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
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
25/02/2014 90.75p 90.75p 87.50p 90.75p 671324
24/02/2014 88.00p 88.25p 87.75p 88.25p 332199
21/02/2014 88.25p 88.25p 87.50p 88.25p 160405
20/02/2014 88.00p 88.00p 87.37p 88.00p 221174
19/02/2014 88.50p 88.50p 87.75p 87.75p 241439
18/02/2014 88.50p 89.00p 87.75p 87.75p 490294
17/02/2014 88.25p 88.50p 88.00p 88.00p 682739
14/02/2014 87.00p 88.00p 86.80p 88.00p 209512
13/02/2014 86.75p 87.50p 86.50p 87.25p 1466126
12/02/2014 87.00p 87.25p 86.76p 87.25p 416260
11/02/2014 86.50p 87.50p 85.50p 87.25p 724704
10/02/2014 85.00p 85.50p 85.00p 85.50p 578324
07/02/2014 85.00p 85.37p 84.50p 84.50p 501166
06/02/2014 84.00p 84.40p 83.15p 84.00p 368069
05/02/2014 83.00p 83.34p 83.00p 83.25p 587064
04/02/2014 83.39p 83.39p 82.75p 83.13p 512706
03/02/2014 83.75p 84.25p 83.00p 83.00p 171994
31/01/2014 85.25p 85.25p 83.50p 83.50p 1350012
30/01/2014 84.75p 85.38p 84.06p 84.75p 345354
29/01/2014 83.50p 85.50p 82.75p 85.25p 604241
28/01/2014 82.00p 83.42p 81.51p 82.75p 1204020
27/01/2014 83.50p 83.80p 81.50p 81.50p 1003015
24/01/2014 84.50p 85.08p 83.75p 83.75p 399491
23/01/2014 85.00p 85.00p 84.50p 84.50p 390111
22/01/2014 84.75p 84.75p 84.25p 84.25p 731847
21/01/2014 84.25p 84.74p 84.25p 84.25p 250002
20/01/2014 83.75p 84.00p 83.50p 83.75p 1174221
17/01/2014 83.75p 84.00p 83.00p 83.50p 666414
16/01/2014 83.75p 83.75p 83.00p 83.00p 940880
15/01/2014 83.25p 83.53p 82.75p 83.25p 1906949
14/01/2014 82.25p 83.19p 82.25p 82.75p 2018682
13/01/2014 82.75p 82.78p 82.19p 82.25p 435974
10/01/2014 82.75p 82.75p 82.50p 82.75p 1171761
09/01/2014 82.50p 82.62p 82.00p 82.25p 1204534
08/01/2014 82.50p 82.75p 82.00p 82.00p 940056
07/01/2014 82.00p 82.75p 81.75p 82.50p 1285649
06/01/2014 81.25p 81.98p 81.00p 81.25p 627531
03/01/2014 80.75p 81.49p 80.75p 81.00p 397892
02/01/2014 80.75p 81.35p 80.75p 81.12p 650113
31/12/2013 80.75p 81.41p 80.61p 80.75p 440988
30/12/2013 80.50p 81.25p 80.50p 81.12p 824375
27/12/2013 80.50p 81.25p 80.50p 81.00p 313317
24/12/2013 81.50p 81.50p 81.25p 81.50p 499668
23/12/2013 80.50p 81.50p 80.50p 80.50p 521688
20/12/2013 80.75p 81.50p 80.50p 81.50p 529626
19/12/2013 81.00p 81.50p 80.50p 81.50p 1542471
18/12/2013 80.50p 81.50p 79.75p 80.50p 945546
17/12/2013 80.00p 82.25p 79.50p 79.75p 978193
16/12/2013 79.25p 80.00p 79.00p 79.75p 386236
13/12/2013 79.75p 79.75p 78.86p 79.25p 508128
12/12/2013 79.00p 79.51p 79.00p 79.00p 605055
11/12/2013 79.50p 79.50p 79.10p 79.50p 400081
10/12/2013 79.25p 79.62p 79.00p 79.25p 609780
09/12/2013 79.00p 79.74p 79.00p 79.00p 712001
06/12/2013 79.75p 79.75p 79.00p 79.00p 666595
05/12/2013 79.50p 79.50p 79.00p 79.00p 969562
04/12/2013 79.25p 79.49p 78.75p 79.00p 904904
03/12/2013 79.25p 79.68p 79.00p 79.00p 580766
02/12/2013 79.75p 79.75p 79.25p 79.25p 532449
29/11/2013 79.50p 80.00p 79.00p 79.25p 1299326
28/11/2013 79.00p 79.50p 78.75p 79.00p 510936
27/11/2013 79.00p 79.00p 78.50p 78.75p 493050
26/11/2013 78.75p 78.95p 78.50p 78.50p 436586
25/11/2013 79.00p 79.00p 78.50p 78.50p 791166
22/11/2013 79.00p 79.00p 78.50p 78.50p 513878
21/11/2013 78.50p 78.92p 78.30p 78.75p 358612
20/11/2013 78.50p 78.75p 78.25p 78.50p 569796
19/11/2013 78.00p 79.50p 78.00p 78.75p 408834
18/11/2013 78.50p 78.50p 78.25p 78.50p 321488
15/11/2013 78.25p 78.50p 78.05p 78.50p 395580
14/11/2013 78.25p 78.50p 78.00p 78.50p 512062
13/11/2013 78.50p 79.00p 78.00p 78.25p 477693
12/11/2013 79.00p 79.00p 78.50p 79.00p 357899
11/11/2013 79.00p 79.22p 78.80p 79.00p 289579
08/11/2013 79.00p 79.28p 78.76p 79.00p 494837
07/11/2013 79.25p 79.50p 79.01p 79.25p 416975
06/11/2013 79.50p 79.50p 78.75p 79.00p 464117
05/11/2013 79.00p 79.49p 78.75p 78.75p 490828
04/11/2013 78.00p 79.00p 78.00p 79.00p 304508
01/11/2013 78.50p 78.75p 77.50p 78.75p 467429
31/10/2013 78.25p 78.47p 77.50p 78.00p 168002
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

*Close Price adjusted for both dividends and splits