Market data

Select a section

Diverse Income Trust (The)

(DIVI)
Sector: Closed End Investments
96.80p
1.00p 1.04
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/05/2025 94.60p 95.80p 94.60p 95.80p 142,479
02/05/2025 94.60p 95.80p 94.60p 95.80p 142,479
01/05/2025 94.00p 95.00p 93.80p 95.00p 3,534,258
30/04/2025 94.20p 94.60p 94.00p 94.60p 77,247
29/04/2025 93.80p 94.85p 93.60p 93.80p 225,755
28/04/2025 93.60p 94.80p 93.11p 93.60p 214,701
25/04/2025 93.60p 94.00p 90.40p 93.00p 110,160
24/04/2025 93.00p 94.80p 92.40p 93.20p 177,811
23/04/2025 93.80p 95.00p 91.40p 92.40p 677,961
22/04/2025 91.00p 93.20p 90.92p 93.20p 360,205
21/04/2025 91.40p 92.40p 90.00p 91.20p 287,339
18/04/2025 91.40p 92.40p 90.00p 91.20p 287,339
17/04/2025 91.40p 92.40p 90.00p 91.20p 287,339
16/04/2025 92.00p 92.40p 88.20p 92.00p 145,430
15/04/2025 90.60p 91.80p 90.00p 90.60p 182,190
14/04/2025 91.40p 91.40p 86.40p 90.80p 286,820
11/04/2025 87.00p 88.20p 86.00p 88.20p 423,895
10/04/2025 87.00p 90.60p 87.00p 87.80p 648,244
09/04/2025 83.80p 84.40p 82.66p 84.40p 337,412
08/04/2025 86.40p 86.40p 83.52p 86.40p 181,848
07/04/2025 86.40p 86.40p 80.00p 84.00p 1,308,066
04/04/2025 89.80p 90.80p 86.00p 86.20p 370,977
03/04/2025 91.20p 91.20p 89.20p 89.80p 291,233
02/04/2025 91.40p 92.20p 90.80p 92.20p 88,190
01/04/2025 92.80p 92.80p 91.40p 91.90p 714,681
31/03/2025 92.80p 93.00p 91.00p 91.80p 225,003
28/03/2025 91.40p 92.80p 91.00p 92.80p 292,608
27/03/2025 91.20p 92.60p 91.00p 91.60p 647,858
26/03/2025 91.00p 92.06p 91.00p 91.60p 346,602
25/03/2025 91.40p 92.60p 90.58p 91.60p 481,534
24/03/2025 91.00p 92.60p 90.00p 91.20p 1,024,774
21/03/2025 89.00p 91.80p 89.00p 90.00p 339,722
20/03/2025 91.80p 92.00p 90.54p 91.80p 255,242
19/03/2025 92.60p 92.80p 90.72p 92.20p 185,944
18/03/2025 90.80p 92.80p 90.34p 92.20p 372,913
17/03/2025 91.00p 92.60p 89.40p 91.00p 204,097
14/03/2025 89.80p 92.40p 89.50p 92.40p 188,908
13/03/2025 90.60p 92.00p 89.60p 89.80p 202,115
12/03/2025 89.80p 91.80p 89.73p 89.80p 377,891
11/03/2025 90.60p 92.80p 89.00p 89.80p 2,095,597
10/03/2025 91.40p 92.80p 90.60p 90.60p 180,972
07/03/2025 91.00p 92.80p 91.00p 91.20p 125,298
06/03/2025 91.40p 92.80p 90.30p 91.60p 344,037
05/03/2025 91.80p 92.80p 90.60p 91.00p 384,327
04/03/2025 92.40p 92.40p 91.40p 92.20p 366,485
03/03/2025 92.40p 93.60p 91.96p 92.40p 660,058
28/02/2025 91.80p 92.40p 91.20p 92.40p 348,734
27/02/2025 92.60p 93.20p 92.20p 92.60p 1,630,415
26/02/2025 92.80p 93.20p 92.20p 92.80p 520,863
25/02/2025 92.40p 94.20p 92.00p 92.60p 312,885
24/02/2025 93.00p 94.60p 92.20p 93.40p 285,106
21/02/2025 93.40p 94.60p 92.40p 92.40p 362,180
20/02/2025 93.60p 95.20p 93.60p 93.60p 143,634
19/02/2025 94.00p 95.80p 93.40p 93.60p 460,782
18/02/2025 94.20p 95.40p 93.82p 94.00p 260,836
17/02/2025 94.20p 95.40p 93.80p 94.20p 260,897
14/02/2025 94.60p 95.00p 93.74p 94.00p 312,827
13/02/2025 94.40p 94.80p 93.80p 94.40p 759,982
12/02/2025 95.00p 95.40p 94.00p 94.00p 658,462
11/02/2025 94.80p 95.40p 94.20p 94.60p 304,847
10/02/2025 94.20p 95.60p 94.00p 94.60p 470,375
07/02/2025 94.80p 95.20p 94.00p 94.80p 1,650,716
06/02/2025 94.40p 94.80p 93.61p 93.80p 342,471
05/02/2025 93.00p 93.80p 92.56p 92.40p 345,316
04/02/2025 93.00p 93.40p 92.20p 92.60p 485,638
03/02/2025 93.00p 94.00p 92.20p 92.60p 354,223
31/01/2025 93.40p 94.00p 92.80p 93.80p 969,151
30/01/2025 92.60p 93.20p 92.40p 92.60p 104,032
29/01/2025 92.20p 93.00p 92.00p 92.40p 154,104
28/01/2025 93.40p 93.40p 92.00p 92.60p 3,096,363
27/01/2025 92.60p 93.20p 91.40p 92.20p 426,827
24/01/2025 92.80p 93.40p 92.45p 92.80p 356,721
23/01/2025 92.80p 93.40p 92.80p 93.40p 402,931
22/01/2025 93.80p 93.80p 92.80p 92.80p 394,640
21/01/2025 92.80p 93.80p 92.80p 93.40p 378,612
20/01/2025 92.60p 93.48p 92.40p 93.20p 344,622
17/01/2025 92.20p 93.05p 92.00p 93.00p 600,256
16/01/2025 92.80p 93.00p 91.80p 91.40p 314,847
15/01/2025 90.80p 92.00p 89.60p 91.40p 204,068
14/01/2025 91.20p 90.40p 89.65p 90.40p 368,864
13/01/2025 91.20p 91.80p 89.92p 91.00p 267,803
10/01/2025 90.80p 92.80p 90.20p 91.00p 165,855
09/01/2025 90.40p 92.40p 90.00p 92.20p 1,108,814
08/01/2025 90.80p 92.80p 90.00p 91.20p 414,710
07/01/2025 91.20p 92.80p 90.60p 91.00p 256,402
06/01/2025 91.80p 92.60p 90.89p 92.30p 282,419
03/01/2025 91.40p 92.20p 90.20p 91.40p 572,265
02/01/2025 91.40p 92.20p 89.40p 92.20p 652,143
01/01/2025 90.00p 91.20p 89.30p 90.60p 304,951
31/12/2024 90.00p 91.20p 89.30p 90.60p 304,951
30/12/2024 89.80p 90.20p 89.40p 90.00p 266,179
27/12/2024 90.40p 91.40p 89.72p 90.00p 79,680
26/12/2024 90.40p 90.40p 89.66p 90.40p 138,787
25/12/2024 90.40p 90.40p 89.66p 90.40p 138,787
24/12/2024 90.40p 90.40p 89.66p 90.40p 138,787
23/12/2024 89.60p 91.20p 89.40p 90.00p 151,095
20/12/2024 89.60p 90.40p 89.40p 90.40p 205,781
19/12/2024 90.20p 91.20p 89.47p 90.40p 265,312
18/12/2024 92.00p 93.60p 91.60p 91.80p 132,947
17/12/2024 92.20p 93.60p 91.80p 92.00p 469,874
16/12/2024 92.80p 93.44p 92.60p 92.80p 299,261
13/12/2024 93.20p 93.70p 92.80p 93.00p 537,482
12/12/2024 92.60p 93.80p 92.40p 93.20p 321,527
11/12/2024 92.40p 92.80p 92.20p 92.80p 355,319
10/12/2024 92.40p 93.60p 92.20p 93.00p 346,036
09/12/2024 93.20p 94.00p 92.20p 93.00p 152,707
06/12/2024 92.80p 93.02p 92.20p 93.00p 387,609
05/12/2024 92.60p 92.80p 92.32p 92.80p 254,473
04/12/2024 92.80p 92.80p 92.14p 92.20p 363,016
03/12/2024 92.20p 92.80p 91.80p 92.80p 562,135
02/12/2024 91.80p 92.78p 91.40p 91.80p 223,556
29/11/2024 91.80p 92.80p 91.40p 91.80p 403,687
28/11/2024 91.80p 92.60p 91.67p 92.40p 202,489
27/11/2024 91.60p 92.60p 91.40p 92.40p 467,668
26/11/2024 92.00p 92.80p 91.40p 91.40p 158,080
25/11/2024 92.60p 92.60p 91.50p 91.60p 300,549
22/11/2024 91.40p 92.20p 91.25p 91.60p 142,704
21/11/2024 91.60p 92.40p 90.31p 91.60p 176,255
20/11/2024 92.40p 92.60p 90.42p 91.80p 318,019
19/11/2024 91.00p 92.60p 91.00p 92.00p 269,401
18/11/2024 91.60p 92.40p 91.38p 91.80p 379,960
15/11/2024 91.60p 92.40p 90.80p 91.00p 434,132
14/11/2024 91.20p 91.80p 90.80p 91.00p 65,076
13/11/2024 91.40p 91.80p 91.00p 91.60p 206,030
12/11/2024 91.20p 91.80p 90.60p 90.60p 145,796
11/11/2024 91.80p 92.60p 91.10p 92.20p 199,694
08/11/2024 92.00p 92.40p 91.37p 91.80p 274,572
07/11/2024 92.40p 92.82p 92.00p 92.60p 206,520
06/11/2024 93.00p 93.40p 91.80p 92.20p 432,798

Market data

Select a section