- Share Prices
Diverse Income Trust (The) PLC (DIVI)
92.80p+1.20 (+1.31%)07 Mar 2025, 08:10
Diverse Income Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 91.40p | 92.80p | 90.30p | 91.60p | 444,037 |
Mar 5, 2025 | 91.80p | 92.80p | 90.60p | 91.00p | 464,327 |
Mar 4, 2025 | 92.40p | 92.40p | 91.40p | 92.20p | 366,486 |
Mar 3, 2025 | 92.40p | 93.60p | 91.96p | 92.40p | 660,058 |
Feb 28, 2025 | 91.80p | 92.40p | 91.20p | 92.40p | 348,734 |
Feb 27, 2025 | 92.60p | 93.20p | 92.20p | 92.60p | 1,630,414 |
Feb 26, 2025 | 92.80p | 93.20p | 92.20p | 92.80p | 520,863 |
Feb 25, 2025 | 92.40p | 94.20p | 92.00p | 92.60p | 412,885 |
Feb 24, 2025 | 93.00p | 94.60p | 92.20p | 93.40p | 370,744 |
Feb 21, 2025 | 93.40p | 94.60p | 92.40p | 92.40p | 362,180 |
Feb 20, 2025 | 93.60p | 95.20p | 93.60p | 93.60p | 143,634 |
Feb 19, 2025 | 94.00p | 95.80p | 93.40p | 93.60p | 460,782 |
Feb 18, 2025 | 94.20p | 95.40p | 93.82p | 94.00p | 260,836 |
Feb 17, 2025 | 94.20p | 95.40p | 93.80p | 94.20p | 260,897 |
Feb 14, 2025 | 94.60p | 95.00p | 93.74p | 94.00p | 312,827 |
Feb 13, 2025 | 94.40p | 94.80p | 93.80p | 94.40p | 759,982 |
Feb 12, 2025 | 95.00p | 95.40p | 94.00p | 94.00p | 658,462 |
Feb 11, 2025 | 94.80p | 95.40p | 94.20p | 94.60p | 304,847 |
Feb 10, 2025 | 94.31p | 95.60p | 94.00p | 94.60p | 470,375 |
Feb 7, 2025 | 94.80p | 95.20p | 94.00p | 94.80p | 1,650,716 |
Feb 6, 2025 | 94.40p | 94.80p | 93.61p | 94.80p | 1,213,661 |
Feb 5, 2025 | 93.00p | 93.80p | 92.56p | 93.80p | 790,301 |
Feb 4, 2025 | 93.00p | 93.40p | 92.20p | 92.40p | 485,638 |
Feb 3, 2025 | 93.00p | 94.00p | 92.20p | 92.60p | 354,223 |
Jan 31, 2025 | 93.40p | 94.00p | 92.80p | 93.80p | 969,151 |
Jan 30, 2025 | 92.60p | 93.20p | 92.40p | 92.60p | 179,032 |
Jan 29, 2025 | 92.20p | 93.00p | 92.00p | 92.40p | 154,104 |
Jan 28, 2025 | 93.40p | 93.40p | 92.00p | 92.60p | 3,186,363 |
Jan 27, 2025 | 92.60p | 93.20p | 91.40p | 92.20p | 426,827 |
Jan 24, 2025 | 92.80p | 93.40p | 92.45p | 92.80p | 356,721 |
Jan 23, 2025 | 92.80p | 93.40p | 92.80p | 93.40p | 502,931 |
Jan 22, 2025 | 93.80p | 93.80p | 92.80p | 92.80p | 444,640 |
Jan 21, 2025 | 92.80p | 93.80p | 92.80p | 93.40p | 378,612 |
Jan 20, 2025 | 92.60p | 93.48p | 92.40p | 93.20p | 519,622 |
Jan 17, 2025 | 92.20p | 93.05p | 92.00p | 93.00p | 600,256 |
Jan 16, 2025 | 92.80p | 93.00p | 91.80p | 92.40p | 314,847 |
Jan 15, 2025 | 90.80p | 92.00p | 89.60p | 91.40p | 204,068 |
Jan 14, 2025 | 89.74p | 90.30p | 89.65p | 90.40p | 401,014 |
Jan 13, 2025 | 91.20p | 91.80p | 89.92p | 91.00p | 267,803 |
Jan 10, 2025 | 90.80p | 92.80p | 90.20p | 91.00p | 165,855 |
Jan 9, 2025 | 90.40p | 92.40p | 90.00p | 92.20p | 1,108,814 |
Jan 8, 2025 | 90.80p | 92.80p | 90.00p | 91.20p | 414,710 |
Jan 7, 2025 | 91.20p | 92.80p | 90.60p | 91.00p | 256,402 |
Jan 6, 2025 | 91.80p | 92.60p | 90.89p | 92.30p | 282,419 |
Jan 3, 2025 | 91.40p | 92.20p | 90.20p | 91.40p | 572,265 |
Jan 2, 2025 | 91.40p | 92.20p | 89.40p | 92.20p | 652,143 |
Dec 31, 2024 | 90.00p | 91.20p | 89.30p | 90.60p | 304,951 |
Dec 30, 2024 | 89.80p | 90.20p | 89.40p | 90.00p | 266,179 |
Dec 27, 2024 | 90.40p | 91.40p | 89.72p | 90.00p | 79,680 |
Dec 24, 2024 | 90.40p | 90.40p | 89.66p | 90.40p | 138,787 |