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
29/03/2012 48.32p 48.78p 47.84p 48.32p 27332
28/03/2012 48.32p 48.78p 48.32p 48.32p 34836
27/03/2012 47.84p 48.78p 47.36p 48.32p 139694
26/03/2012 47.84p 48.31p 47.36p 47.84p 0
23/03/2012 47.84p 48.31p 47.36p 47.84p 42920
22/03/2012 47.84p 48.32p 47.36p 47.84p 125154
21/03/2012 47.84p 48.08p 47.84p 47.84p 55633
20/03/2012 47.84p 48.27p 47.84p 47.84p 0
19/03/2012 47.84p 48.27p 47.84p 47.84p 5199
16/03/2012 47.84p 48.08p 47.36p 47.84p 24957
15/03/2012 47.84p 48.27p 47.84p 47.84p 11316
14/03/2012 47.60p 47.84p 47.60p 47.84p 198877
13/03/2012 47.60p 47.60p 46.65p 47.60p 12984
12/03/2012 47.60p 48.02p 47.60p 47.60p 34283
09/03/2012 47.60p 48.02p 47.60p 47.60p 15517
08/03/2012 47.60p 48.08p 47.60p 47.60p 34909
07/03/2012 47.60p 47.60p 46.88p 47.60p 14309
06/03/2012 47.60p 47.60p 46.65p 47.60p 79930
05/03/2012 47.60p 48.31p 47.60p 47.60p 20818
02/03/2012 47.60p 48.05p 47.60p 47.60p 0
01/03/2012 47.60p 48.05p 47.60p 47.60p 16440
29/02/2012 47.60p 48.06p 47.60p 47.60p 53451
28/02/2012 47.60p 48.27p 47.60p 47.60p 0
27/02/2012 47.60p 48.27p 47.60p 47.60p 0
24/02/2012 47.60p 48.27p 47.60p 47.60p 28560
23/02/2012 47.60p 48.06p 47.60p 47.60p 572
22/02/2012 47.60p 47.60p 46.83p 47.60p 6239
21/02/2012 47.60p 47.60p 46.64p 47.60p 38475
20/02/2012 47.60p 48.07p 45.68p 47.60p 25041
17/02/2012 47.60p 47.60p 46.64p 47.60p 0
16/02/2012 47.60p 47.60p 46.64p 47.60p 16638
15/02/2012 47.60p 48.55p 47.60p 47.60p 1027
14/02/2012 47.60p 48.08p 47.60p 47.60p 0
13/02/2012 47.60p 48.08p 47.60p 47.60p 15598
10/02/2012 47.60p 48.08p 46.74p 47.60p 56021
09/02/2012 47.12p 47.60p 46.64p 47.60p 104508
08/02/2012 45.68p 47.11p 45.29p 46.40p 194977
07/02/2012 45.44p 45.68p 45.44p 45.68p 21463
06/02/2012 45.44p 45.68p 44.81p 45.44p 42968
03/02/2012 45.44p 45.68p 45.44p 45.44p 21317
02/02/2012 44.96p 46.15p 44.96p 45.44p 4061
01/02/2012 44.96p 45.44p 44.96p 44.96p 30260
31/01/2012 44.96p 45.44p 44.96p 44.96p 0
30/01/2012 44.96p 45.44p 44.96p 44.96p 58129
27/01/2012 44.96p 45.44p 44.33p 44.96p 19182
26/01/2012 44.96p 45.44p 44.96p 44.96p 16122
25/01/2012 44.72p 45.68p 44.48p 44.96p 1086180
24/01/2012 44.72p 45.67p 44.72p 44.72p 1976
23/01/2012 44.24p 44.72p 43.76p 44.72p 87922
20/01/2012 43.51p 44.72p 43.51p 44.00p 26918
19/01/2012 43.51p 43.66p 43.51p 43.51p 0
18/01/2012 43.51p 43.66p 43.51p 43.51p 416
17/01/2012 43.51p 43.76p 43.51p 43.51p 9780
16/01/2012 42.31p 43.76p 42.31p 43.51p 0
13/01/2012 42.31p 42.55p 42.31p 42.31p 24125
12/01/2012 42.31p 42.31p 41.35p 42.31p 51994
11/01/2012 42.07p 42.31p 41.45p 42.07p 41595
10/01/2012 41.83p 42.54p 40.87p 42.07p 46906
09/01/2012 41.83p 42.30p 41.83p 41.83p 9359
06/01/2012 41.83p 42.30p 41.83p 41.83p 0
05/01/2012 41.83p 42.30p 41.83p 41.83p 0
04/01/2012 41.83p 42.30p 41.83p 41.83p 0
03/01/2012 41.83p 42.30p 41.83p 41.83p 3640
30/12/2011 41.83p 42.78p 41.83p 41.83p 0
29/12/2011 41.83p 42.78p 41.83p 41.83p 0
28/12/2011 41.83p 42.78p 41.83p 41.83p 0
23/12/2011 42.31p 42.78p 42.31p 42.31p 0
22/12/2011 42.31p 42.78p 42.31p 42.31p 417
21/12/2011 42.31p 42.31p 42.31p 42.31p 51994
20/12/2011 42.31p 42.31p 41.35p 42.31p 0
19/12/2011 42.31p 42.31p 41.35p 42.31p 11439
16/12/2011 42.31p 42.31p 42.31p 42.31p 7071
15/12/2011 42.79p 42.79p 41.83p 42.31p 0
14/12/2011 42.79p 42.79p 41.83p 42.79p 0
13/12/2011 42.79p 42.79p 41.83p 42.79p 0
12/12/2011 42.79p 42.79p 41.83p 42.79p 0
09/12/2011 42.79p 42.79p 41.83p 42.79p 18718
08/12/2011 42.79p 43.26p 42.79p 42.79p 19
07/12/2011 42.79p 42.79p 42.07p 42.79p 13934
06/12/2011 42.79p 42.79p 42.79p 42.79p 8319
05/12/2011 42.79p 43.26p 41.83p 42.79p 0
02/12/2011 42.79p 43.26p 41.83p 42.79p 156653
01/12/2011 42.79p 43.27p 42.79p 42.79p 16645
30/11/2011 42.79p 43.26p 41.83p 42.79p 0
29/11/2011 42.79p 43.26p 41.83p 42.79p 0
28/11/2011 42.79p 43.26p 41.83p 42.79p 0
25/11/2011 42.79p 43.26p 41.83p 42.79p 13957
24/11/2011 42.79p 43.27p 42.79p 42.79p 11127
23/11/2011 44.00p 44.00p 41.35p 42.79p 57317
22/11/2011 44.00p 44.24p 44.00p 44.00p 405
21/11/2011 44.00p 44.24p 44.00p 44.00p 0
18/11/2011 44.00p 44.24p 44.00p 44.00p 0
17/11/2011 44.00p 44.24p 44.00p 44.00p 108
16/11/2011 44.00p 44.24p 44.00p 44.00p 10399
15/11/2011 44.00p 44.36p 44.00p 44.00p 0
14/11/2011 44.36p 44.36p 44.24p 44.24p 7435
11/11/2011 44.36p 44.84p 43.76p 44.36p 0
10/11/2011 44.84p 44.84p 43.76p 44.84p 25997
09/11/2011 44.84p 45.44p 44.24p 44.84p 0
08/11/2011 44.84p 45.44p 44.24p 44.84p 171732
07/11/2011 44.84p 44.84p 44.24p 44.84p 15598
04/11/2011 44.84p 44.84p 44.72p 44.84p 0
03/11/2011 44.84p 44.84p 44.72p 44.84p 0
02/11/2011 44.84p 44.84p 44.72p 44.84p 0
01/11/2011 44.84p 44.84p 44.72p 44.84p 2198
31/10/2011 44.84p 44.84p 44.24p 44.84p 8735
28/10/2011 44.84p 44.84p 44.24p 44.84p 62397
27/10/2011 44.84p 44.96p 44.84p 44.84p 51994
26/10/2011 44.84p 44.84p 44.24p 44.84p 0
25/10/2011 44.84p 44.84p 44.24p 44.84p 10399
24/10/2011 45.20p 45.39p 44.72p 44.84p 59793
21/10/2011 45.20p 45.20p 44.72p 45.20p 13518
20/10/2011 45.20p 45.43p 45.20p 45.20p 394
19/10/2011 45.20p 45.20p 44.73p 45.20p 13146
18/10/2011 45.68p 45.68p 45.20p 45.20p 0
17/10/2011 45.68p 45.68p 45.44p 45.68p 23397
14/10/2011 45.44p 45.68p 45.21p 45.68p 10399
13/10/2011 45.44p 45.91p 45.44p 45.44p 47737
12/10/2011 45.44p 45.91p 45.44p 45.44p 8319
11/10/2011 45.44p 45.91p 45.44p 45.44p 15598
10/10/2011 45.44p 45.44p 45.44p 45.44p 0
07/10/2011 45.44p 45.44p 45.44p 45.44p 0
06/10/2011 45.44p 45.44p 45.44p 45.44p 63640
05/10/2011 45.44p 45.92p 45.44p 45.44p 0
04/10/2011 45.44p 45.92p 45.44p 45.44p 0
03/10/2011 45.44p 45.92p 45.44p 45.44p 0
30/09/2011 45.44p 45.92p 45.44p 45.44p 7123
29/09/2011 45.44p 45.92p 44.96p 45.44p 0
28/09/2011 45.44p 45.92p 44.96p 45.44p 0
27/09/2011 45.44p 45.92p 44.96p 45.44p 101558
26/09/2011 45.68p 45.68p 44.73p 45.44p 11480
23/09/2011 45.68p 45.68p 44.72p 45.68p 0
22/09/2011 45.68p 45.68p 44.72p 45.68p 0
21/09/2011 45.68p 45.68p 44.72p 45.68p 0
20/09/2011 45.68p 45.68p 44.72p 45.68p 25997
19/09/2011 45.68p 45.68p 44.72p 45.68p 0
16/09/2011 45.68p 45.68p 44.72p 45.68p 25997
15/09/2011 45.68p 46.40p 45.68p 45.68p 520
14/09/2011 45.68p 46.40p 45.68p 45.68p 80616
13/09/2011 45.68p 46.40p 45.68p 45.68p 80616
12/09/2011 45.68p 46.40p 45.68p 45.68p 48380
09/09/2011 45.68p 46.40p 45.68p 45.68p 0
08/09/2011 45.68p 46.40p 45.68p 45.68p 0
07/09/2011 45.68p 46.40p 45.68p 45.68p 0
06/09/2011 45.68p 46.40p 45.68p 45.68p 25997
05/09/2011 45.68p 46.40p 45.68p 45.68p 0
02/09/2011 45.68p 46.40p 45.68p 45.68p 14350
01/09/2011 45.68p 46.40p 45.68p 45.68p 0
31/08/2011 45.68p 46.40p 45.68p 45.68p 21441
30/08/2011 45.68p 46.64p 45.68p 45.68p 0
26/08/2011 45.68p 46.64p 45.68p 45.68p 31996
25/08/2011 45.68p 46.40p 45.68p 45.68p 12725
24/08/2011 45.68p 46.40p 45.68p 45.68p 10399
23/08/2011 45.68p 46.40p 44.72p 45.68p 53636
22/08/2011 45.68p 46.40p 45.68p 45.68p 0
19/08/2011 45.68p 46.40p 45.68p 45.68p 1040
18/08/2011 46.16p 46.88p 45.20p 45.68p 0
17/08/2011 46.16p 46.88p 46.16p 46.16p 102
16/08/2011 46.16p 46.88p 45.20p 46.16p 156198
15/08/2011 46.16p 46.16p 46.15p 46.16p 0
12/08/2011 46.16p 46.16p 46.15p 46.16p 0
11/08/2011 46.16p 46.16p 46.15p 46.16p 43120
10/08/2011 45.68p 47.12p 45.68p 46.16p 46293
09/08/2011 47.12p 47.12p 44.72p 45.68p 24957
08/08/2011 48.08p 48.08p 46.16p 47.12p 95659
05/08/2011 48.08p 48.31p 47.84p 48.08p 105835
04/08/2011 48.08p 48.32p 47.12p 48.08p 25997
03/08/2011 49.04p 49.04p 48.08p 48.08p 4160
02/08/2011 49.04p 49.04p 48.42p 49.04p 8735
01/08/2011 49.04p 49.04p 48.43p 49.04p 12479
29/07/2011 49.04p 49.04p 48.45p 49.04p 9879
28/07/2011 49.04p 49.04p 48.45p 49.04p 11439
27/07/2011 49.04p 49.04p 48.08p 49.04p 34836
26/07/2011 49.04p 49.04p 48.47p 49.04p 160141
25/07/2011 49.04p 49.04p 48.61p 49.04p 0
22/07/2011 49.04p 49.04p 48.61p 49.04p 0
21/07/2011 49.04p 49.04p 48.61p 49.04p 0
20/07/2011 49.04p 49.04p 48.61p 49.04p 3900
19/07/2011 49.04p 49.04p 48.63p 49.04p 14038
18/07/2011 49.04p 49.04p 48.63p 49.04p 0
15/07/2011 49.04p 49.04p 48.63p 49.04p 24701
14/07/2011 49.04p 49.04p 48.08p 49.04p 114386
13/07/2011 49.04p 49.04p 48.63p 49.04p 425
12/07/2011 49.04p 49.04p 48.08p 49.04p 29117
11/07/2011 49.04p 49.04p 48.08p 49.04p 17782
08/07/2011 49.04p 49.04p 48.63p 49.04p 17152
07/07/2011 49.04p 49.53p 48.72p 49.04p 135933
06/07/2011 49.04p 49.04p 48.75p 49.04p 4160
05/07/2011 49.04p 49.04p 48.08p 49.04p 0
04/07/2011 49.04p 49.04p 48.08p 49.04p 94754
01/07/2011 49.04p 49.04p 49.03p 49.04p 28389
30/06/2011 49.04p 49.04p 49.04p 49.04p 15598
29/06/2011 49.04p 49.53p 49.04p 49.04p 49695
28/06/2011 49.04p 49.49p 49.04p 49.04p 10399
27/06/2011 49.04p 49.04p 48.08p 49.04p 259969
24/06/2011 49.04p 49.52p 49.04p 49.04p 0
23/06/2011 49.04p 49.52p 49.04p 49.04p 23189
22/06/2011 49.04p 49.52p 49.04p 49.04p 257211
21/06/2011 49.04p 49.53p 49.04p 49.04p 124356
20/06/2011 49.53p 49.53p 49.04p 49.04p 66552

*Close Price adjusted for both dividends and splits