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
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
18/12/2018 91.00p 91.60p 90.11p 90.80p 148463
17/12/2018 92.00p 92.40p 90.96p 91.20p 255703
14/12/2018 91.00p 91.66p 91.00p 91.00p 74625
13/12/2018 93.00p 93.00p 91.60p 92.10p 71608
12/12/2018 92.67p 92.77p 91.61p 92.10p 220190
11/12/2018 91.80p 92.65p 90.54p 91.70p 183104
10/12/2018 91.00p 91.65p 90.20p 90.60p 248271
07/12/2018 92.00p 92.00p 91.05p 91.60p 224586
06/12/2018 94.40p 94.40p 89.40p 92.00p 181515
05/12/2018 93.40p 93.47p 92.62p 93.30p 154654
04/12/2018 94.80p 95.13p 94.00p 94.60p 299863
03/12/2018 95.00p 95.22p 94.00p 94.40p 251694
30/11/2018 93.40p 95.20p 93.20p 93.40p 178488
29/11/2018 94.60p 94.60p 93.20p 94.30p 141715
28/11/2018 94.22p 95.00p 94.00p 94.60p 120896
27/11/2018 94.20p 94.50p 94.20p 94.50p 35891
26/11/2018 94.80p 95.00p 93.60p 95.00p 98513
23/11/2018 94.60p 94.60p 92.65p 94.20p 142286
22/11/2018 93.40p 94.57p 93.40p 94.00p 64941
21/11/2018 95.00p 95.00p 93.41p 95.00p 160035
20/11/2018 95.00p 95.61p 93.00p 95.00p 114956
19/11/2018 95.40p 95.80p 94.60p 95.10p 95094
16/11/2018 97.20p 97.78p 95.78p 95.80p 151407
15/11/2018 98.80p 98.80p 97.00p 98.60p 105146
14/11/2018 97.00p 98.20p 95.69p 97.90p 109704
13/11/2018 97.20p 97.82p 97.07p 97.60p 128675
12/11/2018 99.80p 99.80p 97.00p 97.90p 111957
09/11/2018 99.00p 100.17p 99.00p 99.00p 95160
08/11/2018 100.50p 101.00p 98.61p 101.00p 171596
07/11/2018 98.20p 99.60p 98.20p 99.60p 202887
06/11/2018 100.00p 100.00p 96.40p 96.40p 205318
05/11/2018 99.30p 100.41p 99.30p 100.10p 96949
02/11/2018 101.00p 101.00p 99.40p 99.40p 161173
01/11/2018 99.00p 99.80p 97.20p 98.20p 132453
31/10/2018 99.00p 99.00p 97.60p 97.60p 109762
30/10/2018 95.60p 98.00p 95.60p 98.00p 159452
29/10/2018 96.20p 97.82p 96.00p 96.20p 154582
26/10/2018 95.00p 96.82p 95.00p 95.00p 88793
25/10/2018 95.20p 97.00p 94.61p 96.20p 151684
24/10/2018 97.80p 97.80p 95.82p 96.00p 148799
23/10/2018 97.40p 97.70p 95.40p 95.60p 173326
22/10/2018 99.30p 99.60p 98.03p 99.10p 117587
19/10/2018 99.80p 99.80p 98.60p 99.80p 101759
18/10/2018 98.80p 99.80p 98.80p 99.80p 105452
17/10/2018 99.00p 100.78p 98.60p 99.10p 131140
16/10/2018 99.40p 100.50p 98.00p 100.50p 195915
15/10/2018 98.60p 100.29p 97.49p 98.50p 134120
12/10/2018 97.60p 100.50p 97.58p 99.55p 247802
11/10/2018 97.80p 97.80p 94.60p 95.40p 315646
10/10/2018 100.50p 102.50p 99.40p 99.40p 154570
09/10/2018 99.80p 100.48p 98.20p 99.50p 327454
08/10/2018 102.50p 103.20p 98.00p 98.80p 408551
05/10/2018 103.00p 103.74p 102.00p 102.50p 116134
04/10/2018 104.50p 105.00p 103.00p 103.00p 323544
03/10/2018 104.50p 105.15p 104.50p 104.50p 113860
02/10/2018 103.50p 105.50p 103.00p 104.00p 60908
01/10/2018 106.00p 106.00p 104.03p 105.25p 91062
28/09/2018 106.00p 106.00p 104.00p 106.00p 280428
27/09/2018 103.00p 105.72p 103.00p 103.50p 151674
26/09/2018 105.50p 107.00p 104.00p 104.00p 113523
25/09/2018 104.00p 106.50p 104.00p 105.75p 537195
24/09/2018 106.00p 106.00p 104.00p 105.00p 10591372
21/09/2018 104.50p 106.50p 104.50p 106.50p 271947
20/09/2018 105.00p 106.33p 105.00p 106.00p 267319
19/09/2018 106.50p 106.50p 105.00p 105.75p 206436
18/09/2018 105.00p 106.50p 105.00p 105.75p 181661
17/09/2018 104.00p 106.38p 104.00p 105.25p 390995
14/09/2018 105.00p 106.50p 104.26p 105.00p 206787
13/09/2018 106.00p 106.50p 103.50p 105.25p 262033
12/09/2018 106.00p 106.00p 103.50p 104.75p 204747
11/09/2018 103.50p 106.00p 103.50p 106.00p 230986
10/09/2018 102.50p 105.50p 102.50p 104.25p 227325
07/09/2018 103.50p 105.18p 102.00p 105.00p 233750
06/09/2018 103.50p 105.48p 103.50p 103.50p 223383
05/09/2018 104.00p 105.18p 104.00p 104.00p 257220
04/09/2018 103.50p 105.75p 103.50p 104.75p 178842
03/09/2018 102.50p 105.73p 102.50p 104.00p 196489
31/08/2018 105.00p 105.00p 103.30p 104.00p 296768
30/08/2018 102.50p 103.70p 102.00p 103.25p 449210
29/08/2018 103.00p 103.50p 102.00p 102.75p 207074
28/08/2018 102.50p 103.00p 102.00p 102.50p 434085
24/08/2018 102.00p 102.75p 101.00p 102.00p 122545
23/08/2018 102.00p 102.29p 101.63p 102.00p 110221
22/08/2018 104.00p 104.00p 100.77p 102.50p 355509
21/08/2018 103.50p 103.60p 101.16p 101.50p 469767
20/08/2018 104.00p 105.00p 103.50p 105.00p 266996
17/08/2018 103.50p 103.82p 102.00p 103.50p 152196
16/08/2018 103.50p 103.50p 102.40p 103.00p 157595
15/08/2018 104.00p 104.25p 102.00p 102.75p 151864
14/08/2018 103.50p 104.40p 103.02p 104.00p 210742
13/08/2018 106.00p 106.00p 103.00p 104.50p 127243
10/08/2018 104.50p 106.14p 104.50p 105.00p 626911
09/08/2018 104.00p 106.48p 104.00p 104.00p 94444
08/08/2018 105.00p 106.44p 104.50p 104.50p 182352
07/08/2018 107.00p 107.00p 105.00p 105.00p 434247
06/08/2018 106.48p 106.96p 105.56p 106.00p 124992
03/08/2018 107.00p 107.00p 105.56p 106.00p 87957
02/08/2018 106.50p 106.50p 105.10p 106.00p 235094
01/08/2018 106.86p 107.30p 106.52p 107.00p 157031
31/07/2018 106.50p 107.34p 106.50p 106.50p 710819
30/07/2018 107.96p 108.64p 106.52p 107.25p 138395
27/07/2018 108.00p 109.37p 107.50p 107.50p 433061
26/07/2018 110.00p 110.00p 107.10p 107.50p 330127
25/07/2018 109.50p 109.50p 106.69p 107.75p 336717
24/07/2018 106.50p 108.60p 106.50p 108.50p 214649
23/07/2018 108.00p 108.00p 105.82p 106.00p 145332
20/07/2018 105.50p 108.00p 100.00p 107.50p 183793
19/07/2018 105.00p 107.00p 105.00p 106.25p 249752
18/07/2018 106.00p 106.12p 105.00p 105.00p 209664
17/07/2018 104.00p 105.48p 102.50p 104.75p 194219
16/07/2018 104.78p 105.88p 104.75p 104.75p 99283
13/07/2018 106.00p 106.00p 103.50p 104.75p 125361
12/07/2018 103.50p 104.62p 103.50p 104.25p 151824
11/07/2018 104.00p 104.93p 103.50p 103.50p 140034
10/07/2018 105.00p 106.00p 104.00p 104.00p 145598
09/07/2018 105.50p 105.98p 104.22p 104.50p 464536
06/07/2018 105.00p 105.28p 103.72p 105.00p 120179
05/07/2018 104.00p 105.95p 103.00p 104.75p 363235
04/07/2018 103.50p 105.50p 103.50p 105.50p 195992
03/07/2018 103.50p 104.67p 103.27p 103.50p 124141
02/07/2018 104.00p 104.45p 103.00p 104.00p 358066
29/06/2018 106.00p 106.00p 103.00p 103.00p 141715
28/06/2018 104.50p 105.16p 104.01p 104.75p 80238
27/06/2018 106.50p 106.50p 105.50p 106.50p 537838
26/06/2018 105.50p 106.23p 105.50p 105.50p 138477
25/06/2018 106.50p 106.90p 105.50p 105.50p 134600
22/06/2018 106.50p 107.17p 105.56p 106.50p 67211
21/06/2018 106.00p 108.50p 105.50p 108.50p 100009
20/06/2018 106.00p 108.52p 105.50p 105.50p 190045
19/06/2018 109.00p 109.00p 106.00p 109.00p 154916
18/06/2018 109.00p 109.00p 106.50p 109.00p 164520
15/06/2018 108.50p 108.50p 106.00p 107.50p 186239
14/06/2018 106.50p 108.00p 106.50p 106.50p 274379
13/06/2018 109.00p 109.00p 106.50p 107.50p 186889
12/06/2018 107.00p 107.55p 106.56p 107.00p 194002
11/06/2018 106.50p 107.98p 106.50p 106.50p 724284
08/06/2018 108.00p 108.00p 106.00p 107.50p 210013
07/06/2018 106.50p 109.00p 106.00p 108.00p 187893
06/06/2018 108.00p 108.00p 106.00p 106.00p 196380
05/06/2018 107.00p 111.00p 106.00p 107.00p 176426
04/06/2018 110.00p 111.00p 107.00p 107.00p 204930
01/06/2018 109.50p 110.00p 107.00p 107.00p 126047
31/05/2018 107.00p 108.68p 107.00p 107.00p 109415
30/05/2018 109.50p 109.50p 107.00p 107.00p 173499
29/05/2018 109.50p 109.50p 107.22p 108.00p 274781
25/05/2018 109.50p 110.00p 108.00p 109.00p 136138
24/05/2018 110.00p 110.50p 107.50p 107.50p 400465
23/05/2018 108.72p 109.00p 106.52p 107.50p 123313
22/05/2018 106.00p 109.00p 106.00p 108.00p 296527
21/05/2018 106.00p 108.00p 106.00p 108.00p 191943
18/05/2018 108.00p 108.00p 106.16p 108.00p 156021
17/05/2018 106.00p 108.00p 105.50p 106.75p 232186
16/05/2018 107.50p 107.50p 105.50p 107.00p 239979
15/05/2018 107.00p 107.48p 105.96p 106.75p 218289
14/05/2018 105.50p 106.98p 105.00p 105.00p 279669
11/05/2018 107.50p 107.50p 105.50p 106.00p 134011
10/05/2018 106.50p 106.50p 104.75p 106.50p 182887
09/05/2018 106.00p 107.00p 103.78p 106.50p 200211
08/05/2018 106.00p 106.00p 103.26p 105.00p 462968
04/05/2018 106.00p 106.22p 103.50p 104.75p 253072
03/05/2018 104.50p 104.50p 103.16p 103.75p 237905
02/05/2018 105.50p 105.50p 103.25p 104.25p 325105
01/05/2018 101.50p 105.00p 101.50p 103.25p 501797
30/04/2018 104.00p 104.50p 101.81p 102.75p 235627
27/04/2018 103.00p 104.00p 101.00p 104.00p 158096
26/04/2018 103.00p 103.00p 101.44p 103.00p 105774
25/04/2018 103.00p 103.00p 101.02p 102.50p 187038
24/04/2018 101.00p 102.20p 101.00p 101.00p 139635
23/04/2018 100.00p 102.50p 100.00p 101.00p 325496
20/04/2018 100.00p 101.51p 99.02p 99.40p 1122824
19/04/2018 100.00p 101.00p 99.60p 99.60p 608193
18/04/2018 101.00p 101.88p 100.50p 101.00p 352841
17/04/2018 101.00p 102.98p 101.00p 101.00p 1197408
16/04/2018 100.50p 102.97p 100.50p 100.50p 352816
13/04/2018 103.00p 103.00p 100.50p 100.50p 221134
12/04/2018 103.00p 103.00p 100.50p 101.75p 241411
11/04/2018 102.00p 103.00p 100.69p 103.00p 222283
10/04/2018 100.33p 102.97p 100.00p 101.50p 236624
09/04/2018 99.60p 102.14p 99.20p 101.25p 316266
06/04/2018 100.00p 101.88p 99.14p 101.05p 261972
05/04/2018 100.50p 102.67p 99.28p 100.00p 249593
04/04/2018 100.00p 102.25p 98.40p 100.00p 331635
03/04/2018 103.00p 103.00p 100.00p 103.00p 272729
29/03/2018 103.00p 103.00p 100.03p 103.00p 445825
28/03/2018 100.00p 103.00p 99.20p 101.50p 245712
27/03/2018 102.50p 103.00p 101.00p 102.00p 199726
26/03/2018 101.00p 101.00p 98.80p 101.00p 287869
23/03/2018 98.60p 100.60p 98.40p 99.90p 206908
22/03/2018 100.00p 101.70p 99.20p 101.00p 468507

*Close Price adjusted for both dividends and splits