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
22/07/2020 80.00p 82.24p 81.29p 82.10p 215415
21/07/2020 80.00p 82.37p 80.00p 81.00p 338965
20/07/2020 80.40p 81.10p 79.25p 80.40p 274127
17/07/2020 82.80p 82.80p 80.00p 82.00p 1282933
16/07/2020 80.60p 81.50p 80.23p 80.40p 1236347
15/07/2020 80.60p 82.03p 80.60p 80.60p 1093940
14/07/2020 82.80p 82.80p 80.52p 81.50p 561197
13/07/2020 83.00p 83.00p 78.40p 81.80p 243211
10/07/2020 81.00p 81.82p 80.67p 81.00p 364321
09/07/2020 82.00p 82.81p 80.00p 81.00p 396775
08/07/2020 80.00p 82.86p 80.00p 82.30p 279037
07/07/2020 82.60p 83.94p 81.00p 81.00p 336619
06/07/2020 84.00p 85.20p 82.80p 85.00p 163975
03/07/2020 82.40p 83.54p 81.00p 82.70p 582088
02/07/2020 83.80p 83.80p 81.80p 83.00p 139722
01/07/2020 83.80p 83.80p 81.00p 81.40p 442605
30/06/2020 81.00p 82.95p 81.00p 82.00p 202794
29/06/2020 82.20p 82.99p 81.00p 82.50p 316848
26/06/2020 82.20p 83.80p 81.00p 81.00p 197019
25/06/2020 79.20p 83.40p 79.20p 81.00p 175108
24/06/2020 81.80p 83.60p 80.36p 83.60p 359021
23/06/2020 82.60p 82.60p 80.68p 82.00p 406830
22/06/2020 82.80p 83.00p 79.80p 80.00p 303458
19/06/2020 82.60p 82.60p 80.60p 82.60p 421511
18/06/2020 80.00p 81.78p 79.50p 80.00p 377366
17/06/2020 82.20p 82.20p 79.69p 82.20p 164889
16/06/2020 83.00p 83.00p 79.20p 79.20p 719140
15/06/2020 78.00p 80.80p 76.38p 80.50p 449132
12/06/2020 80.00p 80.20p 77.00p 78.80p 387174
11/06/2020 80.00p 81.23p 78.60p 78.60p 584635
10/06/2020 83.00p 84.00p 81.60p 81.60p 244202
09/06/2020 84.00p 84.90p 81.01p 82.60p 443758
08/06/2020 85.60p 86.61p 84.00p 84.90p 198523
05/06/2020 87.20p 88.00p 86.20p 86.20p 244808
04/06/2020 87.00p 87.44p 85.20p 85.20p 447359
03/06/2020 87.00p 87.67p 86.60p 86.60p 415397
02/06/2020 86.60p 87.80p 86.00p 87.40p 303646
01/06/2020 87.40p 87.40p 84.52p 86.60p 500153
29/05/2020 84.80p 85.38p 83.40p 84.00p 330694
28/05/2020 83.60p 86.80p 83.60p 86.00p 405917
27/05/2020 85.80p 86.00p 82.80p 82.80p 372155
26/05/2020 84.60p 86.00p 83.60p 83.60p 243039
22/05/2020 82.00p 83.60p 79.80p 83.60p 182670
21/05/2020 79.80p 83.40p 78.73p 80.70p 188161
20/05/2020 79.40p 80.00p 78.56p 80.00p 250415
19/05/2020 80.00p 80.00p 78.20p 79.50p 430901
18/05/2020 79.00p 80.00p 79.00p 79.20p 279574
15/05/2020 76.00p 77.60p 75.63p 77.60p 182096
14/05/2020 78.20p 78.63p 75.00p 77.20p 228433
13/05/2020 81.20p 82.60p 78.22p 80.40p 405371
12/05/2020 82.00p 82.00p 79.74p 81.80p 316881
11/05/2020 81.40p 81.40p 79.20p 80.00p 385809
07/05/2020 78.40p 80.60p 78.40p 80.60p 324362
06/05/2020 78.00p 79.00p 77.51p 79.00p 261421
05/05/2020 77.80p 77.80p 75.20p 77.00p 277782
01/05/2020 77.00p 77.80p 75.80p 76.80p 184689
30/04/2020 78.20p 80.14p 77.00p 78.00p 478054
29/04/2020 77.80p 79.20p 76.20p 76.80p 1219494
28/04/2020 79.60p 79.80p 76.40p 77.10p 565504
27/04/2020 78.20p 78.71p 76.00p 76.20p 359962
24/04/2020 74.20p 77.00p 74.20p 77.00p 349502
23/04/2020 75.80p 77.95p 75.75p 76.20p 502977
22/04/2020 76.60p 76.80p 74.48p 76.00p 458366
21/04/2020 77.60p 78.00p 74.00p 75.10p 318735
20/04/2020 76.60p 78.50p 76.60p 76.60p 357868
17/04/2020 77.80p 78.80p 76.62p 77.80p 235929
16/04/2020 74.60p 75.80p 72.20p 75.20p 404380
15/04/2020 74.60p 75.80p 72.00p 75.80p 2157823
14/04/2020 78.20p 78.65p 75.08p 75.60p 450672
09/04/2020 78.00p 78.00p 75.20p 76.00p 435404
08/04/2020 77.40p 78.05p 75.00p 76.20p 284789
07/04/2020 76.60p 81.84p 73.19p 78.80p 986032
06/04/2020 68.60p 74.00p 66.20p 74.00p 939265
03/04/2020 65.00p 67.60p 65.00p 65.00p 546773
02/04/2020 65.80p 68.00p 65.40p 66.40p 487207
01/04/2020 66.00p 67.80p 63.00p 67.80p 422090
31/03/2020 71.80p 72.00p 68.00p 69.00p 693727
30/03/2020 69.20p 70.38p 69.00p 69.60p 260240
27/03/2020 69.20p 70.80p 68.60p 69.40p 542458
26/03/2020 63.80p 70.60p 62.00p 70.60p 543437
25/03/2020 65.80p 65.80p 62.20p 65.60p 2847691
24/03/2020 62.00p 64.51p 61.40p 63.00p 351261
23/03/2020 59.00p 61.69p 57.00p 60.80p 747242
20/03/2020 55.00p 63.00p 55.00p 62.60p 1555540
19/03/2020 58.60p 58.62p 52.00p 54.60p 574914
18/03/2020 59.00p 60.14p 56.60p 56.60p 632184
17/03/2020 67.40p 69.00p 61.40p 61.40p 523443
16/03/2020 70.60p 74.80p 62.00p 66.80p 740788
13/03/2020 79.80p 79.80p 75.00p 76.00p 449349
12/03/2020 79.80p 79.80p 74.00p 76.00p 328531
11/03/2020 82.20p 84.00p 81.40p 81.40p 331982
10/03/2020 81.60p 83.72p 81.29p 83.00p 197049
09/03/2020 78.60p 81.40p 76.33p 81.00p 479679
06/03/2020 84.80p 85.71p 83.00p 83.60p 227068
05/03/2020 87.80p 87.80p 86.00p 87.80p 130406
04/03/2020 85.40p 87.00p 84.60p 87.00p 305313
03/03/2020 85.40p 85.80p 84.60p 85.60p 522993
02/03/2020 84.80p 84.80p 82.42p 82.60p 468391
28/02/2020 83.80p 83.80p 79.20p 82.60p 762805
27/02/2020 88.60p 88.78p 85.04p 85.40p 410452
26/02/2020 89.80p 90.60p 87.50p 89.20p 597414
25/02/2020 91.60p 92.00p 90.60p 90.60p 358933
24/02/2020 93.40p 94.00p 90.40p 91.80p 365689
21/02/2020 93.60p 94.61p 93.60p 93.60p 408518
20/02/2020 94.40p 95.60p 94.02p 94.20p 286193
19/02/2020 95.20p 95.60p 94.20p 95.20p 266105
18/02/2020 94.40p 94.61p 94.12p 94.20p 192077
17/02/2020 94.00p 95.40p 94.00p 94.80p 311319
14/02/2020 94.40p 94.80p 93.73p 94.00p 253658
13/02/2020 94.00p 94.21p 93.80p 93.80p 435598
12/02/2020 95.00p 95.00p 93.72p 94.60p 367958
11/02/2020 95.60p 96.00p 94.40p 95.00p 379923
10/02/2020 94.80p 95.87p 94.20p 95.00p 245414
07/02/2020 96.00p 96.00p 94.40p 94.40p 242546
06/02/2020 95.80p 95.80p 95.15p 95.20p 107513
05/02/2020 95.00p 95.27p 94.61p 95.00p 168483
04/02/2020 94.20p 94.60p 93.28p 94.20p 346876
03/02/2020 93.60p 94.20p 93.10p 93.40p 219099
31/01/2020 93.20p 93.30p 92.60p 93.00p 6982807
30/01/2020 93.40p 93.40p 92.00p 92.80p 669218
29/01/2020 94.20p 94.20p 92.89p 93.20p 623112
28/01/2020 94.00p 94.00p 92.00p 92.60p 315553
27/01/2020 93.40p 94.00p 91.60p 92.00p 272843
24/01/2020 94.40p 94.54p 93.20p 93.20p 450125
23/01/2020 94.40p 94.96p 93.60p 93.60p 499622
22/01/2020 95.60p 95.60p 94.20p 94.20p 261064
21/01/2020 96.60p 96.80p 94.80p 95.00p 295310
20/01/2020 97.60p 97.70p 96.60p 96.60p 568462
17/01/2020 97.60p 98.00p 97.34p 98.00p 297156
16/01/2020 98.00p 98.00p 97.20p 97.20p 238314
15/01/2020 97.00p 97.87p 97.00p 97.80p 306498
14/01/2020 97.20p 97.80p 96.80p 96.80p 335537
13/01/2020 97.80p 97.80p 96.20p 96.60p 251391
10/01/2020 97.20p 97.52p 96.20p 96.80p 203400
09/01/2020 96.60p 97.62p 96.33p 96.60p 264516
08/01/2020 96.60p 96.60p 95.80p 96.20p 886483
07/01/2020 96.40p 96.60p 95.67p 96.60p 189124
06/01/2020 96.40p 96.40p 95.60p 96.40p 410789
03/01/2020 97.40p 97.40p 95.40p 97.40p 433292
02/01/2020 96.20p 96.20p 95.45p 96.20p 723267
31/12/2019 95.40p 96.06p 95.40p 95.40p 95310
30/12/2019 95.20p 96.34p 95.20p 95.20p 199636
27/12/2019 95.60p 96.00p 95.20p 95.60p 277448
24/12/2019 96.40p 96.40p 95.40p 95.40p 134754
23/12/2019 97.20p 97.20p 95.89p 96.50p 402227
20/12/2019 97.40p 97.40p 96.20p 96.60p 412940
19/12/2019 96.80p 97.20p 96.53p 97.20p 180925
18/12/2019 96.80p 97.80p 96.70p 97.20p 910212
17/12/2019 97.40p 97.80p 96.80p 97.00p 473528
16/12/2019 97.00p 97.59p 96.60p 97.20p 835784
13/12/2019 94.20p 97.88p 94.02p 97.00p 1126488
12/12/2019 92.00p 92.52p 90.80p 92.30p 861211
11/12/2019 91.60p 92.09p 90.80p 91.80p 324087
10/12/2019 92.00p 92.17p 91.60p 92.00p 394291
09/12/2019 91.40p 91.80p 90.93p 91.60p 453689
06/12/2019 91.40p 91.19p 90.54p 90.80p 189595
05/12/2019 91.40p 91.40p 90.60p 91.40p 461768
04/12/2019 91.00p 91.40p 90.36p 91.40p 505805
03/12/2019 90.60p 92.05p 90.21p 91.00p 251004
02/12/2019 91.80p 91.91p 91.00p 91.60p 429003
29/11/2019 91.60p 91.80p 90.60p 91.60p 322005
28/11/2019 90.40p 91.60p 90.40p 91.60p 441757
27/11/2019 90.80p 90.89p 89.94p 90.20p 288358
26/11/2019 89.80p 90.82p 89.40p 89.40p 340605
25/11/2019 89.40p 90.30p 89.81p 90.10p 166866
22/11/2019 89.40p 90.10p 89.20p 90.10p 179528
21/11/2019 89.20p 89.86p 89.20p 89.20p 89973
20/11/2019 90.00p 90.18p 89.50p 89.90p 271897
19/11/2019 90.00p 90.53p 89.14p 89.20p 219371
18/11/2019 89.20p 89.80p 88.80p 88.80p 370088
15/11/2019 89.20p 89.57p 89.12p 89.20p 199979
14/11/2019 90.00p 90.20p 89.20p 89.20p 123777
13/11/2019 90.60p 90.60p 89.60p 90.00p 149942
12/11/2019 90.40p 90.40p 89.29p 89.40p 431066
11/11/2019 90.40p 90.60p 89.00p 89.00p 313233
08/11/2019 89.80p 90.40p 89.80p 89.80p 131850
07/11/2019 90.60p 90.74p 90.00p 90.20p 319587
06/11/2019 90.43p 90.43p 89.84p 90.30p 479904
05/11/2019 90.00p 90.40p 89.40p 89.40p 389008
04/11/2019 90.20p 90.20p 89.40p 89.40p 157919
01/11/2019 90.60p 90.60p 89.49p 90.00p 279110
31/10/2019 91.00p 91.00p 89.74p 90.10p 102204
30/10/2019 89.40p 89.80p 89.20p 89.20p 105477
29/10/2019 89.60p 90.18p 89.20p 90.10p 135104
28/10/2019 90.60p 90.60p 89.63p 90.60p 98821
25/10/2019 89.60p 90.29p 89.33p 90.00p 273106
24/10/2019 90.00p 90.60p 89.68p 90.40p 171684
23/10/2019 89.40p 89.80p 88.77p 89.60p 171508
22/10/2019 89.40p 89.82p 89.13p 89.60p 354703
21/10/2019 88.60p 89.95p 88.60p 89.40p 364235
18/10/2019 88.20p 90.00p 88.20p 88.80p 688827
17/10/2019 87.00p 88.60p 87.00p 88.20p 442598
16/10/2019 85.80p 88.20p 85.80p 88.20p 277981
15/10/2019 86.40p 87.00p 85.80p 86.00p 19606788
14/10/2019 87.00p 87.60p 85.40p 86.20p 2406225
11/10/2019 88.40p 88.40p 86.40p 87.00p 329131
10/10/2019 86.40p 87.60p 86.20p 87.60p 175927
09/10/2019 87.00p 87.80p 86.80p 87.80p 175559
08/10/2019 88.00p 88.00p 86.31p 88.00p 210677
07/10/2019 86.00p 88.20p 86.00p 88.20p 135709

*Close Price adjusted for both dividends and splits