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
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
15/03/2016 90.00p 91.00p 88.50p 90.00p 291904
14/03/2016 90.00p 90.45p 87.52p 89.25p 349748
11/03/2016 88.00p 89.90p 88.00p 88.00p 249419
10/03/2016 88.25p 88.90p 87.00p 88.00p 336829
09/03/2016 89.00p 90.00p 87.00p 87.50p 443457
08/03/2016 89.00p 90.50p 89.00p 90.50p 300184
07/03/2016 89.75p 90.43p 89.26p 90.00p 213055
04/03/2016 89.50p 90.75p 89.00p 89.25p 378339
03/03/2016 92.75p 92.75p 89.00p 89.00p 321382
02/03/2016 93.00p 93.00p 90.75p 91.00p 203982
01/03/2016 91.00p 92.66p 91.00p 91.00p 359252
29/02/2016 91.00p 92.75p 90.50p 90.75p 333476
26/02/2016 91.00p 92.48p 91.00p 92.00p 190567
25/02/2016 89.50p 92.00p 89.50p 91.00p 197127
24/02/2016 90.25p 91.41p 89.00p 89.00p 169919
23/02/2016 91.75p 92.00p 90.25p 91.75p 161023
22/02/2016 91.25p 92.19p 90.40p 91.25p 193990
19/02/2016 91.02p 91.14p 90.00p 91.13p 124684
18/02/2016 90.25p 91.26p 90.00p 90.00p 143699
17/02/2016 92.00p 92.25p 90.00p 90.50p 292978
16/02/2016 91.75p 91.75p 89.63p 90.88p 333017
15/02/2016 90.00p 92.00p 90.00p 90.00p 202764
12/02/2016 90.00p 90.00p 88.00p 88.00p 283013
11/02/2016 88.25p 89.50p 87.00p 87.50p 311778
10/02/2016 90.00p 91.00p 88.50p 88.50p 66323
09/02/2016 88.25p 91.47p 88.25p 88.50p 352521
08/02/2016 89.75p 92.47p 89.75p 90.00p 258170
05/02/2016 92.00p 92.50p 90.00p 91.25p 260491
04/02/2016 90.50p 92.00p 90.08p 90.25p 111493
03/02/2016 90.50p 92.80p 90.00p 90.00p 251841
02/02/2016 92.00p 93.98p 91.00p 91.00p 212001
01/02/2016 93.50p 93.98p 92.65p 93.00p 209690
29/01/2016 91.75p 93.00p 89.50p 93.00p 386982
28/01/2016 90.00p 90.75p 89.00p 89.50p 219642
27/01/2016 88.25p 90.59p 88.25p 89.00p 257595
26/01/2016 87.00p 90.00p 86.56p 88.50p 355197
25/01/2016 88.00p 89.00p 87.00p 87.00p 271327
22/01/2016 88.00p 88.34p 86.75p 86.75p 351762
21/01/2016 86.00p 87.50p 85.62p 86.00p 339028
20/01/2016 89.00p 89.70p 85.00p 85.00p 515928
19/01/2016 92.25p 92.50p 89.25p 89.25p 333046
18/01/2016 89.00p 91.67p 89.00p 89.00p 177709
15/01/2016 92.00p 93.12p 89.00p 89.00p 207926
14/01/2016 92.00p 93.50p 90.25p 92.00p 257863
13/01/2016 92.75p 93.50p 92.00p 93.25p 267903
12/01/2016 89.75p 92.69p 89.67p 92.00p 351627
11/01/2016 90.75p 91.85p 89.50p 89.50p 382071
08/01/2016 92.25p 92.40p 90.50p 90.50p 292750
07/01/2016 91.00p 92.20p 90.50p 91.75p 679007
06/01/2016 93.00p 94.00p 91.50p 93.00p 318663
05/01/2016 92.25p 94.40p 92.25p 93.25p 342167
04/01/2016 94.00p 95.04p 92.37p 93.00p 209660
31/12/2015 96.00p 96.00p 94.75p 95.50p 92943
30/12/2015 95.75p 96.00p 94.83p 96.00p 92627
29/12/2015 94.50p 95.50p 94.50p 95.50p 180496
24/12/2015 96.00p 96.00p 95.50p 95.50p 40541
23/12/2015 95.50p 96.00p 94.75p 95.00p 507771
22/12/2015 95.25p 95.30p 94.50p 95.25p 269244
21/12/2015 95.50p 95.50p 93.75p 94.75p 185613
18/12/2015 95.00p 95.00p 94.25p 95.00p 408155
17/12/2015 95.25p 96.64p 94.75p 94.75p 202887
16/12/2015 94.00p 95.00p 94.00p 95.00p 317582
15/12/2015 93.25p 95.17p 93.25p 94.50p 246915
14/12/2015 94.00p 94.50p 93.00p 93.00p 239570
11/12/2015 93.00p 95.00p 93.00p 93.50p 284521
10/12/2015 93.00p 95.00p 93.00p 93.50p 170671
09/12/2015 93.50p 94.60p 93.00p 93.25p 466001
08/12/2015 95.00p 95.40p 93.50p 93.50p 262535
07/12/2015 94.50p 96.11p 94.50p 95.25p 284339
04/12/2015 96.00p 96.00p 94.50p 94.50p 254619
03/12/2015 96.50p 96.52p 95.75p 96.00p 289327
02/12/2015 96.00p 96.51p 95.50p 95.75p 350331
01/12/2015 95.75p 96.28p 94.52p 95.75p 219855
30/11/2015 95.50p 96.50p 94.52p 96.00p 324279
27/11/2015 95.25p 96.14p 95.00p 95.50p 381480
26/11/2015 96.25p 96.25p 94.76p 95.25p 266998
25/11/2015 95.00p 96.50p 95.00p 95.50p 281791
24/11/2015 96.50p 96.50p 95.00p 96.00p 499117
23/11/2015 96.50p 96.50p 95.00p 95.25p 447222
20/11/2015 96.25p 96.50p 95.06p 96.50p 185721
19/11/2015 95.75p 96.25p 94.00p 96.25p 287353
18/11/2015 95.50p 95.50p 94.39p 95.50p 151897
17/11/2015 94.50p 95.50p 94.38p 94.50p 250821
16/11/2015 93.00p 94.50p 92.00p 93.50p 484578
13/11/2015 93.50p 94.88p 93.30p 93.75p 289596
12/11/2015 94.50p 96.00p 94.25p 94.50p 291686
11/11/2015 95.00p 97.50p 94.45p 94.50p 320284
10/11/2015 95.50p 95.50p 93.72p 95.50p 314984
09/11/2015 93.75p 95.06p 93.75p 94.75p 489364
06/11/2015 93.75p 95.48p 93.75p 94.75p 567968
05/11/2015 94.00p 94.13p 93.75p 93.75p 350376
04/11/2015 94.00p 94.92p 93.75p 94.00p 453051
03/11/2015 94.50p 95.00p 93.51p 93.75p 342622
02/11/2015 94.50p 94.50p 92.50p 94.50p 192496
30/10/2015 94.50p 94.71p 93.21p 94.50p 387056
29/10/2015 93.75p 94.48p 93.20p 93.75p 453731
28/10/2015 93.00p 94.45p 92.50p 94.00p 291017
27/10/2015 92.75p 94.00p 92.64p 92.75p 174627
26/10/2015 92.00p 93.50p 92.00p 93.00p 260803
23/10/2015 92.75p 93.71p 92.00p 92.75p 455260
22/10/2015 94.00p 94.00p 92.20p 93.75p 238818
21/10/2015 94.00p 94.00p 92.00p 93.75p 295168
20/10/2015 93.25p 94.00p 93.15p 94.00p 132926
19/10/2015 94.00p 94.00p 92.17p 94.00p 144936
16/10/2015 93.50p 93.50p 92.25p 92.50p 308128
15/10/2015 93.50p 94.00p 92.25p 93.50p 374196
14/10/2015 93.50p 93.50p 92.00p 93.50p 90306
13/10/2015 93.50p 94.00p 92.00p 92.00p 121011
12/10/2015 93.50p 93.50p 92.25p 93.50p 153527
09/10/2015 93.50p 93.50p 92.44p 93.50p 245508
08/10/2015 91.50p 93.26p 91.50p 93.25p 179562
07/10/2015 93.50p 93.64p 92.00p 93.00p 258909
06/10/2015 93.50p 93.50p 91.50p 93.25p 100846
05/10/2015 93.00p 93.50p 91.50p 93.00p 168489
02/10/2015 91.50p 92.25p 90.68p 92.25p 305078
01/10/2015 91.50p 92.25p 90.00p 92.25p 442864
30/09/2015 91.00p 91.00p 88.71p 90.00p 168951
29/09/2015 88.50p 90.00p 88.00p 88.25p 115658
28/09/2015 89.50p 91.40p 89.00p 89.25p 257578

*Close Price adjusted for both dividends and splits