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
25/09/2015 89.50p 91.20p 89.50p 89.50p 140956
24/09/2015 90.50p 90.75p 89.00p 90.75p 181254
23/09/2015 91.25p 91.25p 89.35p 91.25p 134056
22/09/2015 90.25p 91.25p 89.00p 89.75p 155427
21/09/2015 91.00p 91.31p 90.25p 91.00p 415630
18/09/2015 90.50p 91.90p 90.00p 90.50p 397760
17/09/2015 92.00p 92.00p 90.50p 90.50p 176789
16/09/2015 92.00p 92.00p 90.00p 90.50p 170011
15/09/2015 91.50p 93.00p 90.00p 91.50p 224038
14/09/2015 91.00p 91.31p 90.30p 91.00p 190219
11/09/2015 90.50p 91.35p 89.93p 90.75p 201055
10/09/2015 90.00p 91.50p 89.50p 89.75p 222211
09/09/2015 93.00p 93.00p 90.00p 90.25p 509235
08/09/2015 90.75p 91.25p 90.25p 91.25p 151736
07/09/2015 91.00p 91.50p 90.32p 91.50p 161217
04/09/2015 91.25p 91.48p 89.88p 91.25p 196408
03/09/2015 90.00p 91.50p 90.00p 91.25p 449232
02/09/2015 88.50p 90.00p 88.00p 90.00p 532521
01/09/2015 90.00p 90.14p 88.75p 89.75p 268111
28/08/2015 90.50p 91.50p 90.27p 91.50p 154723
27/08/2015 90.00p 91.74p 90.00p 90.50p 194673
26/08/2015 88.00p 89.99p 88.00p 89.38p 416769
25/08/2015 88.00p 89.63p 87.40p 89.63p 550213
24/08/2015 88.00p 89.42p 84.00p 87.75p 383568
21/08/2015 90.75p 90.75p 89.00p 89.63p 259756
20/08/2015 91.75p 91.94p 90.75p 91.13p 205686
19/08/2015 92.75p 92.75p 91.00p 91.50p 228463
18/08/2015 92.25p 93.00p 91.82p 92.00p 191642
17/08/2015 91.00p 92.48p 91.00p 92.00p 200772
14/08/2015 90.50p 91.25p 90.50p 90.50p 187003
13/08/2015 90.25p 91.24p 90.25p 90.50p 120681
12/08/2015 91.00p 92.00p 89.75p 89.75p 235521
11/08/2015 91.88p 91.98p 90.25p 91.00p 53760
10/08/2015 90.00p 91.98p 90.00p 90.25p 209492
07/08/2015 90.78p 91.73p 90.78p 91.00p 295248
06/08/2015 91.50p 91.50p 90.75p 91.50p 199610
05/08/2015 90.75p 91.40p 89.50p 90.75p 145256
04/08/2015 91.50p 91.50p 90.26p 90.88p 97376
03/08/2015 91.23p 91.50p 89.96p 90.75p 105381
31/07/2015 90.99p 91.07p 90.20p 90.63p 48477
30/07/2015 90.50p 91.16p 89.76p 90.38p 157894
29/07/2015 89.69p 91.23p 89.69p 90.38p 168838
28/07/2015 91.00p 91.13p 90.00p 90.63p 164217
27/07/2015 88.97p 91.00p 88.95p 90.50p 227592
24/07/2015 90.23p 90.27p 88.94p 89.50p 194769
23/07/2015 90.25p 90.25p 88.75p 90.25p 211635
22/07/2015 89.00p 90.25p 88.50p 90.25p 147222
21/07/2015 90.24p 90.66p 89.02p 89.50p 201940
20/07/2015 90.42p 90.66p 89.00p 89.88p 92360
17/07/2015 88.50p 90.07p 88.50p 89.00p 234130
16/07/2015 88.75p 90.25p 88.50p 89.00p 196119
15/07/2015 89.25p 90.54p 89.00p 90.00p 240681
14/07/2015 90.00p 90.00p 88.75p 89.50p 245500
13/07/2015 90.00p 90.48p 88.75p 88.75p 102238
10/07/2015 90.00p 90.00p 88.50p 90.00p 211690
09/07/2015 88.25p 89.69p 88.25p 88.25p 211101
08/07/2015 88.50p 89.30p 87.88p 88.00p 258893
07/07/2015 88.50p 89.00p 87.75p 88.00p 246140
06/07/2015 87.95p 88.50p 87.63p 87.75p 145360
03/07/2015 88.00p 89.00p 87.47p 88.50p 110408
02/07/2015 88.50p 88.50p 87.81p 88.00p 193995
01/07/2015 87.50p 88.50p 86.50p 87.75p 206888
30/06/2015 86.00p 86.39p 85.51p 86.00p 259143
29/06/2015 86.00p 86.75p 85.25p 85.75p 237999
26/06/2015 87.00p 88.00p 87.00p 87.50p 60726
25/06/2015 88.00p 88.00p 87.00p 87.00p 85381
24/06/2015 88.30p 88.98p 88.00p 88.13p 127534
23/06/2015 87.75p 88.81p 87.75p 88.00p 145744
22/06/2015 88.25p 88.75p 87.88p 88.25p 135514
19/06/2015 87.75p 88.00p 86.25p 86.25p 222663
18/06/2015 87.00p 88.00p 87.00p 88.00p 275040
17/06/2015 87.25p 87.75p 86.25p 87.75p 148063
16/06/2015 88.00p 88.19p 86.75p 87.50p 190735
15/06/2015 88.25p 88.90p 87.25p 87.75p 268116
12/06/2015 88.50p 89.00p 88.00p 88.50p 223535
11/06/2015 88.50p 89.00p 88.25p 88.63p 211277
10/06/2015 88.25p 88.50p 87.69p 88.50p 137466
09/06/2015 87.75p 88.25p 87.25p 88.25p 163838
08/06/2015 88.00p 88.50p 87.06p 87.75p 167854
05/06/2015 86.75p 88.25p 86.75p 88.00p 180906
04/06/2015 87.00p 87.54p 86.36p 86.50p 213809
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

*Close Price adjusted for both dividends and splits