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
09/11/2012 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
27/07/2012 49.28p 49.77p 49.28p 49.53p 99491
26/07/2012 49.28p 49.77p 48.56p 49.28p 34316
25/07/2012 49.28p 49.28p 48.57p 49.28p 6239
24/07/2012 49.28p 49.53p 48.81p 49.28p 71456
23/07/2012 49.28p 49.53p 49.04p 49.28p 155707
20/07/2012 49.04p 50.00p 49.04p 49.28p 94163
19/07/2012 48.80p 49.77p 48.80p 49.04p 93282
18/07/2012 47.84p 49.53p 47.84p 48.56p 109950
17/07/2012 47.36p 49.04p 47.36p 47.36p 138044
16/07/2012 47.36p 48.07p 47.36p 47.36p 4243
13/07/2012 47.12p 47.84p 47.12p 47.36p 199656
12/07/2012 47.12p 47.84p 47.12p 47.12p 67176
11/07/2012 47.12p 47.59p 47.12p 47.12p 617
10/07/2012 47.12p 48.07p 46.88p 47.12p 117069
09/07/2012 47.12p 47.84p 46.65p 47.12p 132170
06/07/2012 47.12p 47.84p 47.12p 47.12p 73831
05/07/2012 47.12p 48.08p 46.64p 47.12p 120417
04/07/2012 47.12p 47.60p 47.12p 47.12p 54398
03/07/2012 47.12p 47.12p 46.88p 47.12p 46483
02/07/2012 46.88p 47.60p 46.88p 47.12p 131191
29/06/2012 46.88p 47.51p 46.88p 46.88p 1596
28/06/2012 46.64p 47.36p 46.64p 46.64p 416
27/06/2012 46.88p 47.36p 46.64p 46.64p 35876
26/06/2012 47.36p 47.99p 47.36p 47.36p 4679
25/06/2012 47.36p 47.36p 47.12p 47.36p 1985
22/06/2012 46.88p 47.36p 46.88p 46.88p 0
21/06/2012 46.88p 47.36p 46.88p 46.88p 0
20/06/2012 46.88p 47.36p 46.88p 46.88p 168564
19/06/2012 46.88p 47.60p 46.88p 46.88p 41595
18/06/2012 46.88p 47.60p 46.40p 46.88p 25997
15/06/2012 46.88p 47.06p 46.88p 46.88p 7071
14/06/2012 46.88p 47.07p 46.88p 46.88p 6239
13/06/2012 46.88p 46.88p 46.16p 46.88p 61353
12/06/2012 46.88p 47.07p 46.88p 46.88p 5946
11/06/2012 46.88p 47.09p 46.88p 46.88p 1347
08/06/2012 46.88p 47.10p 46.16p 46.88p 103988
07/06/2012 46.88p 47.10p 46.88p 46.88p 41
06/06/2012 46.88p 47.13p 46.40p 46.88p 153382
01/06/2012 46.88p 47.12p 46.88p 46.88p 29
31/05/2012 46.88p 47.12p 46.88p 46.88p 7979
30/05/2012 46.88p 47.13p 46.88p 46.88p 8319
29/05/2012 46.88p 47.12p 46.88p 46.88p 418
28/05/2012 46.88p 47.13p 46.88p 46.88p 5199
25/05/2012 46.88p 47.24p 46.88p 46.88p 20798
24/05/2012 46.88p 47.84p 46.40p 46.88p 0
23/05/2012 47.84p 47.84p 46.40p 46.88p 32756
22/05/2012 47.84p 47.84p 47.83p 47.84p 1290
21/05/2012 47.84p 47.84p 47.13p 47.84p 0
18/05/2012 47.84p 47.84p 47.13p 47.84p 0
17/05/2012 47.84p 47.84p 47.13p 47.84p 16846
16/05/2012 47.84p 48.06p 47.36p 47.84p 57640
15/05/2012 47.84p 48.06p 47.84p 47.84p 9119
14/05/2012 47.84p 47.84p 47.13p 47.84p 2379
11/05/2012 47.84p 48.07p 47.84p 47.84p 0
10/05/2012 47.84p 48.07p 47.84p 47.84p 610
09/05/2012 47.84p 48.06p 47.84p 47.84p 8319
08/05/2012 47.84p 47.84p 47.13p 47.84p 12375
04/05/2012 47.84p 48.07p 47.84p 47.84p 0
03/05/2012 47.84p 48.07p 47.84p 47.84p 7407
02/05/2012 47.84p 48.08p 47.84p 47.84p 147663
01/05/2012 47.84p 48.27p 47.13p 47.84p 309325
30/04/2012 47.84p 47.84p 47.12p 47.84p 119586
27/04/2012 47.84p 48.27p 47.84p 47.84p 408
26/04/2012 47.84p 48.27p 47.84p 47.84p 20798
25/04/2012 47.84p 48.08p 47.13p 47.84p 82969
24/04/2012 48.32p 49.04p 48.08p 48.08p 0
23/04/2012 48.32p 48.32p 48.27p 48.32p 21291
20/04/2012 48.32p 48.32p 47.60p 48.32p 35356
19/04/2012 48.32p 48.32p 47.84p 48.32p 50895
18/04/2012 48.32p 48.56p 47.61p 48.32p 102948
17/04/2012 48.32p 48.32p 47.60p 48.32p 32258
16/04/2012 48.32p 48.76p 47.84p 48.32p 58955
13/04/2012 48.32p 48.76p 48.32p 48.32p 39913
12/04/2012 48.32p 48.77p 47.84p 48.32p 41696
11/04/2012 48.32p 48.32p 48.08p 48.32p 10399
10/04/2012 48.32p 48.78p 47.62p 48.32p 44975
05/04/2012 48.32p 49.04p 48.32p 48.32p 0
04/04/2012 48.32p 49.04p 48.32p 48.32p 0
03/04/2012 48.32p 49.04p 48.32p 48.32p 12998
02/04/2012 48.32p 49.04p 47.61p 48.32p 141453
30/03/2012 48.32p 48.78p 47.61p 48.32p 43675
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

*Close Price adjusted for both dividends and splits