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
24/12/2024 90.40p 90.40p 89.66p 90.40p 138787
23/12/2024 89.60p 91.20p 89.40p 90.00p 151095
20/12/2024 89.60p 90.40p 89.40p 90.40p 205781
19/12/2024 90.20p 91.20p 89.47p 90.40p 265312
18/12/2024 92.00p 93.60p 91.60p 91.80p 132947
17/12/2024 92.20p 93.60p 91.80p 92.00p 469874
16/12/2024 92.80p 93.44p 92.60p 92.80p 299261
13/12/2024 93.20p 93.70p 92.80p 93.00p 537482
12/12/2024 92.60p 93.80p 92.40p 93.20p 321527
11/12/2024 92.40p 92.80p 92.20p 92.80p 355319
10/12/2024 92.40p 93.60p 92.20p 93.00p 346036
09/12/2024 93.20p 94.00p 92.20p 93.00p 152707
06/12/2024 92.80p 93.02p 92.20p 93.00p 387609
05/12/2024 92.60p 92.80p 92.32p 92.80p 254473
04/12/2024 92.80p 92.80p 92.14p 92.20p 363016
03/12/2024 92.20p 92.80p 91.80p 92.80p 562135
02/12/2024 91.80p 92.78p 91.40p 91.80p 223556
29/11/2024 91.80p 92.80p 91.40p 91.80p 403687
28/11/2024 91.80p 92.60p 91.67p 91.80p 202489
27/11/2024 91.60p 92.60p 91.40p 92.40p 467668
26/11/2024 92.00p 92.80p 91.40p 91.40p 158080
25/11/2024 92.60p 92.60p 91.50p 92.00p 300549
22/11/2024 91.40p 92.20p 91.25p 91.40p 142704
21/11/2024 91.60p 92.40p 90.31p 91.60p 176255
20/11/2024 92.40p 92.60p 90.42p 91.80p 318019
19/11/2024 91.00p 92.60p 91.00p 92.00p 269401
18/11/2024 91.60p 92.40p 91.37p 91.80p 379960
15/11/2024 91.60p 92.40p 90.80p 91.00p 434132
14/11/2024 91.20p 91.80p 90.80p 91.00p 65076
13/11/2024 91.40p 91.80p 91.00p 91.60p 206030
12/11/2024 91.20p 91.80p 90.60p 90.60p 145796
11/11/2024 91.80p 92.60p 91.10p 92.20p 199694
08/11/2024 92.00p 92.40p 91.37p 91.80p 274572
07/11/2024 92.40p 92.82p 92.00p 92.60p 206520
06/11/2024 93.00p 93.40p 91.80p 92.20p 432798
05/11/2024 90.60p 92.20p 90.60p 91.40p 267910
04/11/2024 91.80p 92.00p 90.00p 91.60p 298221
01/11/2024 91.20p 91.60p 90.64p 91.60p 589699
31/10/2024 90.40p 91.40p 88.40p 90.80p 748667
30/10/2024 89.80p 91.40p 88.66p 91.40p 491037
29/10/2024 90.60p 91.80p 89.80p 90.00p 1109273
28/10/2024 91.20p 91.80p 90.46p 91.20p 1667817
25/10/2024 91.40p 92.00p 90.92p 92.00p 899327
24/10/2024 90.20p 92.00p 89.40p 90.60p 622755
23/10/2024 90.40p 91.00p 89.50p 90.60p 962598
22/10/2024 89.40p 90.80p 89.21p 89.80p 551200
21/10/2024 91.80p 92.00p 90.20p 90.80p 905779
18/10/2024 91.60p 92.00p 90.20p 91.00p 720497
17/10/2024 91.20p 91.20p 90.00p 91.00p 994548
16/10/2024 89.40p 91.20p 89.40p 90.80p 422127
15/10/2024 90.20p 90.40p 89.60p 90.40p 272506
14/10/2024 89.60p 92.40p 89.60p 89.80p 793896
11/10/2024 90.00p 91.22p 89.64p 90.60p 671716
10/10/2024 90.00p 91.20p 90.00p 90.00p 228341
09/10/2024 90.60p 92.40p 90.05p 90.40p 232902
08/10/2024 89.60p 92.40p 89.40p 91.00p 892030
07/10/2024 91.20p 92.80p 90.20p 90.60p 364256
04/10/2024 90.80p 91.60p 90.40p 91.20p 394469
03/10/2024 91.00p 92.46p 90.20p 90.80p 473942
02/10/2024 90.80p 91.20p 90.20p 90.80p 370418
01/10/2024 91.40p 93.40p 90.85p 91.00p 4530014
30/09/2024 91.20p 93.95p 91.20p 91.60p 787828
27/09/2024 92.00p 93.40p 91.42p 92.80p 441484
26/09/2024 91.60p 92.20p 91.30p 92.00p 499272
25/09/2024 92.60p 92.80p 91.80p 92.60p 1860854
24/09/2024 92.20p 93.80p 92.20p 93.00p 382378
23/09/2024 93.00p 93.80p 91.20p 93.80p 617110
20/09/2024 92.20p 93.40p 90.94p 93.40p 2790263
19/09/2024 91.20p 93.60p 91.00p 91.20p 129681
18/09/2024 91.20p 92.80p 91.00p 91.20p 793644
17/09/2024 90.40p 93.20p 90.40p 91.20p 718455
16/09/2024 92.00p 92.80p 90.80p 90.80p 249063
13/09/2024 90.40p 93.20p 90.40p 91.00p 81547
12/09/2024 92.00p 92.40p 90.49p 91.40p 609661
11/09/2024 90.20p 92.80p 90.00p 90.80p 630064
10/09/2024 90.80p 92.80p 90.00p 91.00p 2301764
09/09/2024 90.60p 93.00p 90.60p 91.00p 112930
06/09/2024 91.40p 93.80p 90.60p 90.60p 189643
05/09/2024 91.60p 93.80p 91.40p 91.60p 1413770
04/09/2024 91.60p 93.20p 91.20p 91.20p 197260
03/09/2024 91.60p 93.80p 91.40p 91.40p 1277188
02/09/2024 91.40p 94.00p 91.40p 91.80p 311284
30/08/2024 92.80p 92.80p 91.60p 91.60p 459958
29/08/2024 91.60p 92.80p 91.20p 91.60p 776323
28/08/2024 91.60p 92.40p 91.60p 91.60p 517722
27/08/2024 93.00p 93.00p 91.20p 91.80p 522969
23/08/2024 92.40p 92.80p 91.35p 91.60p 167429
22/08/2024 91.80p 92.00p 91.23p 91.60p 445642
21/08/2024 91.40p 92.00p 91.00p 91.80p 490708
20/08/2024 91.80p 92.00p 91.00p 91.60p 373504
19/08/2024 90.60p 92.00p 90.60p 91.40p 260670
16/08/2024 91.20p 91.67p 90.32p 91.40p 279456
15/08/2024 90.80p 91.60p 89.40p 91.60p 166415
14/08/2024 89.60p 91.20p 89.55p 91.00p 144074
13/08/2024 89.20p 90.40p 89.20p 90.40p 199094
12/08/2024 88.20p 90.40p 88.20p 89.80p 592427
09/08/2024 88.20p 88.80p 87.54p 88.00p 247452
08/08/2024 87.20p 88.80p 87.20p 87.60p 245570
07/08/2024 88.00p 89.00p 87.42p 89.00p 250545
06/08/2024 86.40p 87.60p 86.40p 87.30p 359126
05/08/2024 88.00p 88.80p 85.70p 86.00p 604276
02/08/2024 89.80p 91.50p 89.00p 89.00p 250091
01/08/2024 91.00p 92.40p 90.90p 91.30p 278522
31/07/2024 91.20p 92.40p 91.00p 91.20p 742872
30/07/2024 90.80p 92.00p 90.80p 91.50p 131698
29/07/2024 90.80p 91.80p 89.89p 91.40p 359234
26/07/2024 90.20p 90.67p 89.16p 90.60p 194529
25/07/2024 89.00p 90.57p 89.00p 89.70p 317517
24/07/2024 89.80p 90.40p 89.60p 89.60p 235523
23/07/2024 90.20p 90.64p 89.60p 90.00p 398203
22/07/2024 89.60p 90.80p 89.60p 90.00p 243028
19/07/2024 90.00p 91.00p 89.59p 90.00p 405163
18/07/2024 90.00p 90.40p 88.40p 90.00p 139386
17/07/2024 89.00p 89.79p 88.60p 89.00p 438772
16/07/2024 88.00p 90.00p 88.00p 89.00p 563120
15/07/2024 88.20p 89.50p 88.05p 89.00p 186133
12/07/2024 89.00p 89.80p 87.84p 88.80p 627374
11/07/2024 88.00p 89.80p 88.00p 88.20p 540693
10/07/2024 87.60p 89.80p 87.41p 89.00p 368719
09/07/2024 88.00p 88.68p 86.60p 87.60p 320466
08/07/2024 87.60p 89.60p 87.00p 87.20p 491540
05/07/2024 89.00p 89.00p 87.00p 88.40p 303398
04/07/2024 86.00p 88.29p 86.00p 86.80p 265417
03/07/2024 86.60p 88.80p 85.80p 85.80p 485605
02/07/2024 86.00p 88.40p 85.60p 85.60p 271622
01/07/2024 86.00p 88.20p 85.46p 86.20p 493621
28/06/2024 86.20p 88.00p 85.40p 85.40p 366925
27/06/2024 86.00p 87.69p 85.40p 85.80p 433790
26/06/2024 86.00p 88.00p 85.40p 85.40p 201389
25/06/2024 85.40p 87.49p 85.40p 85.40p 106535
24/06/2024 86.00p 87.80p 85.04p 85.40p 663036
21/06/2024 86.00p 87.40p 85.12p 86.60p 524652
20/06/2024 85.20p 87.40p 85.10p 86.00p 469248
19/06/2024 86.20p 88.20p 85.40p 86.60p 493357
18/06/2024 85.80p 88.20p 85.52p 85.80p 423871
17/06/2024 86.20p 88.58p 85.40p 85.40p 315093
14/06/2024 86.00p 88.80p 85.80p 86.40p 267904
13/06/2024 87.00p 89.00p 86.20p 86.20p 326563
12/06/2024 87.60p 88.60p 86.00p 87.20p 147560
11/06/2024 86.60p 88.80p 86.00p 86.60p 305658
10/06/2024 88.00p 89.40p 86.60p 86.60p 377451
07/06/2024 87.80p 89.00p 87.00p 87.00p 634613
06/06/2024 88.60p 90.40p 87.80p 87.80p 368818
05/06/2024 88.60p 89.40p 88.13p 88.20p 316112
04/06/2024 89.40p 89.80p 88.25p 89.00p 786504
03/06/2024 89.20p 89.60p 88.60p 89.20p 299185
31/05/2024 88.60p 89.40p 87.40p 89.40p 144993
30/05/2024 88.00p 88.60p 86.86p 87.80p 109664
29/05/2024 87.60p 88.80p 87.17p 88.00p 511340
28/05/2024 87.80p 88.80p 87.15p 88.40p 193988
24/05/2024 87.40p 88.80p 87.35p 88.40p 228667
23/05/2024 88.20p 89.40p 87.80p 87.80p 389920
22/05/2024 87.80p 89.40p 87.80p 88.40p 428797
21/05/2024 88.20p 89.60p 88.20p 89.60p 472946
20/05/2024 88.40p 89.00p 87.93p 88.50p 872530
17/05/2024 88.20p 88.80p 87.80p 87.80p 451659
16/05/2024 88.60p 89.40p 88.00p 88.00p 198549
15/05/2024 87.60p 89.00p 87.40p 89.00p 621787
14/05/2024 87.40p 88.40p 85.60p 87.60p 497018
13/05/2024 87.00p 88.60p 86.60p 87.00p 380530
10/05/2024 87.00p 88.00p 85.00p 87.40p 177167
09/05/2024 87.00p 87.60p 84.60p 86.80p 388834
08/05/2024 87.00p 87.20p 84.80p 85.60p 432119
07/05/2024 85.60p 87.60p 84.60p 85.60p 518816
03/05/2024 84.80p 87.40p 84.60p 84.80p 788289
02/05/2024 85.00p 89.00p 83.60p 86.50p 429369
01/05/2024 88.00p 89.00p 86.20p 86.60p 216842
30/04/2024 88.00p 89.00p 87.00p 87.20p 224011
29/04/2024 88.40p 89.20p 88.00p 88.00p 380527
26/04/2024 88.00p 89.00p 87.43p 89.00p 509189
25/04/2024 87.60p 88.70p 87.03p 87.40p 534190
24/04/2024 88.20p 88.56p 87.87p 88.00p 238136
23/04/2024 87.40p 88.80p 87.04p 88.40p 506487
22/04/2024 87.00p 88.60p 86.80p 88.60p 436035
19/04/2024 86.40p 87.60p 86.31p 86.40p 346773
18/04/2024 86.40p 87.60p 86.40p 86.80p 465147
17/04/2024 85.60p 87.00p 85.20p 86.50p 511699
16/04/2024 86.00p 87.20p 85.60p 86.00p 795868
15/04/2024 86.60p 87.80p 86.40p 87.30p 758332
12/04/2024 87.00p 87.80p 86.60p 87.00p 231153
11/04/2024 86.20p 87.80p 86.20p 86.40p 494647
10/04/2024 86.20p 88.00p 85.61p 87.10p 450811
09/04/2024 86.20p 86.80p 85.10p 86.40p 470290
08/04/2024 85.00p 86.80p 85.00p 86.40p 667558
05/04/2024 85.40p 86.40p 85.00p 85.40p 618122
04/04/2024 84.80p 86.40p 84.80p 86.20p 894546
03/04/2024 85.00p 86.60p 84.60p 85.00p 433180
02/04/2024 85.60p 86.60p 85.00p 85.20p 396914
28/03/2024 85.40p 86.00p 84.06p 85.60p 801776
27/03/2024 85.40p 85.79p 83.70p 85.30p 820365
26/03/2024 84.00p 84.87p 83.69p 84.40p 846702
25/03/2024 84.40p 85.40p 83.88p 84.00p 19270138
22/03/2024 83.00p 85.00p 83.00p 84.60p 593678
21/03/2024 84.00p 84.60p 83.00p 84.00p 736328
20/03/2024 83.00p 84.60p 83.00p 84.80p 476936
19/03/2024 83.00p 84.60p 83.00p 84.60p 361774
18/03/2024 83.80p 84.40p 83.32p 84.40p 1045190
15/03/2024 83.40p 84.00p 83.20p 83.60p 534347
14/03/2024 80.40p 83.60p 80.40p 83.20p 1015581
13/03/2024 83.20p 84.20p 83.00p 83.40p 859783

*Close Price adjusted for both dividends and splits