85.80p+0.50 (+0.59%)28 Mar 2024, 10:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diverse Income Trust (The) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202485.40p85.80p83.70p85.30p921,371
Mar 26, 202484.00p84.87p83.69p84.40p896,702
Mar 25, 202484.40p85.40p83.88p84.00p19,270,138
Mar 22, 202483.00p85.00p83.00p84.60p788,771
Mar 21, 202484.00p84.60p83.00p84.00p768,423
Mar 20, 202484.00p84.80p83.37p84.80p477,358
Mar 19, 202483.00p84.60p83.00p84.60p362,489
Mar 18, 202483.80p84.40p83.32p84.40p1,046,076
Mar 15, 202483.40p84.00p83.20p83.60p634,347
Mar 14, 202480.40p83.60p80.40p83.20p1,083,733
Mar 13, 202483.20p84.20p83.00p83.40p1,059,783
Mar 12, 202483.20p83.82p83.14p83.50p760,860
Mar 11, 202483.40p84.00p83.09p83.60p722,339
Mar 8, 202483.20p83.80p83.00p83.20p715,081
Mar 7, 202483.40p83.80p82.89p83.40p982,613
Mar 6, 202482.80p83.80p82.49p83.80p613,460
Mar 5, 202482.80p83.00p82.22p83.00p811,294
Mar 4, 202482.40p83.60p82.00p82.80p655,528
Mar 1, 202482.60p83.40p81.80p82.60p518,969
Feb 29, 202482.00p82.60p81.60p82.00p438,930
Feb 28, 202482.00p82.60p81.60p81.80p522,100
Feb 27, 202481.80p82.60p81.80p81.80p283,938
Feb 26, 202481.80p82.60p81.40p81.60p521,880
Feb 23, 202481.80p82.60p81.60p81.60p388,558
Feb 22, 202481.60p83.40p81.60p81.80p364,669
Feb 21, 202481.80p81.91p81.20p81.60p1,250,342
Feb 20, 202482.00p82.60p81.49p81.60p289,541
Feb 19, 202482.00p82.80p81.50p82.10p256,507
Feb 16, 202481.60p82.62p81.42p82.40p734,110
Feb 15, 202481.40p81.99p81.20p81.20p200,655
Feb 14, 202481.00p81.68p80.88p81.20p443,780
Feb 13, 202481.40p82.00p78.00p81.00p2,541,957
Feb 12, 202481.00p82.00p81.00p82.00p1,716,715
Feb 9, 202481.40p81.60p81.19p81.60p245,588
Feb 8, 202481.20p82.00p81.20p81.40p606,536
Feb 7, 202481.20p83.40p81.00p81.20p637,094
Feb 6, 202481.20p82.20p81.00p81.20p3,124,104
Feb 5, 202481.80p82.60p81.00p81.20p290,864
Feb 2, 202481.80p83.20p81.80p81.80p277,790
Feb 1, 202482.00p83.20p81.80p82.00p1,204,401
Jan 31, 202481.60p82.20p81.40p82.00p2,771,547
Jan 30, 202481.40p83.40p81.00p82.00p930,376
Jan 29, 202481.60p83.20p81.40p81.60p632,968
Jan 26, 202481.00p83.00p80.83p81.60p663,700
Jan 25, 202481.00p81.60p80.80p81.40p482,756
Jan 24, 202480.80p81.66p80.60p81.40p384,888
Jan 23, 202480.40p81.80p80.40p81.10p298,152
Jan 22, 202480.20p83.00p80.20p81.00p3,843,066
Jan 19, 202480.40p83.80p80.40p80.40p297,410
Jan 18, 202481.20p82.74p80.96p81.20p2,734,753
Showing 1 to 50 of 253