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
15/08/2023 84.20p 84.20p 80.40p 81.40p 147014
14/08/2023 84.00p 82.39p 81.50p 81.90p 1932451
11/08/2023 84.00p 84.00p 82.06p 82.30p 169989
10/08/2023 81.60p 83.20p 81.60p 82.00p 340215
09/08/2023 83.20p 83.20p 81.46p 82.50p 503257
08/08/2023 81.20p 82.80p 80.60p 82.80p 274279
07/08/2023 81.00p 83.00p 80.40p 81.90p 199056
04/08/2023 83.20p 84.00p 80.60p 83.20p 274277
03/08/2023 81.40p 84.00p 80.64p 81.00p 347192
02/08/2023 81.40p 82.82p 80.60p 81.70p 332717
01/08/2023 82.00p 85.00p 81.40p 82.40p 371022
31/07/2023 82.60p 83.00p 81.42p 82.80p 319253
28/07/2023 82.00p 84.80p 82.00p 82.00p 437420
27/07/2023 82.40p 83.35p 82.40p 83.20p 205561
26/07/2023 81.60p 83.61p 81.60p 82.60p 1026718
25/07/2023 81.00p 83.60p 81.00p 83.60p 184342
24/07/2023 82.00p 84.00p 81.98p 82.00p 333972
21/07/2023 82.20p 83.36p 81.70p 82.00p 473027
20/07/2023 82.00p 83.38p 81.40p 82.10p 225339
19/07/2023 79.80p 81.62p 78.90p 81.50p 365711
18/07/2023 80.40p 80.80p 79.00p 80.00p 433295
17/07/2023 79.60p 80.40p 78.54p 79.40p 662965
14/07/2023 80.40p 80.44p 79.44p 80.00p 156798
13/07/2023 79.60p 80.80p 79.60p 80.20p 246494
12/07/2023 79.80p 80.80p 78.50p 79.80p 360739
11/07/2023 80.20p 81.60p 77.40p 79.20p 431269
10/07/2023 78.80p 79.60p 78.80p 79.40p 268630
07/07/2023 78.60p 80.80p 78.35p 78.80p 95552
06/07/2023 79.20p 79.50p 78.60p 79.00p 581170
05/07/2023 79.80p 80.80p 79.00p 80.00p 216769
04/07/2023 78.20p 80.65p 78.20p 80.30p 334296
03/07/2023 79.40p 80.40p 78.00p 79.40p 318086
30/06/2023 79.00p 80.40p 79.00p 79.00p 331855
29/06/2023 81.60p 80.80p 78.94p 79.90p 435320
28/06/2023 81.60p 81.60p 77.60p 80.00p 291067
27/06/2023 79.00p 82.20p 78.30p 79.00p 278322
26/06/2023 78.40p 82.60p 78.20p 78.40p 254797
23/06/2023 80.00p 82.80p 78.05p 79.70p 653187
22/06/2023 80.00p 83.60p 79.67p 80.40p 102387
21/06/2023 81.00p 83.40p 81.00p 81.00p 212580
20/06/2023 81.60p 83.60p 81.00p 81.00p 311670
19/06/2023 82.00p 84.80p 81.98p 82.00p 150132
16/06/2023 82.00p 85.00p 81.60p 82.20p 495883
15/06/2023 82.00p 84.80p 81.50p 82.70p 290928
14/06/2023 82.60p 87.40p 81.80p 82.00p 416364
13/06/2023 83.00p 87.40p 82.69p 84.50p 267270
12/06/2023 83.20p 87.80p 82.75p 83.00p 593319
09/06/2023 83.20p 87.80p 83.20p 85.00p 350232
08/06/2023 84.00p 87.80p 83.00p 84.30p 373212
07/06/2023 84.20p 87.80p 83.60p 83.60p 385220
06/06/2023 85.60p 87.80p 84.67p 85.70p 164058
05/06/2023 85.60p 87.80p 84.20p 84.20p 296088
02/06/2023 83.60p 85.20p 83.60p 83.90p 859583
01/06/2023 84.00p 85.00p 83.48p 83.60p 308688
31/05/2023 85.00p 86.40p 83.40p 83.40p 387482
30/05/2023 85.00p 88.80p 84.00p 84.20p 619935
26/05/2023 85.40p 88.80p 85.40p 85.40p 214615
25/05/2023 85.40p 88.60p 85.40p 85.40p 297537
24/05/2023 85.40p 88.80p 85.40p 85.40p 187550
23/05/2023 88.20p 88.80p 86.00p 87.70p 358325
22/05/2023 86.00p 88.80p 86.00p 86.90p 142362
19/05/2023 87.20p 88.80p 86.77p 88.00p 192250
18/05/2023 86.00p 90.40p 86.00p 88.00p 685104
17/05/2023 86.00p 90.40p 86.00p 86.40p 227893
16/05/2023 86.80p 89.00p 86.00p 87.20p 287411
15/05/2023 86.00p 88.80p 85.59p 86.60p 556234
12/05/2023 88.00p 89.80p 85.20p 88.00p 345252
11/05/2023 85.40p 88.83p 85.00p 86.40p 454294
10/05/2023 85.60p 89.80p 85.20p 86.80p 406118
09/05/2023 86.80p 89.80p 86.00p 87.00p 506019
05/05/2023 87.40p 89.80p 86.60p 86.60p 368345
04/05/2023 87.20p 89.23p 86.20p 87.80p 454028
03/05/2023 88.00p 90.00p 87.00p 88.50p 430024
02/05/2023 88.00p 91.37p 88.00p 88.00p 295297
28/04/2023 90.00p 91.00p 88.20p 90.00p 279210
27/04/2023 88.80p 90.20p 88.00p 89.10p 299523
26/04/2023 88.80p 90.00p 88.19p 88.40p 302040
25/04/2023 88.60p 89.80p 87.84p 88.90p 398105
24/04/2023 89.60p 90.40p 88.60p 88.80p 539020
21/04/2023 88.60p 90.54p 88.60p 88.60p 701396
20/04/2023 88.60p 90.80p 88.40p 89.70p 287481
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

*Close Price adjusted for both dividends and splits