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
26/04/2022 108.50p 108.50p 106.60p 108.00p 226705
25/04/2022 107.00p 108.00p 106.00p 108.00p 326137
22/04/2022 109.00p 109.50p 107.50p 109.00p 127360
21/04/2022 110.00p 110.00p 109.18p 109.50p 391681
20/04/2022 109.50p 109.77p 108.51p 109.50p 295376
19/04/2022 110.00p 110.00p 108.00p 108.00p 223878
18/04/2022 109.50p 110.00p 108.47p 108.50p 248305
15/04/2022 109.50p 110.00p 108.47p 108.50p 248305
14/04/2022 109.50p 110.00p 108.47p 108.50p 248305
13/04/2022 109.50p 109.50p 107.00p 109.50p 156363
12/04/2022 107.00p 109.50p 106.50p 109.00p 301457
11/04/2022 108.50p 108.50p 107.00p 108.00p 326532
08/04/2022 107.00p 108.50p 106.00p 108.50p 215265
07/04/2022 107.50p 107.50p 105.50p 105.75p 183719
06/04/2022 107.00p 108.05p 105.00p 106.75p 396378
05/04/2022 108.50p 108.50p 105.50p 108.00p 344757
04/04/2022 109.50p 109.50p 106.00p 108.50p 381281
01/04/2022 109.00p 109.50p 108.00p 109.50p 333294
31/03/2022 106.50p 108.42p 106.50p 106.50p 349128
30/03/2022 108.00p 108.00p 106.98p 107.00p 652116
29/03/2022 108.00p 108.00p 106.93p 107.50p 340775
28/03/2022 107.00p 107.50p 105.50p 106.75p 617641
25/03/2022 105.50p 106.24p 104.00p 104.00p 230443
24/03/2022 103.00p 104.57p 103.00p 103.75p 396048
23/03/2022 104.50p 105.90p 103.00p 105.00p 5865965
22/03/2022 107.00p 107.00p 104.50p 105.75p 608059
21/03/2022 108.00p 108.00p 105.00p 105.50p 518844
18/03/2022 106.50p 108.50p 105.50p 106.00p 636207
17/03/2022 111.50p 111.50p 106.50p 107.50p 193499
16/03/2022 109.50p 111.00p 109.00p 109.00p 300800
15/03/2022 110.00p 108.00p 106.00p 107.00p 161400
14/03/2022 110.00p 110.00p 105.00p 107.75p 198806
11/03/2022 109.50p 110.01p 107.49p 108.25p 144332
10/03/2022 109.00p 109.00p 106.96p 107.25p 166816
09/03/2022 106.50p 108.46p 105.85p 107.50p 326306
08/03/2022 105.00p 105.00p 101.50p 103.00p 240283
07/03/2022 98.20p 105.00p 98.20p 103.00p 503425
04/03/2022 105.00p 105.00p 100.50p 102.00p 403886
03/03/2022 108.50p 110.00p 106.00p 106.00p 339609
02/03/2022 109.50p 110.00p 107.82p 110.00p 266740
01/03/2022 109.50p 111.00p 108.00p 108.25p 180365
28/02/2022 108.00p 109.89p 108.00p 109.50p 341927
25/02/2022 108.00p 110.00p 107.44p 108.50p 418395
24/02/2022 106.00p 109.00p 101.00p 107.00p 673367
23/02/2022 112.00p 112.50p 110.50p 111.75p 359717
22/02/2022 112.00p 112.50p 110.42p 112.50p 302317
21/02/2022 113.00p 114.26p 112.25p 112.25p 382968
18/02/2022 114.00p 114.50p 113.00p 114.00p 433480
17/02/2022 115.00p 115.00p 113.50p 114.00p 253961
16/02/2022 113.50p 114.56p 113.16p 114.00p 120345
15/02/2022 113.50p 114.88p 112.35p 114.50p 353353
14/02/2022 113.50p 113.50p 111.53p 113.25p 368545
11/02/2022 114.50p 114.50p 113.53p 114.50p 137632
10/02/2022 113.50p 115.00p 113.50p 115.00p 292103
09/02/2022 115.00p 115.00p 113.50p 115.00p 168902
08/02/2022 112.00p 114.50p 113.00p 113.25p 478619
07/02/2022 112.00p 113.50p 112.00p 112.00p 231073
04/02/2022 113.00p 114.00p 112.83p 113.00p 396638
03/02/2022 113.00p 114.50p 111.50p 112.50p 320120
02/02/2022 114.00p 115.00p 113.14p 114.00p 331343
01/02/2022 111.00p 113.50p 111.00p 111.00p 285248
31/01/2022 111.00p 112.95p 110.50p 111.25p 502920
28/01/2022 111.00p 112.00p 110.38p 111.00p 354985
27/01/2022 110.50p 112.00p 109.00p 112.00p 368163
26/01/2022 109.00p 112.50p 110.82p 112.00p 219860
25/01/2022 109.00p 111.50p 108.50p 111.50p 233520
24/01/2022 111.50p 112.50p 108.49p 108.50p 384690
21/01/2022 112.00p 113.82p 112.00p 112.00p 1261776
20/01/2022 115.50p 115.50p 114.33p 114.75p 138591
19/01/2022 114.50p 115.50p 113.72p 114.00p 205993
18/01/2022 114.50p 114.50p 113.61p 114.25p 256292
17/01/2022 113.50p 115.00p 113.56p 115.00p 393112
14/01/2022 113.50p 114.75p 113.31p 113.50p 397363
13/01/2022 113.50p 115.00p 113.00p 113.00p 331644
12/01/2022 113.50p 115.45p 113.50p 113.50p 152633
10/01/2022 115.00p 115.00p 114.00p 114.00p 125357
07/01/2022 116.00p 116.00p 114.00p 114.00p 1309044
06/01/2022 116.00p 116.50p 114.00p 114.00p 423167
05/01/2022 115.00p 118.00p 115.00p 115.00p 203799
04/01/2022 116.00p 117.24p 115.50p 116.50p 314244
03/01/2022 114.50p 115.45p 114.15p 114.50p 156119
31/12/2021 114.50p 115.45p 114.15p 114.50p 156119
30/12/2021 114.50p 116.50p 114.50p 115.50p 76906
29/12/2021 116.00p 116.00p 114.00p 114.50p 364890
24/12/2021 112.50p 114.36p 112.50p 113.00p 123826
23/12/2021 114.50p 115.00p 113.00p 115.00p 142378
22/12/2021 114.00p 115.50p 113.50p 113.50p 334731
21/12/2021 113.00p 115.00p 113.00p 113.50p 226812
20/12/2021 112.00p 112.50p 110.55p 112.50p 202076
17/12/2021 113.50p 114.00p 112.00p 112.50p 205988
16/12/2021 112.00p 114.33p 112.00p 112.00p 259041
15/12/2021 113.50p 113.63p 112.00p 113.00p 398756
14/12/2021 114.00p 114.61p 112.61p 113.50p 154467
13/12/2021 114.50p 114.80p 113.50p 113.50p 211124
10/12/2021 114.00p 114.39p 113.00p 114.00p 124659
09/12/2021 114.50p 115.50p 113.62p 115.00p 533388
08/12/2021 116.00p 116.43p 114.00p 114.00p 239950
07/12/2021 115.00p 115.76p 114.00p 114.00p 324621
06/12/2021 114.00p 115.50p 112.40p 115.50p 335819
03/12/2021 111.50p 113.00p 111.00p 113.00p 329532
02/12/2021 113.00p 113.50p 111.24p 113.50p 255200
01/12/2021 111.00p 113.50p 111.00p 111.00p 696112
30/11/2021 108.00p 112.00p 108.00p 110.00p 270205
29/11/2021 110.50p 113.00p 110.50p 111.00p 351437
26/11/2021 111.50p 112.00p 109.88p 111.50p 271624
25/11/2021 115.00p 115.00p 113.15p 115.00p 171709
24/11/2021 114.00p 114.50p 112.86p 114.50p 241659
23/11/2021 114.00p 116.00p 112.83p 114.00p 414824
22/11/2021 116.00p 116.84p 114.74p 116.50p 257497
19/11/2021 117.50p 117.50p 115.00p 117.50p 162697
18/11/2021 115.50p 116.00p 114.51p 115.00p 344733
17/11/2021 114.50p 115.15p 114.50p 114.50p 226116
16/11/2021 116.50p 116.50p 114.00p 116.50p 163563
15/11/2021 116.50p 117.00p 114.82p 117.00p 244006
12/11/2021 115.00p 116.25p 114.45p 115.00p 171534
11/11/2021 116.50p 116.50p 114.50p 116.50p 300409
10/11/2021 116.50p 116.50p 114.45p 116.50p 190063
09/11/2021 116.00p 116.50p 115.00p 115.00p 225082
08/11/2021 114.50p 116.00p 114.50p 114.50p 292670
05/11/2021 114.00p 116.00p 112.83p 116.00p 353808
04/11/2021 113.00p 114.50p 112.56p 114.50p 234927
03/11/2021 114.50p 114.50p 112.00p 112.00p 551323
02/11/2021 113.50p 115.50p 112.00p 113.50p 269570
01/11/2021 114.50p 116.00p 113.94p 114.50p 191162
29/10/2021 114.50p 115.00p 111.00p 114.50p 541193
28/10/2021 113.00p 116.00p 112.50p 113.00p 226668
27/10/2021 116.50p 116.50p 113.78p 114.50p 254887
26/10/2021 116.50p 116.50p 113.00p 116.50p 128799
25/10/2021 116.50p 116.50p 114.16p 114.50p 290192
22/10/2021 116.50p 116.50p 114.50p 116.00p 338774
21/10/2021 117.00p 117.00p 113.50p 117.00p 216161
20/10/2021 116.00p 116.50p 114.72p 115.00p 420879
19/10/2021 116.00p 116.00p 113.00p 114.00p 155212
18/10/2021 116.00p 116.00p 113.45p 116.00p 146979
15/10/2021 113.00p 115.50p 113.00p 113.00p 155518
14/10/2021 112.50p 113.00p 111.34p 112.50p 315466
13/10/2021 111.00p 112.50p 110.00p 112.50p 392941
12/10/2021 111.00p 112.00p 110.00p 111.25p 315192
11/10/2021 111.00p 113.50p 111.00p 111.00p 144253
08/10/2021 111.50p 113.00p 111.00p 112.00p 201997
07/10/2021 112.00p 112.75p 111.15p 112.75p 304793
06/10/2021 112.00p 113.53p 111.11p 111.75p 211903
05/10/2021 112.50p 114.43p 112.00p 112.50p 220155
04/10/2021 112.50p 114.00p 112.00p 112.00p 395243
01/10/2021 114.50p 114.50p 112.50p 112.50p 206000
30/09/2021 115.50p 116.21p 114.50p 114.50p 200293
29/09/2021 117.00p 117.00p 114.42p 117.00p 125102
28/09/2021 116.50p 118.00p 113.00p 115.00p 475483
27/09/2021 117.00p 118.00p 116.50p 117.25p 181784
24/09/2021 119.50p 119.50p 116.45p 116.50p 286517
23/09/2021 118.00p 120.00p 112.50p 120.00p 487382
22/09/2021 120.50p 121.00p 118.50p 119.75p 340910
21/09/2021 118.00p 122.00p 117.12p 120.00p 260919
20/09/2021 119.50p 119.50p 116.00p 118.00p 572024
17/09/2021 120.00p 120.07p 118.00p 118.00p 586654
16/09/2021 119.00p 120.50p 118.20p 119.00p 220461
15/09/2021 119.00p 120.50p 117.00p 117.00p 344990
14/09/2021 119.50p 121.50p 119.00p 119.00p 331963
13/09/2021 121.50p 122.00p 119.00p 119.00p 371284
10/09/2021 120.00p 122.00p 119.97p 121.50p 5025151
09/09/2021 117.50p 121.00p 117.00p 121.00p 1048815
08/09/2021 116.50p 118.75p 116.35p 118.75p 398806
07/09/2021 117.00p 118.29p 116.50p 116.50p 362458
06/09/2021 116.50p 119.50p 116.50p 117.00p 596241
03/09/2021 117.50p 119.00p 115.50p 115.50p 186322
02/09/2021 114.50p 119.06p 114.50p 114.50p 243856
01/09/2021 120.00p 120.00p 117.50p 120.00p 237662
31/08/2021 118.50p 118.58p 116.00p 117.75p 278150
30/08/2021 116.50p 118.00p 116.00p 117.25p 119539
27/08/2021 116.50p 118.00p 116.00p 117.25p 119539
26/08/2021 117.00p 118.00p 115.25p 117.75p 719501
25/08/2021 116.50p 117.50p 116.50p 116.75p 243802
24/08/2021 116.00p 119.50p 116.00p 116.00p 244053
23/08/2021 118.00p 118.00p 116.00p 117.00p 1090690
20/08/2021 116.00p 118.00p 115.83p 118.00p 327098
19/08/2021 115.00p 116.50p 114.47p 115.50p 374854
18/08/2021 116.00p 117.35p 115.95p 116.00p 404156
17/08/2021 115.00p 117.50p 115.90p 116.25p 231979
16/08/2021 115.00p 117.00p 115.00p 116.00p 395517
13/08/2021 116.50p 118.00p 115.00p 116.75p 268167
12/08/2021 117.00p 118.00p 114.00p 117.50p 644049
11/08/2021 116.00p 117.00p 113.00p 117.00p 354023
10/08/2021 114.50p 114.50p 112.50p 113.50p 188612
09/08/2021 114.00p 114.34p 113.06p 114.00p 202752
06/08/2021 114.50p 115.50p 113.00p 113.50p 314187
05/08/2021 114.50p 115.00p 113.50p 115.00p 426257
04/08/2021 113.00p 114.50p 113.00p 114.50p 191871
03/08/2021 112.00p 114.50p 111.50p 113.50p 294806
02/08/2021 111.00p 113.50p 110.98p 112.50p 400382
30/07/2021 110.50p 112.48p 109.50p 110.00p 321571
29/07/2021 110.50p 111.50p 110.25p 110.50p 322252
28/07/2021 112.00p 113.23p 110.50p 110.50p 245783
27/07/2021 112.00p 113.00p 110.50p 111.75p 507158
26/07/2021 114.00p 114.50p 110.50p 113.25p 406178
23/07/2021 113.50p 115.00p 113.00p 114.00p 188608
22/07/2021 112.50p 114.07p 112.00p 112.50p 195320
21/07/2021 113.50p 113.50p 111.50p 112.00p 305679
20/07/2021 111.00p 112.50p 111.00p 112.00p 359284
19/07/2021 114.00p 114.00p 110.12p 110.50p 469091
16/07/2021 114.50p 115.00p 113.00p 113.50p 314492

*Close Price adjusted for both dividends and splits