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
25/02/2014 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
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

*Close Price adjusted for both dividends and splits