DIVI

Diverse Income Historical Data

DIVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 100.20 -0.80 -0.79% 100.00 100.20 100.00 261,880
Jan 14 2021 101.00 1.30 1.3% 101.00 101.00 99.60 328,299
Jan 13 2021 99.70 -0.15 -0.15% 99.40 100.50 99.20 294,918
Jan 12 2021 99.85 0.10 0.1% 99.20 99.85 99.20 460,792
Jan 11 2021 99.75 -1.00 -0.99% 102.50 102.50 99.00 303,373
Jan 08 2021 100.75 0.25 0.25% 101.50 101.50 100.50 397,715
Jan 07 2021 100.50 -0.25 -0.25% 100.50 102.00 100.00 253,334
Jan 06 2021 100.75 0.05 0.05% 101.00 102.50 100.75 440,870
Jan 05 2021 100.70 0.60 0.6% 98.40 101.50 98.20 324,074
Jan 04 2021 100.10 1.10 1.11% 100.10 100.10 100.10 250,480
Jan 01 2021 99.00 0.00 +0.00% 99.00 99.00 99.00 0.00
Dec 31 2020 99.00 0.00 +0.00% 99.00 99.00 99.00 0.00
Dec 31 2020 99.00 -1.00 -1.0% 99.00 99.00 99.00 48,862
Dec 30 2020 100.00 0.50 0.5% 99.80 101.00 99.20 173,343
Dec 29 2020 99.50 2.10 2.16% 97.80 99.80 97.80 340,624
Dec 28 2020 97.40 0.00 +0.00% 96.80 97.40 95.20 0.00
Dec 25 2020 97.40 0.00 +0.00% 96.80 97.40 95.20 0.00
Dec 24 2020 97.40 0.40 0.41% 96.80 97.40 95.20 139,317
Dec 23 2020 97.00 3.70 3.97% 94.80 97.00 94.80 163,829
Dec 22 2020 93.30 0.00 0.0% 94.40 94.40 93.20 243,491
Dec 21 2020 93.30 -0.90 -0.96% 93.20 94.60 92.60 409,320
Dec 18 2020 94.20 -2.10 -2.18% 97.40 97.40 94.20 257,335
Dec 17 2020 96.30 2.20 2.34% 94.20 98.00 94.20 808,834
Dec 16 2020 94.10 0.50 0.53% 94.20 94.80 93.60 970,977
Dec 15 2020 93.60 0.20 0.21% 93.00 93.60 93.00 381,638
Dec 14 2020 93.40 0.40 0.43% 93.00 93.40 93.00 285,545
Dec 11 2020 93.00 -1.00 -1.06% 96.40 96.40 91.60 505,775
Dec 10 2020 94.00 -1.00 -1.05% 95.00 95.00 94.00 260,154
Dec 09 2020 95.00 -1.00 -1.04% 96.00 96.00 95.00 234,958
Dec 08 2020 96.00 0.30 0.31% 95.20 96.00 94.60 320,794
Dec 07 2020 95.70 -0.40 -0.42% 95.70 95.70 95.70 118,232
Dec 04 2020 96.10 0.50 0.52% 96.80 96.80 95.20 513,639
Dec 03 2020 95.60 0.70 0.74% 94.00 95.60 94.00 229,214
Dec 02 2020 94.90 1.50 1.61% 93.40 94.90 93.40 500,969
Dec 01 2020 93.40 2.40 2.64% 93.40 95.00 92.00 389,047
Nov 30 2020 91.00 -1.00 -1.09% 91.40 91.40 91.00 445,129
Nov 27 2020 92.00 -0.60 -0.65% 92.60 92.60 91.00 567,085
Nov 26 2020 92.60 -0.70 -0.75% 93.20 94.20 92.60 232,652
Nov 25 2020 93.30 0.30 0.32% 92.20 93.30 92.20 331,629
Nov 24 2020 93.00 0.60 0.65% 90.80 93.80 90.80 1,000,464
Nov 23 2020 92.40 -0.60 -0.65% 90.60 94.00 86.00 482,835
Nov 20 2020 93.00 3.40 3.79% 91.40 93.00 91.20 1,180,927
Nov 19 2020 89.60 1.20 1.36% 88.00 89.60 88.00 551,902
Nov 18 2020 88.40 0.60 0.68% 88.00 88.40 88.00 1,687,894
Nov 17 2020 87.80 -0.60 -0.68% 88.40 91.60 87.80 935,096
Nov 16 2020 88.40 0.00 0.0% 89.80 91.00 87.20 622,427
Nov 13 2020 88.40 -0.40 -0.45% 91.20 91.20 87.00 234,315
Nov 12 2020 88.80 3.00 3.5% 88.00 88.80 88.00 433,533
Nov 11 2020 85.80 -2.20 -2.5% 88.20 88.20 85.80 159,921
Nov 10 2020 88.00 -0.80 -0.9% 88.00 88.00 88.00 242,248
Nov 09 2020 88.80 1.80 2.07% 88.00 91.40 88.00 330,594
Nov 06 2020 87.00 3.00 3.57% 86.20 87.00 86.20 331,512
Nov 05 2020 84.00 0.20 0.24% 85.00 85.80 83.60 472,772
Nov 04 2020 83.80 0.40 0.48% 83.80 84.40 83.80 310,892
Nov 03 2020 83.40 1.40 1.71% 82.00 83.40 82.00 186,011
Nov 02 2020 82.00 -3.80 -4.43% 84.40 84.40 82.00 537,186
Oct 30 2020 85.80 -0.50 -0.58% 85.80 85.80 85.80 185,408
Oct 29 2020 86.30 0.00 0.0% 86.30 86.30 86.30 410,200
Oct 28 2020 86.30 -2.70 -3.03% 88.00 88.00 86.30 177,576
Oct 27 2020 89.00 1.70 1.95% 89.00 89.00 89.00 156,490
Oct 26 2020 87.30 0.00 0.0% 87.30 87.30 87.30 94,601
Oct 23 2020 87.30 0.00 +0.00% 88.40 88.40 87.30 0.00
Oct 23 2020 87.30 -0.50 -0.57% 88.40 88.40 87.30 343,180
Oct 22 2020 87.80 0.00 0.0% 87.80 87.80 87.80 131,944
Oct 21 2020 87.80 0.60 0.69% 87.00 87.80 86.00 910,437
Oct 20 2020 87.20 0.20 0.23% 86.20 87.20 86.20 274,495
Oct 19 2020 87.00 -1.00 -1.14% 85.80 89.00 85.80 91,454
Your Recent History
LSE
DIVI
Diverse In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210117 03:30:00