.30p 94601
23/10/2020 88.40p 88.40p 85.76p 87.30p 343180
22/10/2020 87.80p 87.80p 85.46p 87.80p 131944
21/10/2020 87.00p 87.80p 85.60p 87.80p 910437
20/10/2020 86.20p 88.37p 85.98p 87.20p 239608
19/10/2020 85.80p 89.00p 85.22p 87.00p 91454
16/10/2020 86.20p 88.80p 86.20p 88.00p 87507
15/10/2020 87.00p 88.60p 86.30p 88.60p 154681
14/10/2020 90.00p 90.00p 87.60p 89.00p 350848
13/10/2020 89.80p 89.80p 87.72p 88.90p 164834
12/10/2020 88.60p 89.80p 87.00p 87.00p 326739
09/10/2020 87.00p 88.40p 84.46p 87.20p 383163
08/10/2020 86.20p 86.20p 83.31p 85.70p 720382
07/10/2020 85.40p 86.00p 83.01p 84.00p 142162
06/10/2020 84.60p 84.97p 82.82p 84.00p 444561
05/10/2020 82.20p 84.40p 82.20p 83.60p 285945
02/10/2020 83.00p 84.40p 82.00p 82.80p 281001
01/10/2020 83.00p 85.60p 82.60p 82.80p 185494
30/09/2020 82.60p 83.80p 82.60p 82.60p 291063
29/09/2020 83.00p 85.60p 83.00p 83.00p 246292
28/09/2020 84.00p 85.00p 82.60p 83.70p 490008
25/09/2020 81.00p 82.60p 80.60p 82.60p 339173
24/09/2020 82.20p 84.01p 80.00p 80.00p 620691
23/09/2020 86.00p 86.20p 83.00p 83.00p 478834
22/09/2020 85.60p 88.00p 83.00p 83.00p 343951
21/09/2020 89.00p 89.00p 85.00p 85.00p 520989
18/09/2020 91.80p 91.80p 85.92p 91.80p 327269
17/09/2020 88.40p 88.40p 85.20p 88.40p 261252
16/09/2020 87.00p 88.05p 85.73p 86.00p 169396
15/09/2020 88.00p 88.00p 85.78p 86.00p 266604
14/09/2020 88.20p 86.17p 85.31p 85.50p 123928
11/09/2020 88.20p 88.20p 85.70p 87.60p 229579
10/09/2020 85.20p 87.00p 85.20p 85.60p 502232
09/09/2020 85.20p 87.80p 85.00p 85.00p 511298
08/09/2020 87.80p 87.90p 86.20p 86.20p 170570
07/09/2020 87.80p 87.80p 86.00p 86.00p 235103
04/09/2020 85.00p 87.60p 85.00p 85.00p 157637
03/09/2020 88.00p 88.00p 85.00p 85.00p 208463
02/09/2020 88.80p 87.50p 85.30p 85.30p 234477
01/09/2020 88.80p 88.80p 85.40p 85.40p 129864
31/08/2020 88.40p 88.40p 85.80p 86.40p 220611
28/08/2020 88.40p 88.40p 85.80p 86.40p 220611
27/08/2020 86.20p 87.75p 85.60p 86.10p 279848
26/08/2020 85.20p 87.85p 86.00p 86.00p 311308
25/08/2020 85.20p 87.74p 85.20p 85.60p 287785
24/08/2020 87.00p 87.86p 85.00p 85.00p 173559
21/08/2020 85.20p 87.20p 85.00p 87.20p 170152
20/08/2020 85.20p 88.08p 85.00p 85.70p 239392
19/08/2020 88.20p 89.00p 84.97p 88.60p 566385
18/08/2020 88.00p 88.00p 85.79p 86.60p 316492
17/08/2020 88.00p 88.00p 85.31p 86.20p 213569
14/08/2020 88.00p 88.00p 84.97p 86.20p 175181
13/08/2020 86.60p 87.10p 84.93p 87.10p 125880
12/08/2020 84.40p 86.60p 84.15p 86.60p 333058
11/08/2020 85.00p 85.85p 84.20p 84.60p 493132
10/08/2020 85.20p 85.40p 82.98p 84.00p 252962
07/08/2020 83.80p 85.00p 82.80p 85.00p 282381

*Close Price adjusted for both dividends and splits