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
04/10/2019 86.80p 87.87p 86.28p 87.10p 180429
03/10/2019 87.80p 88.89p 85.80p 87.00p 147341
02/10/2019 90.80p 90.80p 87.80p 87.80p 305196
01/10/2019 91.32p 91.67p 91.01p 91.50p 93640
30/09/2019 92.20p 92.20p 91.00p 91.00p 116464
27/09/2019 92.00p 92.60p 91.58p 92.40p 221060
26/09/2019 92.00p 92.60p 91.66p 92.40p 299906
25/09/2019 92.60p 93.20p 91.85p 93.20p 227279
24/09/2019 93.00p 93.40p 91.60p 91.60p 161671
23/09/2019 91.60p 93.06p 91.60p 92.80p 216069
20/09/2019 92.00p 93.40p 91.60p 93.40p 551227
19/09/2019 91.40p 91.91p 91.00p 91.20p 130116
18/09/2019 91.40p 91.40p 90.66p 91.20p 123824
17/09/2019 90.60p 91.20p 90.40p 91.00p 150585
16/09/2019 89.60p 91.40p 89.60p 91.40p 194602
13/09/2019 89.20p 90.40p 88.00p 90.00p 578689
12/09/2019 88.69p 89.00p 88.21p 88.80p 891927
11/09/2019 86.80p 88.60p 86.46p 88.10p 1702094
10/09/2019 87.00p 87.03p 86.00p 86.20p 203521
09/09/2019 87.20p 87.29p 86.80p 86.90p 131544
06/09/2019 86.80p 87.31p 86.80p 87.00p 1282599
05/09/2019 86.80p 87.15p 86.78p 86.80p 184271
04/09/2019 86.60p 87.26p 86.60p 86.60p 166138
03/09/2019 87.80p 87.80p 86.40p 86.40p 184424
02/09/2019 86.40p 87.60p 86.40p 86.80p 321788
30/08/2019 86.40p 87.20p 86.00p 87.20p 355101
29/08/2019 85.60p 86.00p 84.68p 86.00p 316110
28/08/2019 85.00p 85.60p 84.28p 85.30p 1447417
27/08/2019 84.80p 86.00p 83.17p 85.10p 326836
23/08/2019 82.60p 84.55p 82.60p 83.80p 272076
22/08/2019 84.00p 84.33p 83.17p 84.00p 272531
21/08/2019 83.40p 83.89p 82.31p 83.40p 1020755
20/08/2019 84.00p 84.52p 83.32p 84.10p 364414
19/08/2019 84.80p 85.00p 83.67p 84.00p 837403
16/08/2019 81.80p 84.69p 81.80p 83.60p 372498
15/08/2019 83.20p 84.40p 80.63p 82.00p 757180
14/08/2019 85.00p 85.50p 83.00p 83.00p 464205
13/08/2019 86.60p 86.60p 84.20p 85.20p 223355
12/08/2019 85.60p 86.86p 84.80p 84.80p 391451
09/08/2019 84.20p 86.80p 84.20p 85.40p 274429
08/08/2019 84.80p 86.80p 84.80p 86.80p 386621
07/08/2019 84.20p 85.80p 83.90p 85.80p 1726844
06/08/2019 83.00p 84.08p 82.95p 84.00p 903915
05/08/2019 85.00p 85.53p 83.45p 84.20p 541374
02/08/2019 87.00p 87.60p 85.00p 85.60p 538955
01/08/2019 88.40p 89.00p 87.20p 87.20p 486103
31/07/2019 88.00p 88.59p 87.76p 87.80p 846854
30/07/2019 88.00p 88.43p 87.74p 87.80p 576082
29/07/2019 89.20p 89.40p 87.60p 87.80p 398878
26/07/2019 88.73p 88.90p 88.60p 88.90p 884775
25/07/2019 88.60p 89.00p 88.21p 88.60p 590483
24/07/2019 88.60p 88.95p 88.00p 88.20p 313672
23/07/2019 88.60p 89.00p 88.40p 88.60p 675871
22/07/2019 88.60p 88.96p 88.50p 88.80p 302774
19/07/2019 88.80p 89.00p 88.29p 88.40p 207033
18/07/2019 88.40p 88.53p 87.80p 88.20p 348221
17/07/2019 88.80p 89.13p 88.40p 88.40p 344644
16/07/2019 89.00p 89.40p 88.00p 88.60p 445664
15/07/2019 89.21p 89.21p 88.03p 88.70p 382151
12/07/2019 89.60p 89.60p 87.80p 87.80p 1715084
11/07/2019 89.80p 90.70p 88.60p 88.60p 298626
10/07/2019 90.20p 91.12p 90.20p 90.20p 158897
09/07/2019 90.20p 91.88p 90.20p 90.20p 287975
08/07/2019 93.00p 93.00p 90.60p 90.60p 207977
05/07/2019 91.40p 92.79p 91.40p 91.60p 1982351
04/07/2019 91.80p 92.80p 91.42p 91.60p 405910
03/07/2019 91.00p 92.09p 90.00p 91.80p 730002
02/07/2019 90.60p 91.34p 89.80p 89.80p 284941
01/07/2019 91.60p 91.99p 90.80p 90.80p 180857
28/06/2019 90.80p 91.00p 90.30p 90.80p 276602
27/06/2019 89.20p 90.51p 89.20p 90.30p 311451
26/06/2019 89.40p 91.00p 89.00p 91.00p 215503
25/06/2019 89.37p 90.38p 89.02p 89.90p 244253
24/06/2019 90.00p 90.76p 88.60p 88.60p 281352
21/06/2019 90.80p 91.00p 90.29p 91.00p 248164
20/06/2019 90.00p 91.00p 90.00p 91.00p 486783
19/06/2019 90.60p 90.95p 89.20p 90.80p 391572
18/06/2019 91.40p 91.40p 90.10p 91.40p 200552
17/06/2019 88.40p 91.00p 88.20p 91.00p 258814
14/06/2019 88.60p 90.60p 88.60p 89.20p 360440
13/06/2019 89.20p 89.20p 87.93p 89.20p 325647
12/06/2019 88.20p 88.90p 88.12p 88.40p 366773
11/06/2019 90.00p 90.56p 88.20p 89.00p 388941
10/06/2019 90.00p 90.53p 89.80p 90.00p 290821
07/06/2019 90.00p 90.74p 89.60p 89.60p 182089
06/06/2019 90.40p 90.51p 89.80p 90.40p 288978
05/06/2019 89.00p 90.40p 89.00p 89.60p 565675
04/06/2019 89.40p 89.74p 88.20p 88.20p 599993
03/06/2019 90.00p 90.00p 89.20p 89.20p 273240
31/05/2019 90.00p 90.70p 89.00p 89.00p 331655
30/05/2019 91.00p 91.00p 89.98p 90.40p 206241
29/05/2019 90.40p 90.58p 89.60p 89.60p 402567
28/05/2019 91.00p 91.60p 90.40p 90.40p 219987
24/05/2019 90.60p 91.44p 90.60p 90.60p 210652
23/05/2019 91.20p 91.80p 91.00p 91.00p 269049
22/05/2019 92.60p 92.94p 91.20p 91.20p 291065
21/05/2019 92.40p 93.11p 92.20p 92.20p 401511
20/05/2019 93.20p 93.50p 92.20p 92.20p 147661
17/05/2019 94.00p 94.26p 92.40p 92.40p 139866
16/05/2019 93.00p 93.80p 93.00p 93.80p 212725
15/05/2019 93.40p 94.34p 92.40p 92.40p 163855
14/05/2019 92.40p 93.00p 92.25p 93.00p 254413
13/05/2019 93.20p 94.46p 92.20p 93.00p 276261
10/05/2019 94.80p 94.80p 93.20p 93.20p 597424
09/05/2019 93.00p 93.97p 93.00p 93.00p 108703
08/05/2019 94.20p 94.50p 93.40p 93.40p 357483
07/05/2019 94.00p 94.40p 94.00p 94.00p 207054
03/05/2019 94.00p 94.61p 93.91p 94.00p 378425
02/05/2019 95.00p 95.00p 94.00p 94.00p 315095
01/05/2019 94.80p 94.80p 94.58p 94.80p 200922
30/04/2019 94.60p 95.00p 93.60p 95.00p 261796
29/04/2019 94.60p 94.88p 93.82p 94.60p 274022
26/04/2019 93.60p 93.83p 93.60p 93.60p 269110
25/04/2019 94.00p 95.80p 93.60p 93.60p 1714250
24/04/2019 94.00p 94.44p 93.60p 93.60p 619760
23/04/2019 94.40p 94.40p 93.40p 93.40p 382782
18/04/2019 94.20p 94.44p 93.59p 93.80p 179719
17/04/2019 95.60p 95.60p 93.60p 94.10p 385634
16/04/2019 95.00p 95.30p 94.27p 95.00p 320501
15/04/2019 93.80p 93.89p 92.80p 93.80p 384010
12/04/2019 93.40p 93.63p 93.00p 93.00p 296238
11/04/2019 93.40p 93.40p 92.73p 93.10p 590555
10/04/2019 93.00p 93.20p 92.00p 92.00p 417302
09/04/2019 93.80p 93.80p 92.00p 92.00p 220592
08/04/2019 92.20p 93.55p 92.20p 92.20p 474483
05/04/2019 93.60p 93.60p 92.60p 93.20p 335312
04/04/2019 92.20p 93.59p 92.20p 93.00p 339159
03/04/2019 93.40p 93.60p 92.21p 93.40p 298029
02/04/2019 93.60p 93.60p 91.80p 91.80p 288934
01/04/2019 93.00p 93.27p 92.20p 92.20p 264710
29/03/2019 93.00p 93.43p 92.00p 92.00p 232394
28/03/2019 92.00p 92.40p 91.40p 91.40p 220262
27/03/2019 94.20p 94.56p 92.00p 92.00p 337741
26/03/2019 94.20p 94.74p 93.80p 93.80p 215753
25/03/2019 94.00p 95.10p 94.00p 94.70p 726967
22/03/2019 95.40p 96.50p 94.60p 95.00p 347265
21/03/2019 96.00p 96.86p 95.80p 96.50p 243568
20/03/2019 97.20p 97.20p 96.01p 96.50p 296161
19/03/2019 94.00p 97.00p 93.40p 96.40p 666933
18/03/2019 93.00p 94.00p 92.39p 93.00p 386818
15/03/2019 91.40p 92.53p 91.40p 91.60p 234494
14/03/2019 91.60p 91.60p 90.90p 91.20p 414177
13/03/2019 91.20p 92.59p 90.20p 91.80p 203687
12/03/2019 90.00p 92.20p 89.47p 92.20p 510904
11/03/2019 90.20p 90.40p 89.05p 90.00p 686183
08/03/2019 89.60p 90.10p 89.07p 89.70p 265355
07/03/2019 90.20p 91.32p 89.74p 90.10p 182207
06/03/2019 91.00p 92.20p 90.60p 92.20p 534095
05/03/2019 91.20p 92.82p 91.10p 91.80p 220616
04/03/2019 92.80p 92.80p 91.40p 91.90p 282558
01/03/2019 91.00p 93.14p 91.00p 92.40p 468482
28/02/2019 91.00p 91.56p 90.80p 91.40p 979699
27/02/2019 91.80p 92.42p 91.00p 91.40p 183323
26/02/2019 92.00p 92.78p 91.80p 92.00p 393228
25/02/2019 93.00p 93.47p 92.20p 92.90p 255064
22/02/2019 94.20p 94.20p 92.64p 93.50p 168403
21/02/2019 93.59p 93.59p 92.60p 93.50p 157884
20/02/2019 93.60p 94.60p 92.40p 93.10p 181989
19/02/2019 94.80p 94.80p 93.40p 93.90p 127397
18/02/2019 95.60p 96.24p 93.42p 94.40p 194903
15/02/2019 96.60p 96.60p 95.08p 96.10p 88082
14/02/2019 95.72p 96.00p 95.28p 96.00p 326495
13/02/2019 95.00p 95.65p 94.60p 95.00p 199123
12/02/2019 94.80p 95.60p 94.80p 95.10p 201930
11/02/2019 95.40p 95.49p 94.65p 95.10p 226870
08/02/2019 95.00p 95.00p 93.52p 95.00p 611580
07/02/2019 94.60p 95.00p 93.64p 94.80p 192724
06/02/2019 93.20p 94.37p 93.00p 93.80p 467940
05/02/2019 93.40p 93.42p 92.81p 93.20p 214838
04/02/2019 92.60p 93.68p 92.60p 93.20p 404808
01/02/2019 93.00p 93.48p 92.61p 93.10p 324755
31/01/2019 92.40p 93.00p 92.00p 92.20p 384688
30/01/2019 92.40p 93.08p 92.40p 92.40p 149458
29/01/2019 92.24p 92.73p 91.65p 92.40p 164669
28/01/2019 91.40p 92.35p 91.40p 91.40p 780387
25/01/2019 92.04p 92.05p 91.48p 91.70p 96529
24/01/2019 92.02p 92.02p 91.36p 91.60p 346837
23/01/2019 91.20p 92.00p 89.62p 91.50p 254425
22/01/2019 92.30p 92.30p 91.28p 91.80p 221317
21/01/2019 92.20p 92.80p 91.08p 91.60p 205646
18/01/2019 90.58p 91.10p 89.81p 91.10p 291610
17/01/2019 90.20p 91.00p 89.77p 90.00p 108991
16/01/2019 91.00p 91.40p 90.20p 90.80p 225989
15/01/2019 90.60p 91.03p 90.44p 90.90p 102430
14/01/2019 91.60p 92.08p 90.40p 91.60p 209891
11/01/2019 93.00p 93.00p 91.60p 92.00p 176829
10/01/2019 92.00p 92.69p 91.65p 92.00p 196171
09/01/2019 91.73p 92.20p 91.60p 92.20p 359448
08/01/2019 92.00p 92.00p 91.00p 92.00p 131712
07/01/2019 92.00p 92.00p 91.38p 92.00p 150592
04/01/2019 91.26p 92.10p 90.80p 91.90p 124951
03/01/2019 93.40p 93.40p 90.00p 90.90p 140079
02/01/2019 92.00p 92.57p 91.50p 92.00p 236798
31/12/2018 91.40p 93.20p 91.40p 93.00p 58071
28/12/2018 91.20p 91.96p 89.40p 89.40p 75138
27/12/2018 92.00p 92.00p 90.02p 91.00p 110197
24/12/2018 90.64p 91.63p 90.38p 91.20p 43777
21/12/2018 91.80p 92.00p 91.08p 91.80p 179140
20/12/2018 91.60p 91.80p 90.34p 91.80p 61843
19/12/2018 92.60p 92.60p 90.83p 92.60p 131854

*Close Price adjusted for both dividends and splits