- Share Prices
Diverse Income Trust (The) PLC (DIVI)
85.80p+0.50 (+0.59%)28 Mar 2024, 10:01
Diverse Income Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 85.40p | 85.80p | 83.70p | 85.30p | 921,371 |
Mar 26, 2024 | 84.00p | 84.87p | 83.69p | 84.40p | 896,702 |
Mar 25, 2024 | 84.40p | 85.40p | 83.88p | 84.00p | 19,270,138 |
Mar 22, 2024 | 83.00p | 85.00p | 83.00p | 84.60p | 788,771 |
Mar 21, 2024 | 84.00p | 84.60p | 83.00p | 84.00p | 768,423 |
Mar 20, 2024 | 84.00p | 84.80p | 83.37p | 84.80p | 477,358 |
Mar 19, 2024 | 83.00p | 84.60p | 83.00p | 84.60p | 362,489 |
Mar 18, 2024 | 83.80p | 84.40p | 83.32p | 84.40p | 1,046,076 |
Mar 15, 2024 | 83.40p | 84.00p | 83.20p | 83.60p | 634,347 |
Mar 14, 2024 | 80.40p | 83.60p | 80.40p | 83.20p | 1,083,733 |
Mar 13, 2024 | 83.20p | 84.20p | 83.00p | 83.40p | 1,059,783 |
Mar 12, 2024 | 83.20p | 83.82p | 83.14p | 83.50p | 760,860 |
Mar 11, 2024 | 83.40p | 84.00p | 83.09p | 83.60p | 722,339 |
Mar 8, 2024 | 83.20p | 83.80p | 83.00p | 83.20p | 715,081 |
Mar 7, 2024 | 83.40p | 83.80p | 82.89p | 83.40p | 982,613 |
Mar 6, 2024 | 82.80p | 83.80p | 82.49p | 83.80p | 613,460 |
Mar 5, 2024 | 82.80p | 83.00p | 82.22p | 83.00p | 811,294 |
Mar 4, 2024 | 82.40p | 83.60p | 82.00p | 82.80p | 655,528 |
Mar 1, 2024 | 82.60p | 83.40p | 81.80p | 82.60p | 518,969 |
Feb 29, 2024 | 82.00p | 82.60p | 81.60p | 82.00p | 438,930 |
Feb 28, 2024 | 82.00p | 82.60p | 81.60p | 81.80p | 522,100 |
Feb 27, 2024 | 81.80p | 82.60p | 81.80p | 81.80p | 283,938 |
Feb 26, 2024 | 81.80p | 82.60p | 81.40p | 81.60p | 521,880 |
Feb 23, 2024 | 81.80p | 82.60p | 81.60p | 81.60p | 388,558 |
Feb 22, 2024 | 81.60p | 83.40p | 81.60p | 81.80p | 364,669 |
Feb 21, 2024 | 81.80p | 81.91p | 81.20p | 81.60p | 1,250,342 |
Feb 20, 2024 | 82.00p | 82.60p | 81.49p | 81.60p | 289,541 |
Feb 19, 2024 | 82.00p | 82.80p | 81.50p | 82.10p | 256,507 |
Feb 16, 2024 | 81.60p | 82.62p | 81.42p | 82.40p | 734,110 |
Feb 15, 2024 | 81.40p | 81.99p | 81.20p | 81.20p | 200,655 |
Feb 14, 2024 | 81.00p | 81.68p | 80.88p | 81.20p | 443,780 |
Feb 13, 2024 | 81.40p | 82.00p | 78.00p | 81.00p | 2,541,957 |
Feb 12, 2024 | 81.00p | 82.00p | 81.00p | 82.00p | 1,716,715 |
Feb 9, 2024 | 81.40p | 81.60p | 81.19p | 81.60p | 245,588 |
Feb 8, 2024 | 81.20p | 82.00p | 81.20p | 81.40p | 606,536 |
Feb 7, 2024 | 81.20p | 83.40p | 81.00p | 81.20p | 637,094 |
Feb 6, 2024 | 81.20p | 82.20p | 81.00p | 81.20p | 3,124,104 |
Feb 5, 2024 | 81.80p | 82.60p | 81.00p | 81.20p | 290,864 |
Feb 2, 2024 | 81.80p | 83.20p | 81.80p | 81.80p | 277,790 |
Feb 1, 2024 | 82.00p | 83.20p | 81.80p | 82.00p | 1,204,401 |
Jan 31, 2024 | 81.60p | 82.20p | 81.40p | 82.00p | 2,771,547 |
Jan 30, 2024 | 81.40p | 83.40p | 81.00p | 82.00p | 930,376 |
Jan 29, 2024 | 81.60p | 83.20p | 81.40p | 81.60p | 632,968 |
Jan 26, 2024 | 81.00p | 83.00p | 80.83p | 81.60p | 663,700 |
Jan 25, 2024 | 81.00p | 81.60p | 80.80p | 81.40p | 482,756 |
Jan 24, 2024 | 80.80p | 81.66p | 80.60p | 81.40p | 384,888 |
Jan 23, 2024 | 80.40p | 81.80p | 80.40p | 81.10p | 298,152 |
Jan 22, 2024 | 80.20p | 83.00p | 80.20p | 81.00p | 3,843,066 |
Jan 19, 2024 | 80.40p | 83.80p | 80.40p | 80.40p | 297,410 |
Jan 18, 2024 | 81.20p | 82.74p | 80.96p | 81.20p | 2,734,753 |