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
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
16/01/2013 61.75p 62.20p 61.26p 61.75p 136554
15/01/2013 61.50p 62.20p 61.50p 61.75p 212266
14/01/2013 61.50p 61.90p 61.50p 61.50p 75198
11/01/2013 60.75p 61.99p 60.75p 61.50p 375066
10/01/2013 60.37p 61.24p 60.10p 60.75p 120344
09/01/2013 60.25p 61.00p 60.10p 60.25p 141015
08/01/2013 60.25p 60.50p 60.25p 60.25p 210346
07/01/2013 60.25p 60.50p 60.01p 60.25p 158390
04/01/2013 59.75p 60.30p 59.01p 60.25p 142176
03/01/2013 59.00p 60.25p 59.00p 59.75p 99538
02/01/2013 58.00p 58.95p 58.00p 58.50p 345765
31/12/2012 58.00p 58.25p 57.75p 58.00p 51998
28/12/2012 57.50p 58.00p 57.50p 58.00p 82700
27/12/2012 57.50p 57.75p 57.50p 57.50p 30758
24/12/2012 57.50p 57.75p 57.50p 57.50p 29578
21/12/2012 57.50p 57.80p 57.50p 57.50p 122420
20/12/2012 57.50p 57.80p 57.01p 57.50p 41771
19/12/2012 57.50p 57.80p 57.25p 57.50p 115804
18/12/2012 57.50p 57.90p 57.25p 57.50p 83650
17/12/2012 57.50p 57.90p 57.00p 57.50p 135548
14/12/2012 57.88p 57.88p 57.75p 57.75p 107630
13/12/2012 57.88p 57.88p 57.75p 57.88p 158896
12/12/2012 57.75p 57.95p 57.50p 57.88p 322839
11/12/2012 57.75p 57.85p 57.50p 57.75p 115691
10/12/2012 57.75p 57.85p 57.50p 57.75p 144854
07/12/2012 57.75p 57.85p 57.50p 57.75p 44291
06/12/2012 57.75p 57.87p 57.75p 57.75p 111446
05/12/2012 57.75p 57.88p 57.50p 57.75p 125916
04/12/2012 57.25p 57.90p 57.01p 57.75p 163904
03/12/2012 57.25p 57.45p 57.01p 57.25p 146942
30/11/2012 56.63p 57.40p 56.26p 57.25p 304653
29/11/2012 56.63p 57.00p 56.26p 56.63p 173033
28/11/2012 56.63p 56.69p 56.26p 56.63p 144221
27/11/2012 56.63p 56.70p 56.26p 56.63p 228929
26/11/2012 56.50p 57.00p 56.01p 56.63p 285300
23/11/2012 56.50p 56.67p 56.50p 56.50p 80930
22/11/2012 56.50p 56.77p 55.00p 56.50p 264361
21/11/2012 56.50p 56.88p 55.00p 55.00p 195845
20/11/2012 53.97p 54.33p 53.85p 54.33p 258145
19/11/2012 53.85p 54.09p 53.85p 53.97p 313386
16/11/2012 53.85p 53.95p 53.48p 53.85p 59614
15/11/2012 53.85p 53.96p 53.48p 53.85p 94352
14/11/2012 53.85p 53.99p 53.48p 53.85p 37829
13/11/2012 53.85p 54.09p 53.85p 53.85p 167035
12/11/2012 53.85p 54.09p 53.38p 53.85p 154212
09/11/2012 54.09p 54.09p 53.37p 53.85p 140451
08/11/2012 54.09p 54.33p 53.85p 54.33p 367991
07/11/2012 54.09p 54.09p 53.85p 54.09p 87949
06/11/2012 54.09p 54.09p 53.86p 54.09p 85395
05/11/2012 54.09p 54.32p 53.85p 54.09p 270190
02/11/2012 53.61p 54.09p 53.61p 54.09p 105434
01/11/2012 53.37p 54.09p 53.00p 53.61p 213755
31/10/2012 53.13p 54.09p 52.41p 53.37p 109723
30/10/2012 53.85p 54.57p 52.41p 53.13p 97975
29/10/2012 55.29p 55.68p 52.89p 53.85p 141682
26/10/2012 55.78p 56.16p 54.81p 55.29p 119819
25/10/2012 55.78p 56.16p 55.29p 55.78p 63393
24/10/2012 55.78p 56.16p 55.29p 55.78p 100528
23/10/2012 55.78p 56.16p 55.34p 55.78p 119273
22/10/2012 55.78p 56.16p 55.78p 55.78p 158865
19/10/2012 55.78p 56.15p 55.42p 55.78p 230964
18/10/2012 54.81p 56.21p 54.81p 55.78p 328580
17/10/2012 54.45p 54.80p 54.21p 54.45p 175534
16/10/2012 54.45p 54.72p 54.20p 54.45p 135663
15/10/2012 54.09p 54.72p 54.09p 54.45p 105847
12/10/2012 53.49p 54.09p 53.49p 54.09p 293468
11/10/2012 53.49p 53.76p 53.18p 53.49p 176301
10/10/2012 53.49p 53.85p 53.23p 53.49p 57782
09/10/2012 53.49p 53.84p 53.23p 53.49p 64665
08/10/2012 53.61p 54.04p 53.23p 53.49p 53290
05/10/2012 53.37p 54.04p 53.37p 53.61p 187576
04/10/2012 53.13p 53.56p 52.70p 53.37p 135236
03/10/2012 52.89p 53.32p 52.89p 52.89p 176779
02/10/2012 53.01p 53.32p 52.41p 52.89p 797586
01/10/2012 53.37p 53.85p 53.13p 53.37p 183330
28/09/2012 53.37p 53.85p 52.90p 53.37p 97748
27/09/2012 53.37p 53.85p 53.37p 53.37p 245995
26/09/2012 53.37p 53.85p 53.37p 53.37p 23185
25/09/2012 53.01p 53.85p 52.75p 53.37p 203790
24/09/2012 52.41p 53.35p 52.41p 53.01p 151976
21/09/2012 52.41p 52.88p 52.41p 52.41p 102792
20/09/2012 52.41p 52.89p 52.17p 52.41p 336504
19/09/2012 52.29p 52.88p 52.29p 52.41p 117244
18/09/2012 51.93p 52.60p 51.57p 52.17p 107700
17/09/2012 51.69p 52.31p 51.69p 51.93p 93109
14/09/2012 51.09p 52.41p 51.09p 51.69p 378320
13/09/2012 50.73p 51.45p 50.73p 50.97p 219422
12/09/2012 50.13p 51.20p 50.13p 50.73p 232105
11/09/2012 50.13p 50.13p 50.01p 50.13p 27557
10/09/2012 50.13p 50.65p 50.01p 50.13p 109662
07/09/2012 50.49p 50.65p 50.13p 50.13p 158581
06/09/2012 50.49p 50.67p 50.49p 50.49p 48989
05/09/2012 50.49p 50.68p 50.49p 50.49p 16014
04/09/2012 50.61p 50.87p 50.26p 50.49p 59739
03/09/2012 50.61p 50.87p 50.26p 50.61p 29953
31/08/2012 50.61p 50.87p 50.61p 50.61p 37600
30/08/2012 50.61p 50.87p 50.61p 50.61p 9879
29/08/2012 50.61p 50.88p 50.61p 50.61p 22877
28/08/2012 50.61p 50.97p 50.61p 50.61p 45755
24/08/2012 50.61p 50.90p 50.61p 50.61p 80071
23/08/2012 50.61p 50.92p 50.61p 50.61p 83685
22/08/2012 50.61p 50.96p 50.61p 50.61p 20798
21/08/2012 50.61p 50.87p 50.61p 50.61p 61041
20/08/2012 50.37p 50.61p 50.26p 50.61p 115601
17/08/2012 50.37p 50.37p 50.26p 50.37p 7322
16/08/2012 50.25p 50.49p 50.25p 50.37p 184027
15/08/2012 50.13p 50.42p 50.02p 50.25p 91369
14/08/2012 50.13p 50.24p 50.13p 50.13p 26201
13/08/2012 50.13p 50.25p 49.77p 50.13p 18718
10/08/2012 50.13p 50.48p 49.77p 50.13p 43547
09/08/2012 49.89p 50.13p 49.78p 50.13p 1833
08/08/2012 49.77p 50.01p 49.53p 49.89p 28493
07/08/2012 49.77p 50.01p 49.53p 49.77p 150548
06/08/2012 49.77p 50.49p 49.77p 49.77p 0
03/08/2012 49.77p 50.49p 49.77p 49.77p 459145
02/08/2012 49.77p 49.96p 49.77p 49.77p 34628
01/08/2012 49.77p 49.96p 49.77p 49.77p 62393
31/07/2012 49.53p 50.01p 49.53p 49.77p 258046
30/07/2012 49.53p 49.77p 49.53p 49.53p 131025

*Close Price adjusted for both dividends and splits