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
03/06/2015 87.00p 88.00p 86.80p 87.25p 189475
02/06/2015 87.00p 87.63p 86.90p 87.63p 194260
01/06/2015 87.75p 87.75p 86.75p 87.00p 157150
29/05/2015 86.75p 87.48p 86.54p 87.00p 264141
28/05/2015 87.25p 87.47p 86.50p 86.75p 184080
27/05/2015 86.75p 87.35p 86.20p 86.75p 156800
26/05/2015 86.25p 87.00p 85.62p 87.00p 477791
22/05/2015 86.25p 86.50p 85.00p 85.25p 245268
21/05/2015 84.75p 85.67p 84.25p 84.25p 160845
20/05/2015 85.25p 85.75p 84.75p 85.12p 89515
19/05/2015 85.50p 85.75p 84.27p 85.75p 405257
18/05/2015 85.00p 85.00p 83.60p 85.00p 245369
15/05/2015 84.50p 84.65p 83.34p 84.50p 103814
14/05/2015 83.50p 84.75p 83.02p 84.50p 201998
13/05/2015 82.75p 83.96p 82.27p 83.00p 179656
12/05/2015 82.50p 83.00p 81.79p 82.63p 226138
11/05/2015 81.75p 83.25p 81.44p 83.25p 376100
08/05/2015 80.50p 81.81p 79.50p 81.63p 507598
07/05/2015 79.00p 79.75p 78.00p 78.50p 256926
06/05/2015 79.50p 80.32p 79.32p 79.50p 183020
05/05/2015 80.50p 80.90p 79.56p 80.00p 228539
01/05/2015 80.25p 81.00p 79.57p 81.00p 74598
30/04/2015 79.25p 79.98p 79.00p 79.00p 206636
29/04/2015 79.75p 80.11p 79.00p 79.25p 386119
28/04/2015 81.00p 81.00p 79.51p 80.25p 207516
27/04/2015 81.75p 82.00p 79.50p 80.25p 360448
24/04/2015 83.50p 83.50p 81.75p 81.75p 196437
23/04/2015 82.50p 83.34p 81.35p 82.00p 468020
22/04/2015 82.50p 83.00p 81.50p 82.50p 233708
21/04/2015 82.50p 83.93p 82.50p 82.50p 118564
20/04/2015 84.00p 84.53p 82.50p 82.75p 355230
17/04/2015 84.75p 85.79p 83.20p 83.50p 293563
16/04/2015 85.50p 86.25p 85.00p 86.25p 196783
15/04/2015 85.25p 86.05p 85.00p 85.25p 216278
14/04/2015 85.25p 86.25p 85.00p 85.25p 296517
13/04/2015 85.25p 86.00p 85.25p 85.25p 252609
10/04/2015 85.50p 85.87p 85.15p 85.25p 495719
09/04/2015 85.39p 86.24p 85.26p 85.87p 298544
08/04/2015 84.25p 85.44p 84.25p 85.37p 247216
07/04/2015 83.75p 84.50p 83.35p 84.50p 228253
02/04/2015 84.25p 85.00p 83.50p 83.50p 276481
01/04/2015 83.25p 84.82p 83.25p 83.50p 188539
31/03/2015 83.75p 84.50p 83.00p 84.50p 400948
30/03/2015 85.00p 85.00p 83.50p 83.50p 403654
27/03/2015 83.75p 84.70p 83.65p 83.75p 192059
26/03/2015 84.75p 85.37p 83.00p 85.00p 437818
25/03/2015 85.25p 86.00p 85.10p 85.25p 445044
24/03/2015 85.75p 86.00p 85.00p 86.00p 393997
23/03/2015 85.50p 86.00p 84.25p 85.75p 470632
20/03/2015 85.00p 87.95p 84.00p 85.00p 329552
19/03/2015 84.40p 84.85p 84.00p 84.25p 323077
18/03/2015 84.00p 84.95p 84.00p 84.00p 147004
17/03/2015 84.50p 85.00p 84.05p 84.50p 166409
16/03/2015 84.75p 84.75p 83.70p 84.50p 376307
13/03/2015 83.75p 84.25p 82.95p 84.25p 248899
12/03/2015 82.75p 84.00p 82.38p 84.00p 272932
11/03/2015 82.25p 83.00p 82.00p 82.75p 340978
10/03/2015 82.25p 82.96p 81.74p 82.00p 228198
09/03/2015 82.50p 82.92p 82.44p 82.63p 160936
06/03/2015 82.50p 83.25p 82.25p 82.25p 209422
05/03/2015 82.75p 83.40p 81.99p 82.75p 230579
04/03/2015 82.50p 83.00p 81.41p 83.00p 207124
03/03/2015 81.50p 82.50p 80.75p 82.50p 502862
02/03/2015 82.00p 82.00p 81.01p 81.25p 325896
27/02/2015 82.00p 82.00p 80.94p 82.00p 101947
26/02/2015 82.00p 82.00p 80.94p 82.00p 104012
25/02/2015 80.50p 82.00p 80.50p 82.00p 191504
24/02/2015 80.50p 81.50p 80.25p 81.50p 217084
23/02/2015 80.75p 81.91p 80.42p 81.25p 197461
20/02/2015 81.25p 82.00p 80.69p 80.87p 122084
19/02/2015 81.50p 82.00p 81.00p 81.50p 204579
18/02/2015 81.25p 81.50p 80.88p 81.00p 444603
17/02/2015 80.75p 82.00p 80.75p 81.25p 150780
16/02/2015 81.75p 82.01p 80.75p 80.75p 224330
13/02/2015 80.00p 82.00p 80.00p 80.50p 422062
12/02/2015 80.00p 81.50p 80.00p 80.00p 227842
11/02/2015 80.00p 81.44p 80.00p 80.00p 156839
10/02/2015 80.00p 81.16p 79.98p 80.00p 211313
09/02/2015 80.00p 81.05p 79.75p 79.75p 131438
06/02/2015 80.75p 80.94p 80.00p 80.12p 179431
05/02/2015 80.12p 80.81p 79.87p 80.37p 170347
04/02/2015 80.00p 81.51p 80.00p 80.00p 269842
03/02/2015 79.50p 81.70p 79.50p 80.25p 272395
02/02/2015 79.25p 80.75p 79.00p 79.62p 228433
30/01/2015 79.50p 80.60p 79.00p 79.00p 239664
29/01/2015 79.25p 81.11p 79.25p 79.25p 164028
28/01/2015 80.25p 81.28p 79.81p 80.50p 106690
27/01/2015 81.25p 82.25p 80.25p 81.50p 213008
26/01/2015 81.45p 82.50p 81.21p 81.88p 145061
23/01/2015 82.50p 82.67p 81.25p 82.50p 154435
22/01/2015 81.00p 82.01p 80.85p 81.00p 215752
21/01/2015 80.75p 81.91p 80.75p 80.75p 104478
20/01/2015 80.75p 81.65p 80.75p 81.25p 155158
19/01/2015 80.75p 81.50p 80.50p 80.75p 237832
16/01/2015 80.25p 81.59p 80.25p 80.25p 51616
15/01/2015 81.00p 81.60p 80.26p 80.62p 82093
14/01/2015 81.00p 82.00p 80.25p 80.25p 152194
13/01/2015 82.25p 82.50p 81.25p 81.25p 109935
12/01/2015 81.91p 82.33p 81.56p 81.63p 99484
09/01/2015 81.75p 82.74p 81.66p 81.75p 114913
08/01/2015 82.25p 83.06p 82.21p 82.38p 218027
07/01/2015 82.00p 82.75p 81.77p 82.75p 94583
06/01/2015 82.75p 82.75p 81.50p 82.75p 80246
05/01/2015 82.25p 82.67p 81.38p 82.50p 187863
02/01/2015 82.50p 82.50p 81.25p 82.00p 59619
31/12/2014 82.50p 82.50p 81.50p 81.88p 44183
30/12/2014 82.50p 82.67p 81.50p 82.50p 94497
29/12/2014 82.75p 83.00p 81.66p 83.00p 113112
24/12/2014 82.65p 82.65p 82.00p 82.38p 33775
23/12/2014 82.00p 83.00p 82.00p 82.00p 195101
22/12/2014 83.00p 83.09p 81.75p 82.50p 227742
19/12/2014 81.00p 83.00p 81.00p 83.00p 150567
18/12/2014 80.50p 81.00p 79.94p 81.00p 175725
17/12/2014 79.50p 80.59p 79.25p 79.50p 164211
16/12/2014 79.75p 80.50p 79.25p 79.50p 245917
15/12/2014 79.25p 79.90p 79.25p 79.25p 140451
12/12/2014 79.75p 80.33p 79.25p 79.25p 188009
11/12/2014 79.75p 81.00p 79.75p 80.00p 186464
10/12/2014 80.00p 81.00p 80.00p 80.00p 89517
09/12/2014 81.00p 81.00p 79.75p 79.75p 237608
08/12/2014 81.50p 82.15p 81.00p 81.00p 176965
05/12/2014 81.50p 82.61p 81.50p 81.50p 43782
04/12/2014 82.00p 82.20p 81.00p 81.00p 234121
03/12/2014 82.50p 82.50p 81.50p 81.50p 213943
02/12/2014 81.75p 82.40p 81.50p 81.75p 370133
01/12/2014 80.75p 82.50p 79.50p 81.50p 796016
28/11/2014 80.50p 81.00p 79.71p 81.00p 192278
27/11/2014 80.00p 80.50p 79.29p 79.75p 312174
26/11/2014 79.05p 79.72p 79.05p 79.50p 175987
25/11/2014 79.50p 80.00p 78.69p 79.25p 325830
24/11/2014 78.75p 79.35p 78.50p 78.50p 220553
21/11/2014 79.50p 79.50p 78.50p 78.75p 357901
20/11/2014 78.25p 78.97p 78.00p 78.50p 266746
19/11/2014 79.50p 80.25p 78.44p 79.00p 394331
18/11/2014 79.25p 79.80p 79.00p 79.00p 172001
17/11/2014 82.00p 82.00p 79.00p 79.00p 335412
14/11/2014 81.75p 81.75p 81.00p 81.00p 114225
13/11/2014 82.50p 83.00p 81.50p 82.50p 252605
12/11/2014 82.25p 83.15p 81.50p 83.00p 193672
11/11/2014 82.00p 83.50p 82.00p 83.25p 304571
10/11/2014 82.25p 83.25p 82.00p 83.25p 401489
07/11/2014 81.50p 83.25p 81.50p 83.25p 531656
06/11/2014 81.00p 82.50p 81.00p 82.50p 743189
05/11/2014 82.00p 82.50p 81.86p 82.50p 263037
04/11/2014 81.00p 83.50p 80.50p 81.00p 640317
03/11/2014 81.00p 81.43p 80.50p 81.25p 177211
31/10/2014 80.25p 80.73p 80.00p 80.62p 252710
30/10/2014 79.00p 80.16p 78.25p 79.62p 229705
29/10/2014 79.75p 80.16p 79.22p 79.87p 281298
28/10/2014 79.24p 79.24p 78.55p 78.75p 51128
27/10/2014 78.25p 79.24p 78.00p 78.63p 211793
24/10/2014 78.00p 78.75p 78.00p 78.75p 89881
23/10/2014 78.50p 78.75p 78.00p 78.75p 200711
22/10/2014 77.50p 78.91p 77.50p 78.38p 230470
21/10/2014 77.50p 78.25p 76.50p 77.75p 237294
20/10/2014 76.00p 76.91p 75.00p 76.25p 211490
17/10/2014 74.50p 75.50p 73.75p 75.25p 284545
16/10/2014 76.00p 76.39p 73.02p 73.50p 246384
15/10/2014 76.50p 76.86p 74.86p 75.38p 235669
14/10/2014 75.00p 76.50p 74.87p 76.50p 191950
13/10/2014 77.25p 77.54p 75.50p 75.50p 376801
10/10/2014 78.00p 78.63p 77.60p 78.25p 232949
09/10/2014 79.50p 79.50p 78.45p 79.50p 217990
08/10/2014 78.25p 79.00p 78.25p 78.38p 148247
07/10/2014 79.23p 79.50p 78.25p 78.75p 155990
06/10/2014 78.50p 79.50p 78.50p 78.87p 212424
03/10/2014 78.00p 78.75p 77.36p 78.50p 351962
02/10/2014 78.00p 78.00p 77.02p 77.25p 413347
01/10/2014 78.00p 78.63p 77.50p 77.50p 251585
30/09/2014 78.16p 78.70p 77.90p 78.38p 162408
29/09/2014 78.25p 78.74p 77.50p 78.38p 259271
26/09/2014 77.50p 78.38p 77.50p 77.50p 101498
25/09/2014 78.75p 79.24p 78.00p 78.00p 132596
24/09/2014 78.25p 78.75p 77.25p 78.75p 337779
23/09/2014 78.00p 78.67p 77.60p 78.00p 185135
22/09/2014 77.50p 78.75p 77.50p 78.38p 185446
19/09/2014 78.00p 78.50p 77.96p 78.50p 426652
18/09/2014 77.75p 78.06p 77.50p 77.50p 426443
17/09/2014 78.00p 79.36p 77.62p 77.88p 281652
16/09/2014 79.00p 80.10p 78.00p 78.00p 451676
15/09/2014 80.00p 80.25p 79.50p 79.50p 479650
12/09/2014 80.00p 81.25p 80.00p 81.25p 90427
11/09/2014 80.00p 80.62p 80.00p 80.50p 260493
10/09/2014 81.25p 81.25p 80.10p 81.00p 163348
09/09/2014 81.75p 81.75p 80.50p 81.00p 140517
08/09/2014 80.50p 81.75p 80.23p 80.50p 112261
05/09/2014 81.00p 81.95p 80.75p 80.75p 126738
04/09/2014 80.75p 82.00p 80.75p 80.75p 174971
03/09/2014 82.00p 82.11p 81.26p 82.00p 198273
02/09/2014 82.25p 82.48p 80.98p 81.38p 137533
01/09/2014 81.87p 81.92p 80.88p 81.38p 207177
29/08/2014 81.58p 81.73p 81.00p 81.38p 180029
28/08/2014 81.74p 81.74p 80.98p 81.38p 179024
27/08/2014 81.75p 81.85p 81.48p 81.50p 56909
26/08/2014 80.96p 81.75p 80.96p 81.38p 141362
22/08/2014 81.00p 81.75p 80.75p 81.38p 313601
21/08/2014 81.00p 81.99p 81.00p 81.25p 88984
20/08/2014 80.25p 82.25p 79.31p 82.25p 437212
19/08/2014 79.50p 80.25p 78.95p 79.75p 106640
18/08/2014 78.50p 79.42p 78.00p 79.00p 213606

*Close Price adjusted for both dividends and splits