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
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
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

*Close Price adjusted for both dividends and splits