Diverse Income Trust (the) Plc Historical Data - DIVI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Diverse Income Trust (the) Plc (DIVI)
Diverse Income Trust (the) Plc (DIVI) Historical

Diverse Income Trust (the) Plc (DIVI)

86.50

0.50

(0.58%)

Closed April 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.348027842227	86.2	87.8	85.6	560375	86.7073121	DE
4	2.5	2.97619047619	84	87.8	83	1667266	84.58911484	DE
12	5.7	7.05445544554	80.8	87.8	78	1052540	83.36318653	DE
26	7.7	9.77157360406	78.8	87.8	74.6	814667	81.92021625	DE
52	-2.9	-3.24384787472	89.4	90.4	74.6	594688	82.17624513	DE
156	-30.5	-26.0683760684	117	122	74.6	469761	95.60244401	DE
260	-9.1	-9.51882845188	95.6	122	54.2	518610	92.97061345	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	86.5	0.5	0.58	85.6	87	85.6	511699
1713285000	86	-1.3	-1.49	86	86	85.8	795868
1713198600	87.3	0.3	0.34	86.6	87.8	86.6	758332
1712939400	87	0.6	0.69	87	87.6	86.6	302219
1712853000	86.4	-0.7	-0.80	86.2	87.8	86.2	494647
1712766600	87.1	0.7	0.81	86.2	87.8	86.2	450811
1712680200	86.4	0	0.00	86.2	86.4	86	470290
1712593800	86.4	1	1.17	85	86.4	85	714178
1712334600	85.4	-0.8	-0.93	85.4	85.4	85.2	618122
1712248200	86.2	1.2	1.41	84.8	86.2	84.8	894546
1712161800	85	-0.2	-0.23	85	85	84.6	484482
1712075400	85.2	-0.4	-0.47	85.6	85.6	85	396914
1711647000	85.6	0.3	0.35	85.4	85.6	84.6	801776
1711560600	85.3	0.9	1.07	85.4	85.4	85.3	820533
1711474200	84.4	0.4	0.48	84	84.4	84	846702
1711387800	84	-0.6	-0.71	84.4	84.4	84	19270138
1711128600	84.6	0.6	0.71	83	84.8	83	645455
1711042200	84	-0.8	-0.94	84	84.4	83	768423
1710955800	84.8	0.2	0.24	84	84.8	83.8	477358
1710869400	84.6	0.2	0.24	83	84.6	83	362489
1710783000	84.4	0.8	0.96	83.8	84.4	83.8	1046076
1710523800	83.6	0.4	0.48	83.4	83.6	83.4	534347
1710437400	83.2	-0.2	-0.24	80.4	83.4	80.4	1015581
1710351000	83.4	-0.1	-0.12	83.2	83.6	83	859783
1710264600	83.5	-0.1	-0.12	83.2	83.5	83.2	760860
1710178200	83.6	0.4	0.48	83.4	84	83.4	722339
1709919000	83.2	-0.2	-0.24	83.2	83.4	83	715081
1709832600	83.4	-0.4	-0.48	83.4	83.4	83.2	982613
1709746200	83.8	0.8	0.96	82.8	83.8	82.8	613460
1709659800	83	0.2	0.24	82.8	83	82.4	811294
1709573400	82.8	0.2	0.24	82.4	82.8	82.4	655528
1709314200	82.6	0.6	0.73	82.6	83	81.8	518969
1709227800	82	0.2	0.24	82	82.6	81.8	461830
1709141400	81.8	0	0.00	82	82	81.6	522100
1709055000	81.8	0.2	0.25	81.8	81.8	81.8	283938
1708968600	81.6	0	0.00	81.8	81.8	81.4	521880
1708709400	81.6	-0.2	-0.24	81.8	82	81.6	388558
1708623000	81.8	0.2	0.25	81.6	82.2	81.6	364669
1708536600	81.6	0	0.00	81.8	81.8	81.2	1250342
1708450200	81.6	-0.5	-0.61	82	82	81.6	289541
1708363800	82.1	-0.3	-0.36	82	82.1	82	256507
1708104600	82.4	1.2	1.48	81.6	82.4	81.6	734110
1708018200	81.2	0	0.00	81.4	81.4	81.2	200655
1707931800	81.2	0.2	0.25	81	81.2	81	443780
1707845400	81	-1	-1.22	81.4	81.4	78	2541957
1707759000	82	0.4	0.49	81	82	81	1716715
1707499800	81.6	0.2	0.25	81.4	81.6	81.2	245588
1707413400	81.4	0.2	0.25	81.2	81.4	81.2	356536
1707327000	81.2	0	0.00	81.2	81.6	81	637094
1707240600	81.2	0	0.00	81.2	81.6	81	3124104
1707154200	81.2	-0.6	-0.73	81.8	82	81	290864
1706895000	81.8	-0.2	-0.24	81.8	82	81.8	277790
1706808600	82	0	0.00	82	82.2	81.8	1054401
1706722200	82	0	0.00	81.6	82.2	81.4	2771547
1706635800	82	0.4	0.49	81.4	82	81	804376
1706549400	81.6	0	0.00	81.6	81.8	81.4	432968
1706290200	81.6	0.2	0.25	81	81.8	81	598590
1706203800	81.4	0	0.00	81	81.4	81	482756
1706117400	81.4	0.3	0.37	80.8	81.4	80.8	384888
1706031000	81.1	0.1	0.12	80.4	81.1	80.4	298152
1705944600	81	0.6	0.75	80.2	81	80.2	3843066
1705685400	80.4	-0.8	-0.99	80.4	80.8	80.4	297410
1705599000	81.2	-0.8	-0.98	81.2	81.2	81.2	2734753

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions