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
19/04/2023 88.40p 91.80p 88.40p 88.40p 669768
18/04/2023 88.80p 91.80p 88.60p 89.00p 283454
17/04/2023 89.40p 91.80p 88.60p 90.20p 485826
14/04/2023 91.40p 91.80p 88.60p 91.40p 295630
13/04/2023 90.00p 91.80p 88.24p 90.00p 181212
12/04/2023 90.20p 91.80p 87.00p 89.70p 207843
11/04/2023 87.00p 91.00p 86.40p 89.50p 369279
06/04/2023 87.00p 91.00p 87.00p 89.30p 493380
05/04/2023 87.00p 91.00p 86.95p 87.00p 288652
04/04/2023 87.60p 90.41p 87.20p 87.60p 879345
03/04/2023 90.00p 91.00p 87.91p 89.00p 359582
31/03/2023 90.00p 90.80p 87.04p 88.00p 245511
30/03/2023 88.40p 90.00p 86.40p 87.60p 461962
29/03/2023 89.60p 89.60p 87.10p 88.30p 153173
28/03/2023 88.60p 90.80p 86.20p 88.60p 284835
27/03/2023 87.20p 90.80p 86.00p 87.20p 308828
24/03/2023 87.60p 90.80p 87.00p 88.10p 205404
23/03/2023 87.60p 89.80p 87.44p 88.90p 232883
22/03/2023 87.60p 90.80p 86.20p 89.00p 413578
21/03/2023 87.60p 90.80p 86.60p 87.60p 392471
20/03/2023 86.80p 90.80p 86.60p 87.60p 188299
17/03/2023 88.80p 91.00p 87.20p 87.20p 726348
16/03/2023 92.80p 92.80p 87.50p 90.40p 320545
15/03/2023 93.00p 93.00p 88.09p 88.90p 397128
14/03/2023 92.80p 93.00p 88.96p 92.00p 225919
13/03/2023 89.80p 93.80p 89.00p 92.20p 770524
10/03/2023 92.80p 93.00p 90.68p 91.00p 510352
09/03/2023 94.60p 95.04p 92.65p 92.90p 296054
08/03/2023 94.80p 96.80p 94.60p 94.90p 350499
07/03/2023 97.00p 97.00p 94.31p 95.90p 321144
06/03/2023 96.40p 96.60p 93.80p 94.80p 339652
03/03/2023 95.40p 95.40p 93.04p 95.00p 184860
02/03/2023 92.40p 95.40p 92.40p 93.20p 572687
01/03/2023 92.40p 95.40p 92.40p 92.80p 496700
28/02/2023 93.40p 95.60p 92.20p 92.60p 530992
27/02/2023 94.00p 95.60p 93.43p 93.70p 256566
24/02/2023 94.00p 95.60p 93.60p 94.80p 215431
23/02/2023 94.00p 95.20p 94.00p 94.60p 88920
22/02/2023 94.60p 95.42p 92.60p 92.60p 466840
21/02/2023 94.80p 96.40p 94.60p 95.00p 258960
20/02/2023 95.20p 96.80p 94.80p 95.80p 284316
17/02/2023 95.20p 96.80p 94.00p 96.20p 794596
16/02/2023 95.60p 96.25p 95.20p 95.60p 457065
15/02/2023 94.20p 96.80p 94.20p 94.60p 364476
14/02/2023 96.80p 96.80p 95.81p 96.00p 399209
13/02/2023 96.60p 96.80p 95.20p 96.00p 263551
10/02/2023 96.60p 96.80p 95.76p 96.00p 177691
09/02/2023 96.60p 97.00p 95.80p 96.20p 359105
08/02/2023 96.80p 97.00p 95.42p 96.50p 294358
07/02/2023 95.40p 96.50p 95.40p 96.40p 412711
06/02/2023 96.80p 97.00p 94.20p 95.00p 362034
03/02/2023 94.80p 97.00p 95.00p 96.40p 252075
02/02/2023 94.80p 95.90p 94.00p 95.60p 711258
01/02/2023 94.20p 96.80p 94.17p 95.00p 243133
31/01/2023 93.20p 96.80p 92.60p 94.00p 378168
30/01/2023 95.40p 95.80p 92.60p 95.80p 119359
27/01/2023 94.80p 96.60p 93.74p 94.00p 108033
26/01/2023 92.60p 96.80p 92.40p 96.00p 166124
25/01/2023 93.20p 96.80p 93.00p 94.20p 639851
24/01/2023 96.40p 96.20p 93.68p 94.60p 248322
23/01/2023 96.40p 96.60p 92.00p 93.00p 242756
20/01/2023 95.20p 95.60p 93.37p 95.20p 235961
19/01/2023 92.00p 96.00p 91.40p 93.00p 134667
18/01/2023 94.00p 96.00p 92.46p 93.20p 1523778
17/01/2023 94.00p 95.60p 93.60p 95.60p 717202
16/01/2023 95.00p 95.00p 93.60p 94.00p 411056
13/01/2023 93.20p 94.40p 92.05p 94.20p 302303
12/01/2023 92.80p 94.80p 90.20p 92.80p 349842
11/01/2023 91.40p 93.80p 90.78p 92.70p 460568
10/01/2023 91.60p 93.80p 90.20p 92.00p 387396
09/01/2023 93.80p 94.00p 90.60p 92.30p 305414
06/01/2023 93.80p 93.80p 89.80p 93.80p 410175
05/01/2023 90.20p 92.80p 90.20p 91.30p 227788
04/01/2023 92.00p 92.80p 89.50p 92.00p 210535
03/01/2023 90.20p 93.60p 89.89p 93.20p 256787
30/12/2022 90.20p 93.60p 89.86p 91.30p 82354
29/12/2022 90.20p 94.20p 89.40p 91.30p 125513
28/12/2022 92.00p 94.80p 90.20p 93.00p 128479
23/12/2022 93.80p 93.80p 91.54p 93.00p 244526
22/12/2022 93.00p 93.80p 92.15p 93.00p 181165
21/12/2022 91.80p 93.00p 90.20p 93.00p 414583
20/12/2022 91.80p 91.80p 87.20p 91.40p 121033
19/12/2022 89.00p 92.00p 87.60p 92.00p 78315
16/12/2022 89.40p 91.79p 88.99p 89.40p 146519
15/12/2022 90.20p 92.80p 88.20p 91.00p 226963
14/12/2022 89.60p 92.40p 89.00p 90.00p 324791
13/12/2022 89.20p 92.80p 89.20p 89.60p 161093
12/12/2022 91.00p 92.37p 89.80p 90.80p 126143
09/12/2022 91.00p 92.80p 89.20p 90.00p 218997
08/12/2022 91.80p 92.80p 89.40p 90.30p 112498
07/12/2022 92.80p 92.80p 89.60p 90.50p 106836
06/12/2022 92.80p 93.00p 90.00p 93.00p 103741
05/12/2022 92.80p 92.80p 90.20p 91.40p 154151
02/12/2022 91.80p 92.80p 90.00p 91.10p 327407
01/12/2022 89.60p 92.80p 89.40p 90.70p 371321
30/11/2022 89.60p 93.00p 88.40p 91.20p 454064
29/11/2022 89.80p 93.00p 90.15p 90.70p 226918
28/11/2022 89.80p 93.00p 89.80p 90.70p 454840
25/11/2022 93.20p 93.40p 90.60p 92.10p 158577
24/11/2022 93.00p 93.00p 90.80p 92.40p 372077
23/11/2022 90.40p 92.80p 90.40p 92.80p 229865
22/11/2022 91.00p 93.80p 90.40p 92.00p 230699
21/11/2022 90.20p 93.80p 90.20p 91.80p 217876
18/11/2022 93.00p 93.00p 90.80p 90.80p 263035
17/11/2022 92.00p 92.56p 90.51p 92.00p 190257
16/11/2022 92.80p 93.40p 92.00p 92.60p 530169
15/11/2022 93.60p 93.80p 91.88p 92.30p 450375
14/11/2022 91.80p 93.20p 90.20p 91.60p 267553
11/11/2022 91.80p 93.60p 90.34p 92.00p 503790
10/11/2022 89.00p 90.80p 87.27p 90.80p 160838
09/11/2022 87.60p 88.65p 87.50p 87.60p 361736
08/11/2022 86.60p 88.80p 86.40p 87.00p 320524
07/11/2022 88.40p 90.00p 87.47p 88.40p 307731
04/11/2022 88.80p 89.80p 87.00p 87.00p 97697
03/11/2022 87.20p 88.20p 86.50p 88.00p 177946
02/11/2022 88.80p 89.17p 86.80p 87.20p 164124
01/11/2022 87.00p 88.39p 86.20p 87.50p 180815
31/10/2022 85.60p 87.40p 85.60p 86.70p 419995
28/10/2022 85.80p 87.80p 85.80p 85.80p 168874
27/10/2022 88.80p 89.00p 86.25p 86.60p 444417
26/10/2022 87.00p 87.80p 85.40p 87.20p 262423
25/10/2022 87.00p 87.80p 85.40p 87.40p 160224
24/10/2022 85.80p 87.80p 85.00p 86.10p 107491
21/10/2022 86.40p 87.80p 85.20p 86.80p 158495
20/10/2022 86.80p 87.64p 86.02p 86.20p 469809
19/10/2022 85.40p 88.69p 85.40p 87.20p 201613
18/10/2022 87.40p 88.80p 87.30p 87.40p 194104
17/10/2022 86.80p 88.97p 85.04p 87.40p 354265
14/10/2022 85.80p 87.00p 83.40p 85.30p 438539
13/10/2022 82.00p 83.80p 82.00p 83.60p 151270
12/10/2022 87.20p 89.60p 82.00p 83.40p 166550
11/10/2022 87.20p 89.80p 87.00p 87.00p 239176
10/10/2022 88.60p 90.23p 87.20p 89.60p 161345
07/10/2022 88.20p 90.80p 88.00p 88.80p 384300
06/10/2022 90.00p 90.80p 88.62p 88.70p 126138
05/10/2022 90.00p 90.40p 88.00p 88.40p 331876
04/10/2022 88.00p 90.40p 86.31p 90.40p 200197
03/10/2022 84.20p 86.80p 84.20p 85.40p 212527
30/09/2022 84.20p 86.80p 84.20p 86.40p 433622
29/09/2022 87.00p 87.31p 84.00p 84.90p 199536
28/09/2022 87.00p 89.38p 85.00p 87.20p 340595
27/09/2022 90.20p 92.40p 88.19p 88.90p 222034
26/09/2022 90.00p 91.80p 89.31p 90.00p 147609
23/09/2022 90.20p 92.80p 90.00p 90.50p 378445
22/09/2022 92.20p 92.80p 90.75p 91.00p 158455
21/09/2022 92.00p 92.80p 90.99p 92.20p 102034
20/09/2022 92.00p 93.80p 91.00p 92.00p 256949
19/09/2022 92.20p 93.80p 91.80p 91.80p 480139
16/09/2022 92.20p 93.80p 91.80p 91.80p 480139
15/09/2022 93.00p 95.60p 92.78p 93.40p 382005
14/09/2022 93.40p 94.20p 92.40p 92.80p 195446
13/09/2022 94.40p 96.00p 93.00p 93.00p 544162
12/09/2022 94.60p 94.60p 92.24p 94.00p 261575
09/09/2022 93.00p 93.80p 92.25p 93.00p 376290
08/09/2022 92.80p 93.47p 91.40p 93.00p 158665
07/09/2022 91.20p 92.80p 91.24p 92.00p 243016
06/09/2022 91.20p 93.00p 91.60p 92.50p 327638
05/09/2022 91.20p 94.00p 91.20p 91.80p 326498
02/09/2022 93.80p 94.00p 92.09p 93.40p 355634
01/09/2022 94.00p 95.40p 92.10p 93.00p 4320788
31/08/2022 96.00p 97.40p 95.00p 95.00p 197041
30/08/2022 96.00p 98.40p 95.60p 96.30p 209323
29/08/2022 96.80p 96.80p 95.60p 96.20p 384507
26/08/2022 96.80p 96.80p 95.60p 96.20p 275015
25/08/2022 96.00p 97.70p 96.00p 96.70p 188582
24/08/2022 95.60p 97.00p 95.60p 96.30p 363052
23/08/2022 96.40p 98.80p 96.00p 96.20p 1548933
22/08/2022 97.20p 97.60p 96.20p 96.70p 435259
19/08/2022 98.00p 98.80p 96.64p 98.00p 304516
18/08/2022 96.80p 98.80p 96.80p 98.40p 781292
17/08/2022 97.00p 99.20p 97.00p 97.40p 490881
16/08/2022 97.20p 99.20p 97.03p 99.20p 367546
15/08/2022 98.60p 99.20p 97.00p 97.60p 212287
12/08/2022 97.00p 99.00p 97.00p 97.40p 257498
11/08/2022 98.60p 98.60p 96.20p 98.00p 200549
10/08/2022 96.80p 97.61p 95.40p 97.50p 436034
09/08/2022 98.80p 99.00p 96.00p 97.10p 376544
08/08/2022 96.20p 98.60p 96.00p 96.00p 462499
05/08/2022 96.20p 98.60p 96.00p 97.00p 372222
04/08/2022 96.20p 98.80p 96.00p 96.60p 326941
03/08/2022 97.20p 98.80p 96.20p 97.00p 163318
02/08/2022 96.20p 98.80p 96.20p 98.00p 159224
01/08/2022 98.00p 99.00p 96.55p 97.90p 179159
29/07/2022 98.80p 99.00p 97.20p 97.40p 177829
28/07/2022 98.80p 98.80p 96.70p 97.60p 155885
27/07/2022 98.80p 99.00p 96.60p 98.10p 301277
26/07/2022 98.80p 98.80p 96.20p 97.40p 142434
25/07/2022 96.20p 98.80p 96.20p 97.40p 235689
22/07/2022 98.60p 99.55p 97.00p 97.00p 182388
21/07/2022 96.60p 98.00p 95.70p 96.40p 249251
20/07/2022 96.00p 97.00p 94.40p 97.00p 217619
19/07/2022 94.00p 94.89p 93.20p 94.70p 180259
18/07/2022 93.40p 95.00p 93.25p 94.00p 189498
15/07/2022 93.40p 95.00p 91.80p 92.60p 427646
14/07/2022 92.00p 94.80p 91.80p 92.40p 263565
13/07/2022 93.20p 95.80p 92.44p 93.20p 2136397
12/07/2022 93.40p 95.00p 92.34p 93.40p 145149
11/07/2022 94.00p 95.80p 93.00p 93.00p 312718
08/07/2022 95.00p 96.00p 94.40p 94.40p 254538
07/07/2022 96.00p 97.20p 94.70p 95.40p 279393

*Close Price adjusted for both dividends and splits