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
27/02/2020 88.60p 88.78p 85.04p 85.40p 410452
26/02/2020 89.80p 90.60p 87.50p 89.20p 597414
25/02/2020 91.60p 92.00p 90.60p 90.60p 358933
24/02/2020 93.40p 94.00p 90.40p 91.80p 365689
21/02/2020 93.60p 94.61p 93.60p 93.60p 408518
20/02/2020 94.40p 95.60p 94.02p 94.20p 286193
19/02/2020 95.20p 95.60p 94.20p 95.20p 266105
18/02/2020 94.40p 94.61p 94.12p 94.20p 192077
17/02/2020 94.00p 95.40p 94.00p 94.80p 311319
14/02/2020 94.40p 94.80p 93.73p 94.00p 253658
13/02/2020 94.00p 94.21p 93.80p 93.80p 435598
12/02/2020 95.00p 95.00p 93.72p 94.60p 367958
11/02/2020 95.60p 96.00p 94.40p 95.00p 379923
10/02/2020 94.80p 95.87p 94.20p 95.00p 245414
07/02/2020 96.00p 96.00p 94.40p 94.40p 242546
06/02/2020 95.80p 95.80p 95.15p 95.20p 107513
05/02/2020 95.00p 95.27p 94.61p 95.00p 168483
04/02/2020 94.20p 94.60p 93.28p 94.20p 346876
03/02/2020 93.60p 94.20p 93.10p 93.40p 219099
31/01/2020 93.20p 93.30p 92.60p 93.00p 6982807
30/01/2020 93.40p 93.40p 92.00p 92.80p 669218
29/01/2020 94.20p 94.20p 92.89p 93.20p 623112
28/01/2020 94.00p 94.00p 92.00p 92.60p 315553
27/01/2020 93.40p 94.00p 91.60p 92.00p 272843
24/01/2020 94.40p 94.54p 93.20p 93.20p 450125
23/01/2020 94.40p 94.96p 93.60p 93.60p 499622
22/01/2020 95.60p 95.60p 94.20p 94.20p 261064
21/01/2020 96.60p 96.80p 94.80p 95.00p 295310
20/01/2020 97.60p 97.70p 96.60p 96.60p 568462
17/01/2020 97.60p 98.00p 97.34p 98.00p 297156
16/01/2020 98.00p 98.00p 97.20p 97.20p 238314
15/01/2020 97.00p 97.87p 97.00p 97.80p 306498
14/01/2020 97.20p 97.80p 96.80p 96.80p 335537
13/01/2020 97.80p 97.80p 96.20p 96.60p 251391
10/01/2020 97.20p 97.52p 96.20p 96.80p 203400
09/01/2020 96.60p 97.62p 96.33p 96.60p 264516
08/01/2020 96.60p 96.60p 95.80p 96.20p 886483
07/01/2020 96.40p 96.60p 95.67p 96.60p 189124
06/01/2020 96.40p 96.40p 95.60p 96.40p 410789
03/01/2020 97.40p 97.40p 95.40p 97.40p 433292
02/01/2020 96.20p 96.20p 95.45p 96.20p 723267
31/12/2019 95.40p 96.06p 95.40p 95.40p 95310
30/12/2019 95.20p 96.34p 95.20p 95.20p 199636
27/12/2019 95.60p 96.00p 95.20p 95.60p 277448
24/12/2019 96.40p 96.40p 95.40p 95.40p 134754
23/12/2019 97.20p 97.20p 95.89p 96.50p 402227
20/12/2019 97.40p 97.40p 96.20p 96.60p 412940
19/12/2019 96.80p 97.20p 96.53p 97.20p 180925
18/12/2019 96.80p 97.80p 96.70p 97.20p 910212
17/12/2019 97.40p 97.80p 96.80p 97.00p 473528
16/12/2019 97.00p 97.59p 96.60p 97.20p 835784
13/12/2019 94.20p 97.88p 94.02p 97.00p 1126488
12/12/2019 92.00p 92.52p 90.80p 92.30p 861211
11/12/2019 91.60p 92.09p 90.80p 91.80p 324087
10/12/2019 92.00p 92.17p 91.60p 92.00p 394291
09/12/2019 91.40p 91.80p 90.93p 91.60p 453689
06/12/2019 91.40p 91.19p 90.54p 90.80p 189595
05/12/2019 91.40p 91.40p 90.60p 91.40p 461768
04/12/2019 91.00p 91.40p 90.36p 91.40p 505805
03/12/2019 90.60p 92.05p 90.21p 91.00p 251004
02/12/2019 91.80p 91.91p 91.00p 91.60p 429003
29/11/2019 91.60p 91.80p 90.60p 91.60p 322005
28/11/2019 90.40p 91.60p 90.40p 91.60p 441757
27/11/2019 90.80p 90.89p 89.94p 90.20p 288358
26/11/2019 89.80p 90.82p 89.40p 89.40p 340605
25/11/2019 89.40p 90.30p 89.81p 90.10p 166866
22/11/2019 89.40p 90.10p 89.20p 90.10p 179528
21/11/2019 89.20p 89.86p 89.20p 89.20p 89973
20/11/2019 90.00p 90.18p 89.50p 89.90p 271897
19/11/2019 90.00p 90.53p 89.14p 89.20p 219371
18/11/2019 89.20p 89.80p 88.80p 88.80p 370088
15/11/2019 89.20p 89.57p 89.12p 89.20p 199979
14/11/2019 90.00p 90.20p 89.20p 89.20p 123777
13/11/2019 90.60p 90.60p 89.60p 90.00p 149942
12/11/2019 90.40p 90.40p 89.29p 89.40p 431066
11/11/2019 90.40p 90.60p 89.00p 89.00p 313233
08/11/2019 89.80p 90.40p 89.80p 89.80p 131850
07/11/2019 90.60p 90.74p 90.00p 90.20p 319587
06/11/2019 90.43p 90.43p 89.84p 90.30p 479904
05/11/2019 90.00p 90.40p 89.40p 89.40p 389008
04/11/2019 90.20p 90.20p 89.40p 89.40p 157919
01/11/2019 90.60p 90.60p 89.49p 90.00p 279110
31/10/2019 91.00p 91.00p 89.74p 90.10p 102204
30/10/2019 89.40p 89.80p 89.20p 89.20p 105477
29/10/2019 89.60p 90.18p 89.20p 90.10p 135104
28/10/2019 90.60p 90.60p 89.63p 90.60p 98821
25/10/2019 89.60p 90.29p 89.33p 90.00p 273106
24/10/2019 90.00p 90.60p 89.68p 90.40p 171684
23/10/2019 89.40p 89.80p 88.77p 89.60p 171508
22/10/2019 89.40p 89.82p 89.13p 89.60p 354703
21/10/2019 88.60p 89.95p 88.60p 89.40p 364235
18/10/2019 88.20p 90.00p 88.20p 88.80p 688827
17/10/2019 87.00p 88.60p 87.00p 88.20p 442598
16/10/2019 85.80p 88.20p 85.80p 88.20p 277981
15/10/2019 86.40p 87.00p 85.80p 86.00p 19606788
14/10/2019 87.00p 87.60p 85.40p 86.20p 2406225
11/10/2019 88.40p 88.40p 86.40p 87.00p 329131
10/10/2019 86.40p 87.60p 86.20p 87.60p 175927
09/10/2019 87.00p 87.80p 86.80p 87.80p 175559
08/10/2019 88.00p 88.00p 86.31p 88.00p 210677
07/10/2019 86.00p 88.20p 86.00p 88.20p 135709
04/10/2019 86.80p 87.87p 86.28p 87.10p 180429
03/10/2019 87.80p 88.89p 85.80p 87.00p 147341
02/10/2019 90.80p 90.80p 87.80p 87.80p 305196
01/10/2019 91.32p 91.67p 91.01p 91.50p 93640
30/09/2019 92.20p 92.20p 91.00p 91.00p 116464
27/09/2019 92.00p 92.60p 91.58p 92.40p 221060
26/09/2019 92.00p 92.60p 91.66p 92.40p 299906
25/09/2019 92.60p 93.20p 91.85p 93.20p 227279
24/09/2019 93.00p 93.40p 91.60p 91.60p 161671
23/09/2019 91.60p 93.06p 91.60p 92.80p 216069
20/09/2019 92.00p 93.40p 91.60p 93.40p 551227
19/09/2019 91.40p 91.91p 91.00p 91.20p 130116
18/09/2019 91.40p 91.40p 90.66p 91.20p 123824
17/09/2019 90.60p 91.20p 90.40p 91.00p 150585
16/09/2019 89.60p 91.40p 89.60p 91.40p 194602
13/09/2019 89.20p 90.40p 88.00p 90.00p 578689
12/09/2019 88.69p 89.00p 88.21p 88.80p 891927
11/09/2019 86.80p 88.60p 86.46p 88.10p 1702094
10/09/2019 87.00p 87.03p 86.00p 86.20p 203521
09/09/2019 87.20p 87.29p 86.80p 86.90p 131544
06/09/2019 86.80p 87.31p 86.80p 87.00p 1282599
05/09/2019 86.80p 87.15p 86.78p 86.80p 184271
04/09/2019 86.60p 87.26p 86.60p 86.60p 166138
03/09/2019 87.80p 87.80p 86.40p 86.40p 184424
02/09/2019 86.40p 87.60p 86.40p 86.80p 321788
30/08/2019 86.40p 87.20p 86.00p 87.20p 355101
29/08/2019 85.60p 86.00p 84.68p 86.00p 316110
28/08/2019 85.00p 85.60p 84.28p 85.30p 1447417
27/08/2019 84.80p 86.00p 83.17p 85.10p 326836
23/08/2019 82.60p 84.55p 82.60p 83.80p 272076
22/08/2019 84.00p 84.33p 83.17p 84.00p 272531
21/08/2019 83.40p 83.89p 82.31p 83.40p 1020755
20/08/2019 84.00p 84.52p 83.32p 84.10p 364414
19/08/2019 84.80p 85.00p 83.67p 84.00p 837403
16/08/2019 81.80p 84.69p 81.80p 83.60p 372498
15/08/2019 83.20p 84.40p 80.63p 82.00p 757180
14/08/2019 85.00p 85.50p 83.00p 83.00p 464205
13/08/2019 86.60p 86.60p 84.20p 85.20p 223355
12/08/2019 85.60p 86.86p 84.80p 84.80p 391451
09/08/2019 84.20p 86.80p 84.20p 85.40p 274429
08/08/2019 84.80p 86.80p 84.80p 86.80p 386621
07/08/2019 84.20p 85.80p 83.90p 85.80p 1726844
06/08/2019 83.00p 84.08p 82.95p 84.00p 903915
05/08/2019 85.00p 85.53p 83.45p 84.20p 541374
02/08/2019 87.00p 87.60p 85.00p 85.60p 538955
01/08/2019 88.40p 89.00p 87.20p 87.20p 486103
31/07/2019 88.00p 88.59p 87.76p 87.80p 846854
30/07/2019 88.00p 88.43p 87.74p 87.80p 576082
29/07/2019 89.20p 89.40p 87.60p 87.80p 398878
26/07/2019 88.73p 88.90p 88.60p 88.90p 884775
25/07/2019 88.60p 89.00p 88.21p 88.60p 590483
24/07/2019 88.60p 88.95p 88.00p 88.20p 313672
23/07/2019 88.60p 89.00p 88.40p 88.60p 675871
22/07/2019 88.60p 88.96p 88.50p 88.80p 302774
19/07/2019 88.80p 89.00p 88.29p 88.40p 207033
18/07/2019 88.40p 88.53p 87.80p 88.20p 348221
17/07/2019 88.80p 89.13p 88.40p 88.40p 344644
16/07/2019 89.00p 89.40p 88.00p 88.60p 445664
15/07/2019 89.21p 89.21p 88.03p 88.70p 382151
12/07/2019 89.60p 89.60p 87.80p 87.80p 1715084
11/07/2019 89.80p 90.70p 88.60p 88.60p 298626
10/07/2019 90.20p 91.12p 90.20p 90.20p 158897
09/07/2019 90.20p 91.88p 90.20p 90.20p 287975
08/07/2019 93.00p 93.00p 90.60p 90.60p 207977
05/07/2019 91.40p 92.79p 91.40p 91.60p 1982351
04/07/2019 91.80p 92.80p 91.42p 91.60p 405910
03/07/2019 91.00p 92.09p 90.00p 91.80p 730002
02/07/2019 90.60p 91.34p 89.80p 89.80p 284941
01/07/2019 91.60p 91.99p 90.80p 90.80p 180857
28/06/2019 90.80p 91.00p 90.30p 90.80p 276602
27/06/2019 89.20p 90.51p 89.20p 90.30p 311451
26/06/2019 89.40p 91.00p 89.00p 91.00p 215503
25/06/2019 89.37p 90.38p 89.02p 89.90p 244253
24/06/2019 90.00p 90.76p 88.60p 88.60p 281352
21/06/2019 90.80p 91.00p 90.29p 91.00p 248164
20/06/2019 90.00p 91.00p 90.00p 91.00p 486783
19/06/2019 90.60p 90.95p 89.20p 90.80p 391572
18/06/2019 91.40p 91.40p 90.10p 91.40p 200552
17/06/2019 88.40p 91.00p 88.20p 91.00p 258814
14/06/2019 88.60p 90.60p 88.60p 89.20p 360440
13/06/2019 89.20p 89.20p 87.93p 89.20p 325647
12/06/2019 88.20p 88.90p 88.12p 88.40p 366773
11/06/2019 90.00p 90.56p 88.20p 89.00p 388941
10/06/2019 90.00p 90.53p 89.80p 90.00p 290821
07/06/2019 90.00p 90.74p 89.60p 89.60p 182089
06/06/2019 90.40p 90.51p 89.80p 90.40p 288978
05/06/2019 89.00p 90.40p 89.00p 89.60p 565675
04/06/2019 89.40p 89.74p 88.20p 88.20p 599993
03/06/2019 90.00p 90.00p 89.20p 89.20p 273240
31/05/2019 90.00p 90.70p 89.00p 89.00p 331655
30/05/2019 91.00p 91.00p 89.98p 90.40p 206241
29/05/2019 90.40p 90.58p 89.60p 89.60p 402567
28/05/2019 91.00p 91.60p 90.40p 90.40p 219987
24/05/2019 90.60p 91.44p 90.60p 90.60p 210652
23/05/2019 91.20p 91.80p 91.00p 91.00p 269049
22/05/2019 92.60p 92.94p 91.20p 91.20p 291065
21/05/2019 92.40p 93.11p 92.20p 92.20p 401511
20/05/2019 93.20p 93.50p 92.20p 92.20p 147661
17/05/2019 94.00p 94.26p 92.40p 92.40p 139866

*Close Price adjusted for both dividends and splits