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
30/10/2013 77.50p 78.50p 77.50p 78.50p 661220
29/10/2013 77.50p 77.75p 77.00p 77.75p 844467
28/10/2013 77.00p 77.42p 76.75p 77.25p 437170
25/10/2013 76.25p 77.00p 76.13p 77.00p 233285
24/10/2013 76.00p 76.45p 75.94p 76.25p 288262
23/10/2013 76.25p 76.25p 75.55p 76.25p 424226
22/10/2013 76.00p 76.25p 75.50p 76.25p 422309
21/10/2013 75.25p 76.00p 74.80p 75.50p 259108
18/10/2013 74.25p 75.25p 73.75p 75.25p 383387
17/10/2013 74.00p 74.47p 73.50p 73.75p 576669
16/10/2013 73.75p 74.00p 73.51p 74.00p 205211
15/10/2013 74.00p 74.24p 73.50p 73.50p 531224
14/10/2013 73.00p 74.29p 73.00p 73.75p 549648
11/10/2013 73.00p 73.90p 72.00p 73.75p 522408
10/10/2013 72.50p 72.74p 71.75p 72.00p 435572
09/10/2013 72.25p 72.25p 71.00p 71.00p 327767
08/10/2013 72.75p 72.75p 71.00p 71.00p 281782
07/10/2013 72.00p 72.50p 71.50p 71.50p 149696
04/10/2013 72.00p 73.24p 72.00p 72.00p 200066
03/10/2013 73.00p 73.29p 72.00p 72.00p 295987
02/10/2013 73.00p 73.70p 73.00p 73.00p 665822
01/10/2013 74.25p 74.49p 72.50p 73.00p 303922
30/09/2013 74.25p 74.25p 73.50p 73.50p 99932
27/09/2013 74.25p 74.50p 73.75p 74.50p 159566
26/09/2013 74.25p 74.50p 74.00p 74.50p 157265
25/09/2013 74.01p 74.75p 74.00p 74.75p 214853
24/09/2013 75.00p 75.00p 74.00p 74.75p 156335
23/09/2013 74.90p 74.90p 74.00p 74.00p 112419
20/09/2013 75.00p 75.00p 74.50p 75.00p 354402
19/09/2013 75.50p 75.50p 74.50p 74.50p 352256
18/09/2013 74.25p 75.25p 74.00p 75.25p 203280
17/09/2013 75.75p 75.75p 74.75p 74.75p 356292
16/09/2013 75.00p 76.00p 74.50p 75.00p 332508
13/09/2013 74.50p 74.75p 73.25p 74.25p 288267
12/09/2013 74.50p 74.90p 73.25p 73.50p 222640
11/09/2013 73.25p 74.50p 73.25p 74.25p 93593
10/09/2013 74.00p 74.25p 73.00p 74.25p 278837
09/09/2013 72.00p 73.49p 72.00p 73.00p 170039
06/09/2013 72.50p 73.49p 72.50p 73.00p 178887
05/09/2013 72.75p 73.50p 72.00p 72.50p 150836
04/09/2013 72.25p 73.30p 72.00p 72.50p 159639
03/09/2013 73.00p 73.50p 72.00p 72.00p 169602
02/09/2013 72.50p 73.49p 72.00p 72.00p 45727
30/08/2013 73.10p 73.10p 72.50p 72.50p 78755
29/08/2013 72.00p 73.50p 72.00p 72.50p 171597
28/08/2013 73.25p 73.25p 72.00p 72.00p 99235
27/08/2013 72.25p 73.14p 72.00p 72.00p 270109
23/08/2013 72.75p 73.00p 71.00p 72.00p 253766
22/08/2013 70.25p 71.75p 70.00p 71.75p 172437
21/08/2013 71.25p 71.50p 70.00p 70.00p 123769
20/08/2013 70.00p 71.25p 70.00p 70.50p 179913
19/08/2013 70.50p 71.48p 70.00p 70.50p 149233
16/08/2013 70.00p 71.50p 69.75p 70.50p 281429
15/08/2013 70.50p 70.50p 69.75p 69.75p 179370
14/08/2013 71.00p 71.10p 70.13p 70.50p 139880
13/08/2013 70.39p 70.74p 70.25p 70.25p 195295
12/08/2013 69.50p 70.40p 69.50p 69.50p 69356
09/08/2013 70.00p 70.00p 69.00p 69.50p 38602
08/08/2013 69.75p 69.75p 69.00p 69.00p 142652
07/08/2013 69.00p 70.50p 69.00p 69.00p 242747
06/08/2013 70.00p 70.00p 69.00p 69.00p 210934
05/08/2013 69.46p 69.89p 69.00p 69.00p 93694
02/08/2013 69.00p 69.71p 69.00p 69.00p 105419
01/08/2013 69.00p 69.48p 69.00p 69.00p 130334
31/07/2013 69.75p 69.75p 69.00p 69.00p 227968
30/07/2013 69.75p 69.75p 69.00p 69.00p 257540
29/07/2013 69.25p 69.75p 69.00p 69.00p 230178
26/07/2013 69.38p 69.38p 69.00p 69.00p 75488
25/07/2013 69.00p 69.35p 69.00p 69.00p 53792
24/07/2013 69.50p 70.00p 68.75p 69.00p 263565
23/07/2013 69.50p 70.00p 69.23p 69.75p 216090
22/07/2013 68.50p 69.00p 67.50p 68.50p 239118
19/07/2013 68.14p 68.25p 67.50p 67.50p 35986
18/07/2013 68.25p 68.25p 67.75p 68.25p 197352
17/07/2013 67.50p 68.50p 67.25p 68.25p 116096
16/07/2013 68.00p 68.00p 67.01p 68.00p 74103
15/07/2013 67.00p 67.50p 66.51p 67.50p 220693
12/07/2013 66.50p 67.00p 66.50p 67.00p 493249
11/07/2013 67.00p 67.00p 66.50p 66.50p 159858
10/07/2013 66.75p 66.75p 66.26p 66.50p 247464
09/07/2013 66.25p 66.75p 66.25p 66.62p 228651
08/07/2013 66.75p 66.75p 66.00p 66.25p 376796
05/07/2013 66.00p 66.50p 66.00p 66.50p 166225
04/07/2013 66.00p 66.25p 65.75p 66.25p 180462
03/07/2013 66.29p 66.29p 65.75p 65.75p 99583
02/07/2013 65.75p 66.00p 65.50p 65.50p 56379
01/07/2013 65.50p 65.82p 65.25p 65.75p 214036
28/06/2013 66.00p 66.00p 65.25p 65.25p 354726
27/06/2013 65.32p 66.00p 65.00p 66.00p 182156
26/06/2013 65.00p 65.50p 65.00p 65.00p 323022
25/06/2013 65.55p 65.87p 65.50p 65.50p 183872
24/06/2013 65.75p 66.00p 65.50p 65.50p 221999
21/06/2013 66.25p 66.50p 66.00p 66.00p 1918050
20/06/2013 66.25p 66.32p 66.00p 66.25p 194808
19/06/2013 66.50p 66.50p 66.00p 66.25p 144826
18/06/2013 66.00p 66.51p 65.26p 66.00p 359112
17/06/2013 65.50p 65.75p 65.45p 65.63p 89013
14/06/2013 65.50p 65.75p 65.01p 65.50p 247146
13/06/2013 65.50p 65.79p 65.00p 65.50p 395507
12/06/2013 65.75p 65.84p 65.50p 65.75p 237776
11/06/2013 65.75p 65.85p 65.50p 65.50p 158543
10/06/2013 65.75p 65.90p 65.51p 65.75p 161174
07/06/2013 65.75p 65.90p 65.51p 65.75p 196972
06/06/2013 65.88p 66.00p 65.75p 65.75p 102660
05/06/2013 65.88p 66.00p 65.51p 65.88p 105525
04/06/2013 65.88p 66.00p 65.60p 65.88p 194794
03/06/2013 66.00p 66.10p 65.51p 65.88p 145366
31/05/2013 66.00p 66.50p 65.60p 66.00p 100023
30/05/2013 66.00p 66.29p 65.50p 66.00p 94932
29/05/2013 66.25p 66.50p 65.60p 66.00p 259699
28/05/2013 66.25p 66.70p 66.00p 66.25p 98588
24/05/2013 66.25p 66.64p 65.80p 66.25p 176127
23/05/2013 66.25p 66.65p 65.75p 66.25p 396376
22/05/2013 66.00p 66.75p 66.00p 66.25p 258856
21/05/2013 65.50p 66.45p 65.06p 66.00p 270079
20/05/2013 65.00p 65.95p 65.00p 65.50p 120018
17/05/2013 64.50p 65.00p 64.50p 65.00p 324564
16/05/2013 64.25p 64.65p 63.76p 64.38p 250060
15/05/2013 64.25p 64.35p 63.75p 64.25p 473353
14/05/2013 64.25p 64.34p 63.75p 64.25p 68582
13/05/2013 64.25p 64.35p 63.75p 64.25p 189896
10/05/2013 64.25p 64.44p 63.76p 64.25p 170591
09/05/2013 64.25p 64.50p 63.75p 64.25p 212684
08/05/2013 64.25p 64.37p 63.50p 64.25p 349250
07/05/2013 64.25p 64.49p 63.76p 64.25p 246571
03/05/2013 64.25p 64.50p 63.75p 64.25p 215197
02/05/2013 64.25p 64.50p 63.80p 64.25p 177451
01/05/2013 64.25p 64.50p 63.76p 64.25p 138963
30/04/2013 64.50p 64.50p 63.75p 64.25p 121993
29/04/2013 64.50p 64.50p 64.00p 64.50p 132071
26/04/2013 64.50p 64.50p 64.00p 64.50p 253165
25/04/2013 64.50p 64.50p 64.00p 64.50p 85593
24/04/2013 64.50p 64.50p 64.05p 64.50p 62511
23/04/2013 64.50p 64.50p 64.10p 64.50p 117311
22/04/2013 64.50p 64.50p 64.01p 64.50p 140741
19/04/2013 64.50p 64.80p 64.00p 64.50p 65710
18/04/2013 64.50p 64.70p 64.00p 64.50p 193514
17/04/2013 64.75p 64.77p 64.26p 64.50p 118912
16/04/2013 64.75p 64.80p 64.35p 64.75p 170696
15/04/2013 64.75p 64.90p 64.35p 64.75p 42614
12/04/2013 64.75p 64.99p 64.25p 64.75p 562949
11/04/2013 64.75p 64.84p 64.25p 64.75p 129980
10/04/2013 64.75p 64.90p 64.25p 64.75p 544721
09/04/2013 64.75p 65.00p 64.27p 64.75p 218092
08/04/2013 65.00p 65.12p 64.25p 64.75p 178192
05/04/2013 65.00p 65.13p 64.50p 65.00p 352358
04/04/2013 65.00p 65.44p 64.51p 65.00p 255768
03/04/2013 65.25p 65.25p 64.50p 65.00p 145027
02/04/2013 65.25p 65.69p 64.75p 65.25p 403667
28/03/2013 65.25p 65.69p 64.76p 65.25p 185101
27/03/2013 65.25p 65.50p 64.76p 65.25p 175248
26/03/2013 65.25p 65.69p 64.76p 65.25p 158652
25/03/2013 65.25p 65.69p 65.01p 65.25p 242374
22/03/2013 65.25p 65.66p 65.01p 65.25p 112470
21/03/2013 65.50p 65.75p 65.00p 65.25p 376463
20/03/2013 65.50p 65.94p 65.27p 65.50p 193630
19/03/2013 65.50p 65.95p 65.25p 65.50p 173541
18/03/2013 65.50p 65.95p 65.25p 65.50p 191341
15/03/2013 65.50p 65.95p 65.25p 65.50p 194460
14/03/2013 65.25p 65.75p 65.00p 65.50p 197066
13/03/2013 65.00p 65.50p 64.51p 65.00p 214353
12/03/2013 65.00p 65.34p 65.00p 65.00p 22954
11/03/2013 65.00p 65.34p 64.50p 65.00p 133540
08/03/2013 65.00p 65.39p 64.50p 65.00p 141873
07/03/2013 64.75p 65.20p 64.51p 64.88p 104026
06/03/2013 64.13p 64.90p 63.91p 64.50p 236037
05/03/2013 63.50p 64.49p 62.75p 64.13p 355494
04/03/2013 63.50p 63.90p 63.05p 63.50p 64013
01/03/2013 63.00p 63.95p 63.00p 63.50p 247367
28/02/2013 63.00p 63.49p 62.55p 63.00p 190204
27/02/2013 63.00p 63.19p 62.55p 63.00p 211050
26/02/2013 63.00p 63.21p 62.50p 63.00p 187348
25/02/2013 63.00p 63.49p 62.51p 63.00p 127756
22/02/2013 63.00p 63.20p 62.51p 63.00p 97079
21/02/2013 63.25p 63.36p 62.50p 63.00p 151881
20/02/2013 63.25p 63.41p 63.25p 63.25p 162086
19/02/2013 63.25p 63.45p 63.25p 63.25p 124756
18/02/2013 63.25p 63.50p 63.25p 63.25p 78366
15/02/2013 63.00p 63.75p 62.75p 63.25p 436196
14/02/2013 62.50p 63.40p 62.50p 63.00p 110443
13/02/2013 62.50p 62.88p 62.10p 62.50p 199585
12/02/2013 62.50p 62.92p 62.26p 62.50p 104310
11/02/2013 62.50p 62.93p 62.00p 62.50p 208801
08/02/2013 62.50p 62.93p 62.26p 62.50p 129641
07/02/2013 63.00p 63.00p 62.25p 62.50p 321656
06/02/2013 62.50p 62.96p 62.25p 62.50p 121750
05/02/2013 62.50p 62.98p 62.25p 62.50p 104765
04/02/2013 62.50p 62.98p 62.25p 62.50p 55548
01/02/2013 62.37p 62.98p 62.10p 62.50p 83711
31/01/2013 62.37p 62.74p 62.10p 62.37p 89739
30/01/2013 63.00p 63.00p 62.25p 62.37p 49968
29/01/2013 62.37p 62.74p 62.37p 62.37p 81032
28/01/2013 62.37p 62.74p 62.24p 62.37p 146940
25/01/2013 62.25p 62.74p 62.00p 62.37p 152196
24/01/2013 62.25p 62.74p 62.25p 62.25p 194971
23/01/2013 62.25p 62.74p 62.25p 62.25p 152209
22/01/2013 61.87p 62.74p 61.75p 62.25p 305281
21/01/2013 61.87p 62.24p 61.66p 61.87p 261570
18/01/2013 61.87p 62.20p 61.87p 61.87p 126827
17/01/2013 61.75p 62.20p 61.66p 61.87p 192034

*Close Price adjusted for both dividends and splits