Market data

Select a section

Diverse Income Trust (The)

(DIVI)
Sector: Closed End Investments
93.00p
0.60p 0.65
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section