- Share Prices
Diverse Income Trust (The) PLC (DIVI)
92.88p+1.28 (+1.40%)02 Sep 2024, 09:41
Diverse Income Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 26, 2024 | 90.20p | 90.67p | 89.16p | 90.60p | 194,529 |
Jul 25, 2024 | 89.00p | 90.57p | 89.00p | 89.70p | 317,517 |
Jul 24, 2024 | 89.80p | 90.40p | 89.60p | 89.60p | 400,523 |
Jul 23, 2024 | 90.20p | 90.64p | 89.60p | 90.00p | 398,203 |
Jul 22, 2024 | 89.60p | 90.80p | 89.60p | 90.00p | 293,028 |
Jul 19, 2024 | 90.00p | 91.00p | 89.59p | 90.00p | 405,163 |
Jul 18, 2024 | 90.00p | 90.40p | 88.40p | 90.00p | 139,386 |
Jul 17, 2024 | 89.00p | 89.79p | 88.60p | 89.00p | 438,772 |
Jul 16, 2024 | 88.00p | 90.00p | 88.00p | 89.00p | 563,120 |
Jul 15, 2024 | 88.20p | 89.50p | 88.05p | 89.00p | 186,133 |
Jul 12, 2024 | 89.00p | 89.80p | 87.84p | 88.80p | 627,374 |
Jul 11, 2024 | 88.00p | 89.80p | 88.00p | 88.20p | 540,693 |
Jul 10, 2024 | 87.60p | 89.80p | 87.41p | 89.00p | 368,719 |
Jul 9, 2024 | 88.00p | 88.68p | 86.60p | 87.60p | 420,466 |
Jul 8, 2024 | 87.60p | 89.60p | 87.00p | 87.20p | 591,540 |
Jul 5, 2024 | 89.00p | 89.00p | 87.00p | 88.40p | 303,398 |
Jul 4, 2024 | 86.00p | 88.29p | 86.00p | 86.80p | 265,417 |
Jul 3, 2024 | 86.60p | 88.80p | 85.80p | 85.80p | 485,605 |
Jul 2, 2024 | 86.00p | 88.40p | 85.60p | 85.60p | 271,622 |
Jul 1, 2024 | 86.00p | 88.20p | 85.46p | 86.20p | 493,621 |
Jun 28, 2024 | 86.20p | 88.00p | 85.40p | 85.40p | 366,925 |
Jun 27, 2024 | 86.00p | 87.69p | 85.40p | 85.80p | 473,790 |
Jun 26, 2024 | 86.00p | 88.00p | 85.40p | 85.40p | 201,389 |
Jun 25, 2024 | 85.40p | 87.49p | 85.40p | 85.40p | 106,535 |
Jun 24, 2024 | 86.00p | 87.80p | 85.04p | 85.40p | 663,036 |
Jun 21, 2024 | 86.00p | 87.40p | 85.12p | 86.60p | 524,652 |
Jun 20, 2024 | 85.20p | 87.40p | 85.10p | 86.00p | 469,248 |
Jun 19, 2024 | 86.20p | 88.20p | 85.40p | 86.60p | 593,357 |
Jun 18, 2024 | 85.80p | 88.20p | 85.52p | 85.80p | 423,871 |
Jun 17, 2024 | 86.20p | 88.58p | 85.40p | 85.40p | 407,613 |
Jun 14, 2024 | 86.00p | 88.80p | 85.80p | 86.40p | 267,904 |
Jun 13, 2024 | 87.00p | 89.00p | 86.20p | 86.20p | 526,563 |
Jun 12, 2024 | 87.60p | 88.60p | 86.00p | 87.20p | 147,560 |
Jun 11, 2024 | 86.60p | 88.80p | 86.00p | 86.60p | 305,658 |
Jun 10, 2024 | 88.00p | 89.40p | 86.60p | 86.60p | 377,451 |
Jun 7, 2024 | 87.80p | 89.00p | 87.00p | 87.00p | 634,613 |
Jun 6, 2024 | 88.60p | 90.40p | 87.80p | 87.80p | 368,818 |
Jun 5, 2024 | 88.60p | 89.40p | 88.13p | 88.20p | 316,112 |
Jun 4, 2024 | 89.40p | 89.80p | 88.25p | 89.00p | 786,504 |
Jun 3, 2024 | 89.20p | 89.60p | 88.60p | 89.20p | 299,185 |
May 31, 2024 | 88.60p | 89.40p | 87.40p | 89.40p | 144,993 |
May 30, 2024 | 88.00p | 88.60p | 86.86p | 87.80p | 109,664 |
May 29, 2024 | 87.60p | 88.80p | 87.17p | 88.00p | 511,340 |
May 28, 2024 | 87.80p | 88.80p | 87.15p | 88.40p | 193,988 |
May 24, 2024 | 87.40p | 88.80p | 87.35p | 88.40p | 228,667 |
May 23, 2024 | 88.20p | 89.40p | 87.80p | 87.80p | 389,920 |
May 22, 2024 | 87.80p | 89.40p | 87.80p | 88.40p | 428,797 |
May 21, 2024 | 88.20p | 89.60p | 88.20p | 89.60p | 572,946 |
May 20, 2024 | 88.40p | 89.00p | 87.93p | 88.50p | 972,530 |
May 17, 2024 | 88.20p | 88.80p | 87.80p | 87.80p | 451,659 |