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
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
15/08/2014 78.75p 79.25p 78.49p 78.87p 228711
14/08/2014 78.75p 78.75p 78.07p 78.38p 235698
13/08/2014 78.75p 78.75p 78.08p 78.38p 102691
12/08/2014 78.75p 78.75p 78.00p 78.38p 276748
11/08/2014 78.50p 78.56p 78.00p 78.38p 108034
08/08/2014 78.00p 78.75p 77.85p 78.00p 203879
07/08/2014 78.75p 78.87p 78.01p 78.13p 156735
06/08/2014 78.50p 79.25p 78.00p 78.00p 542416
05/08/2014 78.50p 79.44p 78.50p 79.25p 140736
04/08/2014 79.50p 79.68p 78.50p 79.25p 362401
01/08/2014 79.50p 81.00p 78.75p 78.75p 248381
31/07/2014 81.00p 81.20p 80.26p 81.00p 184903
30/07/2014 80.00p 81.25p 79.75p 80.62p 310569
29/07/2014 80.50p 81.10p 80.00p 80.00p 182654
28/07/2014 80.50p 80.99p 80.25p 80.50p 192804
25/07/2014 80.50p 81.25p 80.50p 80.75p 150196
24/07/2014 81.37p 81.42p 80.50p 80.87p 142589
23/07/2014 80.76p 81.75p 80.49p 81.12p 200595
22/07/2014 81.50p 82.00p 80.81p 81.75p 164936
21/07/2014 80.78p 81.00p 80.56p 80.87p 90130
18/07/2014 81.38p 81.42p 80.78p 81.00p 185178
17/07/2014 81.59p 81.92p 81.19p 81.38p 213693
16/07/2014 81.50p 81.92p 81.50p 81.75p 214028
15/07/2014 82.00p 82.14p 81.51p 81.75p 97372
14/07/2014 82.00p 82.25p 81.50p 81.50p 222931
11/07/2014 82.00p 82.50p 81.50p 82.25p 196477
10/07/2014 83.25p 84.00p 82.00p 82.00p 260672
09/07/2014 83.00p 83.50p 82.50p 82.50p 145901
08/07/2014 83.42p 83.42p 82.33p 83.00p 198193
07/07/2014 83.25p 83.75p 82.41p 83.50p 129759
04/07/2014 82.50p 83.40p 82.45p 82.50p 159871
03/07/2014 82.14p 82.53p 81.69p 82.00p 180996
02/07/2014 81.00p 81.88p 80.75p 81.00p 209382
01/07/2014 81.50p 81.75p 80.75p 81.75p 135078
30/06/2014 80.84p 81.27p 80.84p 81.12p 207454
27/06/2014 81.50p 81.50p 80.59p 81.25p 72536
26/06/2014 81.50p 81.99p 81.00p 81.25p 226221
25/06/2014 82.25p 83.63p 80.76p 81.50p 189633
24/06/2014 83.95p 84.05p 83.35p 83.63p 79372
23/06/2014 84.13p 84.13p 83.00p 83.75p 95388
20/06/2014 84.25p 84.75p 83.38p 84.50p 234864
19/06/2014 84.00p 84.50p 83.25p 84.50p 175727
18/06/2014 83.75p 84.50p 83.25p 84.50p 238356
17/06/2014 83.75p 84.75p 83.00p 83.75p 231702
16/06/2014 85.75p 85.75p 83.25p 84.75p 170143
13/06/2014 85.00p 85.53p 84.50p 84.75p 217330
12/06/2014 85.50p 85.75p 84.75p 84.75p 124250
11/06/2014 85.25p 85.96p 84.75p 84.88p 370040
10/06/2014 85.50p 85.50p 84.25p 85.50p 209659
09/06/2014 85.00p 85.61p 84.50p 84.75p 160394
06/06/2014 85.00p 85.50p 84.25p 84.63p 240488
05/06/2014 84.50p 85.15p 84.00p 85.00p 266931
04/06/2014 83.75p 84.75p 83.75p 84.50p 321826
03/06/2014 83.75p 84.63p 83.65p 84.00p 132879
02/06/2014 83.75p 84.49p 83.08p 83.88p 169892
30/05/2014 83.25p 83.63p 83.23p 83.25p 68562
29/05/2014 83.00p 83.62p 82.54p 83.25p 220201
28/05/2014 83.25p 83.50p 82.75p 82.75p 169901
27/05/2014 82.50p 83.54p 82.50p 82.50p 158434
23/05/2014 83.00p 83.99p 82.75p 83.50p 157101
22/05/2014 82.50p 83.33p 82.25p 82.25p 172907
21/05/2014 82.50p 83.25p 82.25p 82.25p 58541
20/05/2014 83.00p 83.00p 82.44p 82.63p 204098
19/05/2014 83.00p 83.80p 82.51p 82.75p 291491
16/05/2014 84.00p 84.85p 83.00p 83.00p 201671
15/05/2014 84.50p 85.50p 83.50p 84.00p 197337
14/05/2014 84.50p 85.50p 84.06p 85.50p 206385
13/05/2014 85.00p 85.00p 84.00p 84.00p 266108
12/05/2014 84.57p 84.75p 83.51p 84.13p 137101
09/05/2014 85.75p 85.75p 84.00p 84.75p 526893
08/05/2014 85.03p 85.03p 84.50p 85.00p 380699
07/05/2014 85.00p 85.50p 84.50p 84.50p 319534
06/05/2014 86.00p 86.00p 84.75p 85.00p 235643
02/05/2014 85.75p 86.00p 85.00p 85.75p 285022
01/05/2014 86.75p 86.75p 85.75p 85.75p 210341
30/04/2014 86.00p 86.75p 85.33p 86.75p 430746
29/04/2014 85.50p 86.00p 85.00p 86.00p 177524
28/04/2014 85.00p 85.25p 84.36p 85.25p 429035
25/04/2014 84.25p 85.00p 83.50p 85.00p 346766
24/04/2014 83.75p 84.19p 83.50p 83.50p 268569
23/04/2014 83.75p 84.25p 83.53p 83.75p 274983
22/04/2014 83.50p 84.50p 83.50p 84.00p 165023
17/04/2014 83.13p 83.19p 82.00p 83.00p 190639
16/04/2014 83.00p 83.25p 82.10p 82.50p 306984
15/04/2014 82.25p 83.17p 82.00p 82.25p 219072
14/04/2014 82.25p 83.25p 82.00p 82.00p 304564
11/04/2014 82.25p 83.25p 82.00p 83.25p 397884
10/04/2014 83.00p 83.25p 82.00p 82.00p 243864
09/04/2014 82.75p 82.75p 81.75p 82.25p 998374
08/04/2014 83.00p 83.74p 81.00p 81.75p 380369
07/04/2014 84.00p 84.50p 83.00p 83.00p 448398
04/04/2014 84.25p 84.75p 82.74p 84.00p 416487
03/04/2014 84.00p 84.75p 83.25p 84.00p 424364
02/04/2014 84.75p 84.75p 83.51p 84.75p 367016
01/04/2014 84.75p 85.75p 83.20p 83.50p 695270
31/03/2014 86.25p 86.90p 84.26p 85.75p 468588
28/03/2014 86.00p 87.00p 85.75p 86.25p 232406
27/03/2014 86.25p 87.00p 86.00p 87.00p 391353
26/03/2014 86.50p 87.50p 86.25p 86.25p 673927
25/03/2014 87.00p 87.62p 86.50p 86.75p 295827
24/03/2014 87.00p 88.00p 86.57p 88.00p 416866
21/03/2014 87.00p 87.90p 86.50p 86.75p 428012
20/03/2014 87.25p 87.75p 87.25p 87.75p 118668
19/03/2014 87.75p 87.80p 87.33p 87.75p 242880
18/03/2014 87.50p 87.90p 87.27p 87.75p 327446
17/03/2014 88.00p 88.00p 87.25p 88.00p 208560
14/03/2014 87.25p 87.74p 87.25p 87.25p 310032
13/03/2014 88.00p 88.50p 87.25p 87.25p 190950
12/03/2014 88.00p 88.50p 87.75p 87.75p 273367
11/03/2014 88.50p 88.50p 88.11p 88.25p 236901
10/03/2014 88.00p 88.49p 88.00p 88.00p 221838
07/03/2014 88.11p 88.50p 88.05p 88.25p 157639
06/03/2014 88.00p 88.50p 88.00p 88.50p 170535
05/03/2014 88.00p 88.50p 88.00p 88.25p 417825
04/03/2014 88.50p 88.50p 88.00p 88.50p 209354
03/03/2014 88.00p 89.00p 86.52p 88.00p 257662
28/02/2014 88.50p 89.50p 87.79p 89.00p 497872
27/02/2014 88.00p 88.34p 87.76p 88.25p 254044
26/02/2014 88.25p 90.75p 87.75p 88.25p 241766

*Close Price adjusted for both dividends and splits