Market data

Select a section

Diverse Income Trust (The)

(DIVI)
Sector: Closed End Investments
91.40p
0.00p 0.00
Last updated: 12:15:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
05/11/2024 90.60p 92.20p 90.60p 91.40p 267,910
04/11/2024 91.80p 92.00p 90.00p 91.60p 298,221
01/11/2024 91.20p 91.60p 90.64p 91.60p 589,699
31/10/2024 90.40p 91.40p 88.40p 90.80p 748,667
30/10/2024 89.80p 91.40p 88.66p 91.40p 491,037
29/10/2024 90.60p 91.80p 89.80p 90.00p 1,109,273
28/10/2024 91.20p 91.80p 90.46p 91.20p 1,667,817
25/10/2024 91.40p 92.00p 90.92p 92.00p 899,327
24/10/2024 90.20p 92.00p 89.40p 90.60p 622,755
23/10/2024 90.40p 91.00p 89.50p 90.60p 962,598
22/10/2024 89.40p 90.80p 89.21p 89.80p 551,200
21/10/2024 91.80p 92.00p 90.20p 90.80p 905,779
18/10/2024 91.60p 92.00p 90.20p 91.00p 720,497
17/10/2024 91.20p 91.20p 90.00p 91.00p 994,548
16/10/2024 89.40p 91.20p 89.40p 90.40p 422,127
15/10/2024 90.20p 90.40p 89.60p 90.40p 272,506
14/10/2024 89.60p 92.40p 89.60p 89.80p 793,896
11/10/2024 90.00p 91.23p 89.64p 90.60p 671,716
10/10/2024 90.00p 91.20p 90.00p 90.00p 228,341
09/10/2024 90.60p 92.40p 90.05p 90.40p 232,902
08/10/2024 89.60p 92.40p 89.40p 91.00p 892,030
07/10/2024 91.20p 92.80p 90.20p 90.60p 364,256
04/10/2024 90.80p 91.60p 90.40p 91.20p 394,469
03/10/2024 91.00p 92.46p 90.20p 90.80p 473,942
02/10/2024 90.80p 91.20p 90.20p 90.80p 370,418
01/10/2024 91.40p 93.40p 90.85p 91.00p 4,530,014
30/09/2024 91.20p 93.96p 91.20p 91.60p 787,828
27/09/2024 92.00p 93.40p 91.42p 92.80p 441,484
26/09/2024 91.60p 92.20p 91.30p 92.00p 499,272
25/09/2024 92.60p 92.80p 91.80p 92.60p 1,860,854
24/09/2024 92.20p 93.80p 92.20p 93.00p 382,378
23/09/2024 93.00p 93.80p 91.20p 93.80p 617,110
20/09/2024 92.20p 93.40p 90.94p 93.40p 2,790,263
19/09/2024 91.20p 93.60p 91.00p 91.20p 129,681
18/09/2024 91.20p 92.80p 91.00p 91.20p 793,644
17/09/2024 90.40p 93.20p 90.40p 91.20p 718,455
16/09/2024 92.00p 92.80p 90.80p 90.80p 249,063
13/09/2024 90.40p 93.20p 90.40p 91.40p 81,547
12/09/2024 92.00p 92.40p 90.49p 90.80p 609,661
11/09/2024 90.20p 92.80p 90.00p 91.00p 630,064
10/09/2024 90.80p 92.80p 90.00p 91.00p 2,301,764
09/09/2024 90.60p 93.00p 90.60p 91.00p 112,930
06/09/2024 91.40p 93.80p 90.60p 90.60p 189,643
05/09/2024 91.60p 93.80p 91.40p 91.60p 1,413,770
04/09/2024 91.60p 93.20p 91.20p 91.20p 197,260
03/09/2024 91.60p 93.80p 91.40p 91.40p 1,277,188
02/09/2024 91.40p 94.00p 91.40p 91.60p 311,284
30/08/2024 92.80p 92.80p 91.60p 91.60p 459,958
29/08/2024 91.60p 92.80p 91.20p 91.60p 776,323
28/08/2024 91.60p 92.40p 91.60p 91.60p 517,722
27/08/2024 93.00p 93.00p 91.20p 91.80p 522,969
26/08/2024 91.80p 92.00p 91.23p 91.60p 445,642
23/08/2024 91.80p 92.00p 91.23p 91.60p 445,642
22/08/2024 91.80p 92.00p 91.23p 91.60p 445,642
21/08/2024 91.40p 92.00p 91.00p 91.80p 490,708
20/08/2024 91.80p 92.00p 91.00p 91.60p 373,504
19/08/2024 90.60p 92.00p 90.60p 91.40p 260,670
16/08/2024 91.20p 91.67p 90.32p 91.40p 279,456
15/08/2024 90.80p 91.60p 89.40p 91.60p 166,415
14/08/2024 89.60p 91.20p 89.55p 91.00p 144,074
13/08/2024 89.20p 90.40p 89.20p 90.40p 199,094
12/08/2024 88.20p 90.40p 88.20p 89.80p 592,427
09/08/2024 88.20p 88.80p 87.54p 88.00p 247,452
08/08/2024 87.20p 88.80p 87.20p 87.60p 245,570
07/08/2024 88.00p 89.00p 87.42p 89.00p 250,545
06/08/2024 86.40p 87.60p 86.40p 87.30p 359,126
05/08/2024 88.00p 88.80p 85.70p 86.00p 604,276
02/08/2024 89.80p 91.50p 89.00p 89.00p 250,091
01/08/2024 91.00p 92.40p 90.90p 91.30p 278,522
31/07/2024 91.20p 92.40p 91.00p 91.20p 742,872
30/07/2024 90.80p 92.00p 90.80p 91.50p 131,698
29/07/2024 90.80p 91.80p 89.89p 91.40p 359,234
26/07/2024 90.20p 90.67p 89.16p 89.70p 194,529
25/07/2024 89.00p 90.57p 89.00p 89.70p 317,517
24/07/2024 89.80p 90.40p 89.60p 89.60p 235,523
23/07/2024 90.20p 90.64p 89.60p 90.00p 398,203
22/07/2024 89.60p 90.80p 89.60p 90.00p 243,028
19/07/2024 90.00p 91.00p 89.59p 90.00p 405,163
18/07/2024 90.00p 90.40p 88.40p 90.00p 139,386
17/07/2024 89.00p 89.79p 88.60p 89.00p 438,772
16/07/2024 88.00p 90.00p 88.00p 89.00p 563,120
15/07/2024 88.20p 89.50p 88.05p 89.00p 186,133
12/07/2024 89.00p 89.80p 87.84p 88.80p 627,374
11/07/2024 88.00p 89.80p 88.00p 88.20p 540,693
10/07/2024 87.60p 89.80p 87.41p 89.00p 368,719
09/07/2024 88.00p 88.68p 86.60p 87.60p 320,466
08/07/2024 87.60p 89.60p 87.00p 87.20p 491,540
05/07/2024 89.00p 89.00p 87.00p 88.40p 303,398
04/07/2024 86.00p 88.29p 86.00p 86.80p 265,417
03/07/2024 86.60p 88.80p 85.80p 85.80p 485,605
02/07/2024 86.00p 88.40p 85.60p 85.60p 271,622
01/07/2024 86.00p 88.20p 85.46p 86.20p 493,621
28/06/2024 86.20p 88.00p 85.40p 85.40p 366,925
27/06/2024 86.00p 87.69p 85.40p 85.80p 433,790
26/06/2024 86.00p 88.00p 85.40p 85.40p 201,389
25/06/2024 85.40p 87.49p 85.40p 85.40p 106,535
24/06/2024 86.00p 87.80p 85.04p 85.40p 663,036
21/06/2024 86.00p 87.40p 85.12p 86.60p 524,652
20/06/2024 85.20p 87.40p 85.10p 86.00p 469,248
19/06/2024 86.20p 88.20p 85.40p 86.60p 493,357
18/06/2024 85.80p 88.20p 85.52p 85.80p 423,871
17/06/2024 86.20p 88.58p 85.40p 85.40p 315,093
14/06/2024 86.00p 88.80p 85.80p 86.40p 267,904
13/06/2024 87.00p 89.00p 86.20p 86.20p 326,563
12/06/2024 87.60p 88.60p 86.00p 87.20p 147,560
11/06/2024 86.60p 88.80p 86.00p 86.60p 305,658
10/06/2024 88.00p 89.40p 86.60p 86.60p 377,451
07/06/2024 87.80p 89.00p 87.00p 87.00p 634,613
06/06/2024 88.60p 90.40p 87.80p 87.80p 368,818
05/06/2024 88.60p 89.40p 88.13p 88.20p 316,112
04/06/2024 89.40p 89.80p 88.25p 89.00p 786,504
03/06/2024 89.20p 89.60p 88.60p 89.20p 299,185
31/05/2024 88.60p 89.40p 87.40p 89.40p 144,993
30/05/2024 88.00p 88.60p 86.86p 87.80p 109,664
29/05/2024 87.60p 88.80p 87.17p 88.00p 511,340
28/05/2024 87.80p 88.80p 87.15p 88.40p 193,988
27/05/2024 87.40p 88.80p 87.35p 88.40p 228,667

Market data

Select a section