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
07/08/2018 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
21/03/2018 100.50p 103.17p 100.50p 100.50p 348737
20/03/2018 103.50p 103.50p 100.83p 102.00p 334371
19/03/2018 100.50p 102.50p 100.50p 100.50p 234607
16/03/2018 100.50p 104.00p 100.50p 104.00p 220331
15/03/2018 100.50p 103.50p 100.48p 103.50p 214308
14/03/2018 104.00p 104.00p 101.00p 101.00p 249217
13/03/2018 104.00p 104.00p 100.50p 103.00p 228719
12/03/2018 101.00p 104.00p 101.00p 102.50p 225789
09/03/2018 100.50p 104.00p 100.50p 104.00p 190572
08/03/2018 103.00p 103.75p 101.75p 103.50p 207745
07/03/2018 101.00p 102.90p 101.00p 101.00p 168759
06/03/2018 104.00p 104.00p 100.50p 104.00p 487260
05/03/2018 101.00p 103.00p 100.00p 103.00p 156924
02/03/2018 99.20p 101.27p 99.20p 99.20p 172904
01/03/2018 99.60p 101.48p 99.20p 100.35p 242324
28/02/2018 100.00p 102.04p 99.60p 99.60p 86069
27/02/2018 99.40p 102.47p 99.40p 101.00p 118025
26/02/2018 100.50p 102.63p 99.00p 100.80p 247433
23/02/2018 100.00p 102.37p 100.00p 101.25p 115960
22/02/2018 101.00p 103.46p 100.00p 100.00p 188757
21/02/2018 101.00p 103.50p 101.00p 103.50p 261838
20/02/2018 104.50p 105.00p 101.00p 101.50p 225561
19/02/2018 103.00p 103.73p 101.10p 102.50p 203782
16/02/2018 103.00p 103.00p 101.62p 103.00p 132758
15/02/2018 101.50p 104.47p 101.00p 101.00p 413002
14/02/2018 104.00p 104.00p 101.00p 102.25p 144055
13/02/2018 103.37p 103.37p 101.28p 102.25p 136454
12/02/2018 102.00p 104.25p 101.00p 103.00p 285977
09/02/2018 99.20p 101.00p 99.20p 100.00p 206799
08/02/2018 100.00p 103.32p 100.00p 100.00p 81893
07/02/2018 100.00p 102.73p 99.35p 101.00p 249675
06/02/2018 98.00p 100.00p 96.30p 97.00p 372142
05/02/2018 101.00p 102.70p 99.60p 100.90p 200615
02/02/2018 103.00p 103.50p 101.50p 102.50p 559550
01/02/2018 102.81p 103.37p 101.89p 102.25p 127317
31/01/2018 103.00p 103.00p 102.37p 103.00p 327901
30/01/2018 102.50p 103.28p 102.50p 102.50p 159430
29/01/2018 103.67p 104.00p 102.00p 103.00p 142876
26/01/2018 102.71p 103.71p 101.86p 103.00p 215422
25/01/2018 102.00p 104.00p 102.00p 104.00p 185079
24/01/2018 102.50p 103.85p 102.50p 103.25p 126400
23/01/2018 103.00p 104.00p 102.00p 104.00p 265320
22/01/2018 102.34p 102.75p 101.30p 102.25p 267709
19/01/2018 101.00p 102.50p 100.50p 102.00p 169343
18/01/2018 101.00p 102.18p 100.50p 101.50p 117075
17/01/2018 101.00p 102.34p 101.00p 102.00p 474686
16/01/2018 101.50p 103.00p 101.00p 103.00p 173389
15/01/2018 103.50p 103.50p 101.54p 103.50p 193615
12/01/2018 104.50p 105.00p 102.00p 102.00p 266777
11/01/2018 102.50p 104.50p 102.50p 102.50p 197059
10/01/2018 103.50p 103.95p 102.50p 102.50p 109739
09/01/2018 104.50p 104.50p 101.94p 103.50p 188329
08/01/2018 103.00p 103.75p 102.04p 103.75p 116164
05/01/2018 103.00p 103.55p 102.50p 102.75p 128232
04/01/2018 103.10p 104.58p 103.10p 104.25p 230142
03/01/2018 103.61p 104.25p 103.50p 104.00p 121112
02/01/2018 103.50p 104.68p 103.02p 104.00p 124236
29/12/2017 104.75p 104.75p 103.74p 104.50p 22800
28/12/2017 104.50p 104.58p 103.84p 104.50p 50150
27/12/2017 105.00p 105.00p 103.00p 103.00p 21611
22/12/2017 104.00p 106.00p 102.86p 104.00p 36528
21/12/2017 104.00p 104.00p 102.22p 104.00p 143257
20/12/2017 104.00p 104.00p 102.84p 104.00p 71152
19/12/2017 104.00p 104.00p 102.64p 104.00p 58425
18/12/2017 102.00p 103.50p 100.62p 103.25p 227921
15/12/2017 100.00p 102.00p 100.00p 102.00p 65441
14/12/2017 101.50p 101.50p 100.59p 101.50p 45391
13/12/2017 102.00p 102.00p 100.74p 101.50p 39662
12/12/2017 101.50p 101.82p 100.25p 101.75p 124466
11/12/2017 101.25p 101.25p 99.91p 100.13p 70268
08/12/2017 101.25p 101.25p 99.50p 100.50p 32505
07/12/2017 100.50p 101.00p 99.08p 100.00p 54376
06/12/2017 99.00p 99.90p 99.00p 99.00p 150304
05/12/2017 101.00p 101.50p 100.00p 100.00p 105835
04/12/2017 99.00p 100.78p 99.00p 99.00p 79332
01/12/2017 99.25p 100.25p 98.62p 99.00p 67726
30/11/2017 98.25p 100.00p 98.25p 99.25p 90550
29/11/2017 99.25p 100.25p 98.25p 99.50p 142005
28/11/2017 99.00p 100.06p 98.25p 98.25p 162566
27/11/2017 99.25p 100.28p 99.25p 99.25p 150248
24/11/2017 99.50p 100.33p 98.69p 100.00p 169529
23/11/2017 99.75p 101.00p 99.50p 100.00p 114149
22/11/2017 99.85p 100.72p 99.85p 100.13p 88164
21/11/2017 100.75p 100.75p 99.75p 100.00p 100490
20/11/2017 101.50p 101.75p 100.37p 100.37p 111073
17/11/2017 101.00p 101.50p 99.60p 101.50p 331148
16/11/2017 101.50p 101.50p 99.66p 101.50p 219139
15/11/2017 99.50p 100.78p 99.00p 100.50p 203083
14/11/2017 99.75p 101.50p 99.50p 100.63p 149512
13/11/2017 102.00p 102.00p 99.75p 100.63p 225082
10/11/2017 100.00p 101.13p 100.00p 100.00p 158053
09/11/2017 100.00p 102.40p 100.00p 100.00p 129612
08/11/2017 102.25p 102.68p 100.50p 100.50p 371175
07/11/2017 102.00p 102.00p 100.50p 100.50p 256028
06/11/2017 100.50p 101.90p 100.24p 100.50p 357626
03/11/2017 101.75p 101.75p 100.00p 100.00p 294547
02/11/2017 101.50p 101.50p 100.07p 100.25p 122870
01/11/2017 100.00p 101.50p 100.00p 100.00p 301053
31/10/2017 99.75p 101.40p 99.75p 99.75p 343208
30/10/2017 99.75p 101.32p 99.75p 99.75p 110632
27/10/2017 101.50p 101.50p 99.50p 101.50p 239826
26/10/2017 99.75p 100.97p 99.75p 99.75p 386521
25/10/2017 101.75p 101.00p 99.75p 100.63p 241569
24/10/2017 101.75p 101.75p 99.75p 99.75p 200201
23/10/2017 100.00p 101.10p 100.00p 100.00p 182803

*Close Price adjusted for both dividends and splits