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
11/08/2017 103.00p 103.00p 100.00p 101.00p 14160
10/08/2017 103.00p 103.00p 101.50p 102.25p 56426
09/08/2017 102.50p 103.00p 102.00p 103.00p 8275
08/08/2017 103.00p 103.50p 102.75p 103.00p 19259
07/08/2017 103.25p 103.25p 103.25p 103.25p 226
04/08/2017 104.50p 104.50p 103.50p 103.50p 12141
03/08/2017 102.75p 104.00p 102.75p 104.00p 2977
02/08/2017 101.25p 102.87p 101.25p 102.87p 60736
01/08/2017 100.75p 102.25p 100.75p 101.63p 27261
31/07/2017 100.00p 102.00p 100.00p 102.00p 8418
28/07/2017 100.75p 101.00p 99.50p 100.50p 19650
27/07/2017 99.50p 100.50p 99.50p 100.50p 9106
26/07/2017 100.00p 100.00p 100.00p 100.00p 20693
25/07/2017 101.00p 101.00p 98.25p 99.75p 42378
24/07/2017 99.25p 101.00p 99.25p 100.75p 101457
21/07/2017 99.25p 99.25p 99.25p 99.25p 85597
20/07/2017 99.25p 99.25p 99.25p 99.25p 83
19/07/2017 97.75p 100.00p 97.75p 100.00p 76143
18/07/2017 98.25p 99.50p 98.00p 98.75p 106939
17/07/2017 99.50p 99.50p 98.62p 98.62p 2500
14/07/2017 98.00p 98.50p 98.00p 98.50p 228
13/07/2017 99.50p 98.62p 98.50p 98.50p 298679
12/07/2017 99.50p 99.50p 98.00p 98.62p 27165
11/07/2017 98.00p 98.50p 98.00p 98.50p 3700
10/07/2017 99.00p 99.00p 98.25p 98.25p 75091
07/07/2017 97.50p 97.50p 97.00p 97.50p 9673
06/07/2017 99.00p 99.00p 99.00p 99.00p 5
05/07/2017 99.00p 99.00p 99.00p 99.00p 49007
04/07/2017 97.50p 97.50p 97.00p 97.00p 11477
03/07/2017 99.00p 99.00p 97.50p 99.00p 12006
30/06/2017 99.00p 99.00p 99.00p 99.00p 14114
29/06/2017 98.50p 99.50p 97.50p 97.50p 69575
28/06/2017 100.00p 100.50p 98.25p 98.25p 28563
27/06/2017 98.75p 99.37p 98.75p 99.37p 4282
26/06/2017 99.00p 99.50p 98.75p 99.37p 4542
23/06/2017 99.00p 100.00p 98.00p 98.50p 11668
22/06/2017 100.00p 101.75p 98.00p 100.00p 49975
21/06/2017 100.00p 101.50p 100.00p 100.00p 12328
20/06/2017 100.00p 102.00p 100.00p 100.00p 468
19/06/2017 101.50p 101.50p 100.00p 100.00p 1577
16/06/2017 98.00p 100.25p 98.00p 100.25p 277813
15/06/2017 98.50p 100.14p 98.00p 98.00p 294973
14/06/2017 99.00p 101.75p 98.25p 99.25p 261213
13/06/2017 99.00p 99.00p 97.50p 98.37p 221271
12/06/2017 98.25p 99.00p 97.00p 98.00p 530707
09/06/2017 97.50p 98.00p 95.50p 97.00p 255852
08/06/2017 97.00p 98.00p 96.50p 98.00p 206056
07/06/2017 98.25p 98.50p 96.65p 97.50p 276871
06/06/2017 100.50p 101.20p 96.77p 98.50p 380516
05/06/2017 102.50p 103.06p 100.50p 100.50p 227186
02/06/2017 102.75p 103.37p 102.50p 102.50p 280849
01/06/2017 102.25p 103.50p 102.25p 102.50p 254617
31/05/2017 101.75p 102.75p 101.75p 102.50p 246120
30/05/2017 101.50p 102.25p 100.74p 102.00p 173445
26/05/2017 101.50p 102.61p 101.50p 102.00p 280460
25/05/2017 101.00p 102.05p 101.00p 101.50p 202706
24/05/2017 101.00p 101.61p 100.50p 101.13p 144697
23/05/2017 101.75p 101.75p 100.50p 101.00p 148613
22/05/2017 100.50p 101.50p 98.70p 100.75p 281574
19/05/2017 100.25p 100.43p 98.55p 99.25p 226890
18/05/2017 99.50p 100.80p 98.08p 98.50p 251030
17/05/2017 100.99p 101.43p 99.28p 100.25p 206056
16/05/2017 99.50p 101.00p 98.75p 100.00p 329870
15/05/2017 98.88p 99.22p 98.27p 99.00p 249474
12/05/2017 99.00p 99.00p 98.25p 98.25p 228257
11/05/2017 98.25p 98.64p 97.50p 98.25p 249160
10/05/2017 99.00p 99.00p 97.75p 99.00p 246881
09/05/2017 99.00p 99.25p 97.56p 98.62p 380382
08/05/2017 98.50p 99.50p 97.75p 98.00p 128238
05/05/2017 99.25p 99.25p 97.75p 99.25p 194764
04/05/2017 97.75p 99.00p 97.00p 97.00p 326002
03/05/2017 98.00p 98.75p 97.50p 97.50p 177044
02/05/2017 98.00p 99.25p 97.17p 99.00p 482551
28/04/2017 97.50p 98.25p 97.00p 97.50p 204071
27/04/2017 97.00p 98.14p 97.00p 97.00p 311734
26/04/2017 98.00p 98.98p 97.22p 98.00p 325363
25/04/2017 98.75p 98.75p 96.50p 97.87p 194751
24/04/2017 96.50p 98.75p 96.25p 98.50p 592281
21/04/2017 97.25p 97.25p 95.50p 97.25p 194693
20/04/2017 97.25p 97.25p 95.25p 96.38p 244646
19/04/2017 94.75p 97.25p 94.47p 95.50p 215019
18/04/2017 94.50p 96.25p 94.00p 95.50p 266408
13/04/2017 95.00p 96.50p 92.93p 95.38p 474767
12/04/2017 93.00p 94.50p 93.00p 94.50p 454356
11/04/2017 92.50p 93.76p 92.50p 92.50p 294150
10/04/2017 93.12p 93.84p 93.00p 93.50p 386101
07/04/2017 93.00p 93.26p 91.64p 92.50p 308650
06/04/2017 91.50p 92.82p 89.50p 91.50p 524375
05/04/2017 91.00p 92.95p 90.41p 91.50p 393013
04/04/2017 90.75p 91.98p 89.78p 90.75p 398681
03/04/2017 91.00p 91.75p 89.50p 91.00p 608213
31/03/2017 93.00p 93.00p 90.50p 92.00p 287125
30/03/2017 93.50p 93.75p 90.50p 92.50p 459211
29/03/2017 94.00p 94.00p 92.00p 94.00p 478875
28/03/2017 93.25p 93.83p 92.00p 93.25p 358852
27/03/2017 93.00p 93.00p 92.00p 92.62p 332126
24/03/2017 93.25p 94.09p 91.65p 92.00p 386247
23/03/2017 93.25p 94.50p 92.98p 93.75p 244479
22/03/2017 93.50p 94.80p 92.07p 93.75p 277635
21/03/2017 94.00p 95.75p 93.98p 94.75p 213897
20/03/2017 95.50p 96.50p 94.00p 94.88p 326500
17/03/2017 94.75p 97.00p 94.52p 95.75p 375168
16/03/2017 94.50p 94.99p 94.00p 94.50p 312933
15/03/2017 93.75p 94.74p 93.75p 94.00p 224551
14/03/2017 93.50p 94.44p 93.25p 93.50p 197794
13/03/2017 95.00p 95.00p 92.42p 94.25p 373980
10/03/2017 93.50p 94.69p 93.00p 93.00p 247748
09/03/2017 93.25p 94.50p 93.25p 93.62p 354909
08/03/2017 93.25p 95.00p 92.50p 94.75p 297766
07/03/2017 94.25p 95.00p 92.96p 93.88p 270464
06/03/2017 93.00p 93.61p 92.10p 93.25p 244067
03/03/2017 93.00p 94.09p 92.50p 93.00p 237754
02/03/2017 93.50p 94.50p 92.00p 93.75p 160588
01/03/2017 93.00p 93.37p 90.75p 93.00p 279526
28/02/2017 93.00p 94.75p 91.50p 91.50p 215146
27/02/2017 93.25p 94.75p 92.00p 93.62p 574063
24/02/2017 93.55p 94.22p 92.74p 94.13p 198243
23/02/2017 94.50p 95.00p 93.25p 94.00p 132439
22/02/2017 94.50p 94.50p 92.16p 94.13p 343182
21/02/2017 94.00p 94.96p 92.75p 94.50p 267340
20/02/2017 92.50p 93.56p 92.00p 93.00p 293544
17/02/2017 93.25p 95.00p 92.50p 93.75p 397469
16/02/2017 93.64p 94.67p 93.30p 94.00p 285415
15/02/2017 95.00p 95.00p 92.92p 95.00p 186903
14/02/2017 94.50p 95.50p 92.50p 94.50p 417661
13/02/2017 93.50p 93.84p 91.62p 92.50p 302844
10/02/2017 90.50p 92.51p 90.34p 91.50p 363516
09/02/2017 91.00p 93.65p 91.00p 92.25p 261138
08/02/2017 91.00p 93.57p 91.00p 92.00p 175874
07/02/2017 91.00p 93.37p 91.00p 92.25p 354604
06/02/2017 91.75p 93.54p 91.00p 92.25p 214671
03/02/2017 91.75p 93.54p 91.75p 92.50p 230457
02/02/2017 92.25p 94.50p 91.83p 94.50p 241744
01/02/2017 94.00p 94.00p 91.50p 92.25p 114008
31/01/2017 91.75p 94.50p 91.75p 92.25p 168777
30/01/2017 94.00p 94.75p 92.03p 93.37p 188525
27/01/2017 94.75p 94.80p 92.03p 94.75p 144761
26/01/2017 94.50p 94.50p 92.14p 94.50p 167216
25/01/2017 94.00p 95.00p 92.00p 93.25p 191291
24/01/2017 92.75p 92.75p 90.50p 92.25p 161711
23/01/2017 92.00p 93.45p 90.50p 92.00p 323497
20/01/2017 91.61p 93.11p 90.82p 91.25p 58198
19/01/2017 92.50p 92.50p 90.63p 91.50p 223615
18/01/2017 90.50p 92.00p 90.50p 91.00p 272425
17/01/2017 91.25p 92.55p 90.85p 91.50p 101926
16/01/2017 93.00p 93.00p 91.25p 93.00p 260152
13/01/2017 93.75p 94.00p 91.00p 92.50p 344200
12/01/2017 91.69p 92.56p 91.00p 91.75p 119017
11/01/2017 92.00p 93.64p 91.77p 92.00p 178629
10/01/2017 91.75p 93.87p 91.75p 92.37p 197926
09/01/2017 93.00p 93.06p 91.55p 93.00p 243274
06/01/2017 91.50p 93.10p 91.00p 91.75p 279155
05/01/2017 93.00p 95.00p 91.00p 91.25p 194850
04/01/2017 91.75p 93.45p 90.17p 91.75p 157030
03/01/2017 94.15p 94.15p 91.79p 92.62p 207329
30/12/2016 93.59p 93.59p 92.04p 92.50p 45716
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

*Close Price adjusted for both dividends and splits