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
29/12/2016 91.75p 93.98p 91.75p 91.75p 62461
28/12/2016 92.00p 95.00p 92.00p 92.75p 66384
23/12/2016 92.81p 94.97p 92.81p 93.50p 36487
22/12/2016 94.50p 94.75p 93.00p 93.00p 169939
21/12/2016 94.50p 95.00p 92.50p 93.00p 223767
20/12/2016 93.50p 94.31p 92.00p 92.75p 155634
19/12/2016 93.00p 94.30p 92.00p 93.50p 163290
16/12/2016 92.25p 94.15p 92.25p 92.25p 98059
15/12/2016 94.00p 95.00p 92.75p 93.37p 214171
14/12/2016 92.00p 94.19p 91.75p 91.75p 244216
13/12/2016 93.75p 93.75p 92.00p 92.50p 95664
12/12/2016 91.50p 94.50p 91.50p 93.50p 307842
09/12/2016 92.00p 94.25p 91.00p 94.25p 170266
08/12/2016 92.00p 94.86p 92.00p 92.75p 128690
07/12/2016 93.50p 94.50p 91.75p 94.50p 249590
06/12/2016 90.00p 92.75p 90.00p 90.75p 156194
05/12/2016 89.50p 92.00p 89.50p 91.50p 293246
02/12/2016 88.50p 91.00p 88.50p 90.50p 258435
01/12/2016 91.00p 91.00p 89.00p 91.00p 222839
30/11/2016 91.00p 92.00p 90.25p 92.00p 110585
29/11/2016 91.50p 91.50p 89.00p 90.75p 172932
28/11/2016 91.75p 91.86p 89.00p 91.25p 211441
25/11/2016 90.00p 92.47p 89.50p 89.75p 158847
24/11/2016 90.25p 92.50p 90.25p 90.25p 202738
23/11/2016 89.50p 92.83p 89.00p 90.00p 283385
22/11/2016 91.25p 92.00p 89.25p 92.00p 204370
21/11/2016 91.00p 91.50p 90.00p 90.50p 266649
18/11/2016 92.00p 92.00p 89.50p 91.25p 187936
17/11/2016 92.00p 92.30p 89.50p 91.50p 173074
16/11/2016 92.00p 92.00p 89.25p 90.00p 219629
15/11/2016 89.00p 92.00p 87.64p 92.00p 190865
14/11/2016 88.00p 89.00p 86.97p 88.00p 250097
11/11/2016 88.00p 89.00p 85.25p 86.62p 259542
10/11/2016 89.25p 89.50p 85.50p 86.50p 470738
09/11/2016 85.50p 88.25p 84.25p 86.75p 356101
08/11/2016 87.25p 88.25p 87.00p 87.00p 271546
07/11/2016 87.00p 88.40p 86.99p 87.25p 452523
04/11/2016 86.50p 87.94p 85.50p 86.12p 406977
03/11/2016 88.75p 89.50p 86.50p 87.00p 196762
02/11/2016 90.00p 90.00p 87.00p 88.75p 270081
01/11/2016 88.50p 89.98p 87.75p 89.50p 168223
31/10/2016 87.50p 89.50p 86.50p 89.50p 178642
28/10/2016 88.75p 89.06p 87.12p 89.00p 247513
27/10/2016 88.50p 89.00p 87.50p 87.50p 269982
26/10/2016 88.00p 89.75p 87.50p 88.13p 213862
25/10/2016 89.00p 89.75p 88.00p 88.00p 148779
24/10/2016 89.00p 89.69p 88.00p 88.00p 288277
21/10/2016 87.75p 89.50p 87.75p 88.25p 427769
20/10/2016 87.25p 89.50p 87.00p 88.25p 299634
19/10/2016 87.00p 88.50p 87.00p 87.50p 427465
18/10/2016 89.25p 89.75p 87.00p 87.00p 431805
17/10/2016 89.00p 89.96p 86.25p 86.25p 310896
14/10/2016 91.00p 91.00p 88.81p 89.00p 448165
13/10/2016 91.25p 91.25p 89.00p 89.00p 135128
12/10/2016 91.00p 91.70p 90.27p 90.50p 185700
11/10/2016 90.25p 92.05p 89.50p 89.50p 199650
10/10/2016 90.00p 92.30p 89.67p 91.00p 228793
07/10/2016 92.50p 93.00p 89.50p 89.50p 179850
06/10/2016 90.00p 91.40p 89.00p 89.00p 236708
05/10/2016 94.00p 94.00p 89.50p 89.50p 305524
04/10/2016 93.50p 94.50p 91.00p 91.00p 494307
03/10/2016 93.00p 93.50p 91.00p 93.50p 210114
30/09/2016 91.00p 92.41p 89.40p 91.62p 229002
29/09/2016 92.00p 93.50p 92.00p 92.62p 166164
28/09/2016 91.25p 93.25p 91.25p 91.87p 199326
27/09/2016 92.25p 93.69p 91.69p 93.00p 179393
26/09/2016 94.50p 94.50p 92.00p 92.37p 195487
23/09/2016 94.50p 96.00p 93.50p 94.00p 407180
22/09/2016 94.50p 94.50p 93.50p 93.50p 198059
21/09/2016 94.00p 94.75p 93.00p 93.00p 136100
20/09/2016 93.50p 94.10p 92.25p 93.00p 260312
19/09/2016 94.00p 94.40p 93.04p 94.25p 141271
16/09/2016 92.00p 94.50p 92.00p 94.50p 635103
15/09/2016 91.50p 93.97p 91.50p 91.50p 111078
14/09/2016 93.50p 94.50p 91.50p 94.50p 168048
13/09/2016 93.25p 93.50p 91.21p 93.50p 140506
12/09/2016 90.50p 93.00p 90.50p 93.00p 149219
09/09/2016 94.00p 95.50p 92.39p 92.75p 136177
08/09/2016 92.75p 94.00p 91.11p 94.00p 178325
07/09/2016 90.00p 92.99p 90.00p 92.50p 106278
06/09/2016 92.00p 92.75p 90.90p 91.50p 225240
05/09/2016 92.50p 92.50p 90.00p 90.00p 196931
02/09/2016 91.25p 93.25p 89.75p 89.75p 381195
01/09/2016 91.50p 91.50p 89.75p 91.00p 326959
31/08/2016 91.00p 91.50p 89.84p 91.50p 198736
30/08/2016 90.50p 91.50p 88.15p 91.25p 302413
26/08/2016 88.50p 90.50p 86.24p 90.50p 192405
25/08/2016 89.00p 90.00p 87.50p 89.00p 330948
24/08/2016 89.17p 89.38p 88.50p 89.38p 141579
23/08/2016 88.50p 89.00p 86.75p 88.50p 260354
22/08/2016 89.00p 89.50p 87.50p 88.75p 263120
19/08/2016 89.50p 90.00p 88.29p 89.75p 141213
18/08/2016 89.00p 90.50p 87.00p 89.75p 468276
17/08/2016 87.50p 88.50p 85.25p 88.13p 364028
16/08/2016 86.50p 86.60p 85.00p 85.75p 553349
15/08/2016 87.25p 89.40p 86.00p 86.50p 604116
12/08/2016 90.00p 90.00p 87.00p 87.25p 432741
11/08/2016 88.00p 88.00p 86.50p 86.50p 248404
10/08/2016 87.00p 87.81p 86.50p 87.00p 397947
09/08/2016 88.50p 89.25p 86.75p 87.75p 440194
08/08/2016 87.50p 88.65p 86.48p 87.88p 302360
05/08/2016 88.50p 88.64p 86.41p 87.25p 207069
04/08/2016 87.48p 88.10p 86.50p 87.88p 234998
03/08/2016 87.00p 88.50p 86.50p 88.25p 211084
02/08/2016 88.50p 89.37p 87.00p 88.00p 224962
01/08/2016 91.50p 91.50p 89.28p 90.25p 174915
29/07/2016 90.50p 91.50p 89.00p 91.25p 253394
28/07/2016 90.25p 90.80p 88.50p 89.50p 102938
27/07/2016 89.00p 91.30p 86.25p 89.25p 343098
26/07/2016 89.00p 89.00p 85.80p 87.00p 385512
25/07/2016 89.25p 89.25p 86.18p 89.25p 185166
22/07/2016 88.75p 89.03p 86.00p 86.00p 226182
21/07/2016 87.75p 87.75p 86.00p 87.00p 186173
20/07/2016 85.75p 88.00p 85.62p 87.00p 184166
19/07/2016 87.75p 88.53p 86.05p 87.25p 177118
18/07/2016 87.25p 87.50p 85.96p 87.00p 325496
15/07/2016 85.50p 86.50p 84.17p 86.50p 290390
14/07/2016 85.75p 86.00p 83.78p 85.00p 133864
13/07/2016 82.00p 85.00p 81.00p 82.25p 237799
12/07/2016 83.00p 84.89p 82.38p 83.38p 321210
11/07/2016 80.00p 84.50p 78.87p 84.50p 473217
08/07/2016 79.50p 79.75p 76.25p 79.12p 574247
07/07/2016 76.00p 78.33p 75.37p 77.75p 624700
06/07/2016 74.00p 76.97p 72.50p 74.00p 510811
05/07/2016 77.00p 79.01p 75.50p 76.00p 427202
04/07/2016 81.50p 84.00p 77.50p 77.50p 519241
01/07/2016 84.00p 84.88p 81.44p 82.50p 183562
30/06/2016 85.00p 85.00p 81.59p 83.00p 274699
29/06/2016 82.25p 84.31p 82.25p 82.25p 218288
28/06/2016 78.00p 82.75p 78.00p 80.50p 331652
27/06/2016 84.00p 87.63p 76.14p 77.00p 483828
24/06/2016 84.00p 89.10p 79.45p 87.63p 699787
23/06/2016 90.00p 90.86p 88.52p 90.50p 217104
22/06/2016 89.75p 90.40p 88.28p 88.50p 298816
21/06/2016 89.75p 90.00p 88.30p 89.75p 215362
20/06/2016 87.75p 90.00p 87.15p 89.00p 248943
17/06/2016 85.00p 87.00p 84.29p 87.00p 303730
16/06/2016 85.00p 86.00p 84.51p 85.00p 210704
15/06/2016 84.00p 86.25p 84.00p 85.50p 372448
14/06/2016 87.00p 87.96p 84.00p 84.00p 421777
13/06/2016 87.00p 89.00p 87.00p 87.25p 333469
10/06/2016 90.50p 90.83p 87.50p 88.00p 367116
09/06/2016 91.00p 91.75p 90.68p 91.75p 142102
08/06/2016 90.50p 91.60p 90.50p 91.50p 259562
07/06/2016 92.00p 93.00p 90.98p 93.00p 411322
06/06/2016 92.00p 93.50p 91.50p 93.50p 185869
03/06/2016 91.00p 92.50p 91.00p 92.50p 155042
02/06/2016 92.00p 93.25p 91.00p 92.00p 264677
01/06/2016 92.00p 94.50p 92.00p 92.25p 125446
31/05/2016 94.75p 94.75p 93.24p 93.75p 156253
27/05/2016 93.57p 94.20p 92.25p 93.37p 101060
26/05/2016 94.50p 94.64p 93.37p 93.37p 313079
25/05/2016 92.00p 94.39p 92.00p 92.00p 153150
24/05/2016 94.00p 94.00p 92.75p 92.75p 117493
23/05/2016 93.71p 93.73p 92.75p 92.75p 177309
20/05/2016 93.50p 93.75p 92.62p 93.75p 204834
19/05/2016 92.33p 93.50p 92.25p 92.25p 167377
18/05/2016 92.00p 93.00p 91.45p 93.00p 269218
17/05/2016 91.75p 92.02p 90.25p 91.13p 170167
16/05/2016 91.75p 92.00p 90.71p 91.13p 141158
13/05/2016 90.75p 91.88p 89.88p 90.25p 324871
12/05/2016 89.00p 90.53p 89.00p 90.25p 201707
11/05/2016 90.75p 90.75p 89.75p 90.00p 226991
10/05/2016 89.75p 90.55p 89.30p 89.75p 293012
09/05/2016 89.00p 91.00p 88.50p 89.25p 176666
06/05/2016 89.00p 89.00p 88.06p 89.00p 281181
05/05/2016 89.50p 89.56p 88.00p 88.50p 421180
04/05/2016 89.00p 89.25p 88.50p 88.75p 306138
03/05/2016 90.00p 90.75p 88.56p 89.00p 504689
29/04/2016 90.50p 91.13p 90.00p 90.00p 226804
28/04/2016 92.75p 93.05p 90.75p 91.25p 186925
27/04/2016 92.25p 93.75p 91.50p 93.00p 274176
26/04/2016 92.75p 92.91p 91.50p 92.75p 138811
25/04/2016 94.50p 94.50p 91.50p 93.12p 250754
22/04/2016 94.25p 94.25p 92.25p 94.00p 96412
21/04/2016 95.75p 95.75p 92.50p 92.75p 257245
20/04/2016 94.00p 95.75p 93.08p 94.50p 302438
19/04/2016 94.75p 96.00p 93.50p 95.25p 267103
18/04/2016 93.50p 96.00p 93.50p 96.00p 133506
15/04/2016 97.00p 97.00p 94.09p 94.63p 323827
14/04/2016 97.00p 97.00p 95.00p 97.00p 387890
13/04/2016 94.50p 97.00p 93.27p 95.00p 533555
12/04/2016 93.00p 95.29p 92.50p 92.75p 310299
11/04/2016 94.25p 95.50p 92.96p 93.00p 235082
08/04/2016 93.00p 94.09p 92.44p 92.50p 225039
07/04/2016 92.25p 94.25p 92.25p 92.50p 207287
06/04/2016 94.00p 94.50p 91.75p 94.25p 263155
05/04/2016 91.25p 93.98p 91.00p 93.00p 543884
04/04/2016 93.00p 95.00p 92.16p 95.00p 513748
01/04/2016 92.00p 93.50p 91.47p 93.00p 340022
31/03/2016 91.50p 93.50p 91.50p 93.25p 273573
30/03/2016 91.50p 93.50p 91.50p 91.75p 583453
29/03/2016 93.50p 93.50p 91.25p 92.37p 401950
24/03/2016 92.50p 93.50p 91.25p 91.25p 446376
23/03/2016 93.25p 94.75p 93.00p 93.00p 347607
22/03/2016 94.00p 94.61p 92.87p 94.25p 281665
21/03/2016 93.50p 94.00p 92.00p 94.00p 436847
18/03/2016 93.50p 93.75p 92.27p 93.75p 241505
17/03/2016 93.00p 93.01p 91.00p 93.00p 395366
16/03/2016 91.00p 92.25p 90.38p 92.25p 269169

*Close Price adjusted for both dividends and splits