DIVI

Diverse Income Historical Data

DIVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 85.00 2.00 2.41% 83.80 85.00 83.80 282,381
Aug 06 2020 83.00 -0.80 -0.95% 83.80 84.00 83.00 225,622
Aug 05 2020 83.80 1.10 1.33% 83.80 83.80 83.80 310,684
Aug 04 2020 82.70 -0.90 -1.08% 82.70 82.70 82.70 83,279
Aug 03 2020 83.60 1.60 1.95% 83.40 83.60 83.40 135,541
Jul 31 2020 82.00 0.60 0.74% 82.00 82.00 82.00 158,298
Jul 30 2020 81.40 -2.00 -2.4% 81.40 81.40 81.40 342,038
Jul 29 2020 83.40 0.20 0.24% 80.00 83.40 80.00 793,682
Jul 28 2020 83.20 1.40 1.71% 83.40 83.40 83.20 476,418
Jul 27 2020 81.80 0.00 0.0% 81.80 81.80 81.80 531,173
Jul 24 2020 81.80 -0.20 -0.24% 81.80 81.80 81.80 443,260
Jul 23 2020 82.00 -0.10 -0.12% 81.00 82.80 81.00 138,114
Jul 22 2020 82.10 1.10 1.36% 82.10 82.10 82.10 595,415
Jul 21 2020 81.00 0.60 0.75% 80.00 81.00 80.00 464,053
Jul 20 2020 80.40 -1.60 -1.95% 80.40 80.40 80.40 609,215
Jul 17 2020 82.00 1.60 1.99% 82.80 82.80 82.00 1,282,933
Jul 16 2020 80.40 -0.20 -0.25% 80.60 80.60 80.40 1,261,347
Jul 15 2020 80.60 -0.90 -1.1% 80.60 80.60 80.60 1,143,940
Jul 14 2020 81.50 -0.30 -0.37% 82.80 82.80 81.50 1,458,939
Jul 13 2020 81.80 0.80 0.99% 83.00 83.00 78.40 1,020,364
Jul 10 2020 81.00 0.00 0.0% 81.00 81.00 81.00 514,321
Jul 09 2020 81.00 -1.30 -1.58% 82.00 82.00 81.00 646,775
Jul 08 2020 82.30 1.30 1.6% 80.00 82.30 80.00 322,704
Jul 07 2020 81.00 -4.00 -4.71% 82.60 82.60 81.00 336,619
Jul 06 2020 85.00 2.30 2.78% 84.00 85.20 82.80 175,383
Jul 03 2020 82.70 -0.30 -0.36% 82.40 82.70 82.00 682,088
Jul 02 2020 83.00 1.60 1.97% 83.80 83.80 82.00 139,722
Jul 01 2020 81.40 -0.60 -0.73% 83.80 83.80 81.40 542,605
Jun 30 2020 82.00 -0.50 -0.61% 81.00 82.00 81.00 202,794
Jun 29 2020 82.50 1.50 1.85% 82.50 82.50 82.50 538,848
Jun 26 2020 81.00 0.00 0.0% 82.20 83.80 81.00 492,019
Jun 25 2020 81.00 -2.60 -3.11% 79.20 83.40 79.20 175,108
Jun 24 2020 83.60 1.60 1.95% 81.80 83.60 81.80 359,021
Jun 23 2020 82.00 2.00 2.5% 82.60 82.60 82.00 406,830
Jun 22 2020 80.00 -2.60 -3.15% 82.80 83.00 79.80 303,458
Jun 19 2020 82.60 2.60 3.25% 82.60 82.60 82.60 635,003
Jun 18 2020 80.00 -2.20 -2.68% 80.00 80.00 80.00 570,966
Jun 17 2020 82.20 3.00 3.79% 82.20 82.20 82.20 164,889
Jun 16 2020 79.20 -1.30 -1.61% 83.00 83.00 79.20 719,140
Jun 15 2020 80.50 1.70 2.16% 78.00 80.80 77.40 599,132
Jun 12 2020 78.80 0.20 0.25% 80.00 80.00 77.00 714,014
Jun 11 2020 78.60 -3.00 -3.68% 80.00 81.00 78.60 805,710
Jun 10 2020 81.60 -1.00 -1.21% 83.00 84.00 81.60 496,714
Jun 09 2020 82.60 -2.30 -2.71% 84.00 84.00 81.80 443,758
Jun 08 2020 84.90 -1.30 -1.51% 85.60 85.80 84.90 273,523
Jun 05 2020 86.20 1.00 1.17% 87.20 88.00 86.20 244,808
Jun 04 2020 85.20 -1.40 -1.62% 87.00 87.00 85.20 447,359
Jun 03 2020 86.60 -0.80 -0.92% 87.00 87.60 86.60 415,397
Jun 02 2020 87.40 0.80 0.92% 86.60 87.80 86.00 303,646
Jun 01 2020 86.60 2.60 3.1% 87.40 87.40 85.60 500,153
May 29 2020 84.00 -2.00 -2.33% 84.80 85.00 83.40 330,694
May 28 2020 86.00 3.20 3.86% 83.60 86.80 83.60 405,917
May 27 2020 82.80 -0.80 -0.96% 85.80 86.00 82.80 679,150
May 26 2020 83.60 0.00 0.0% 84.60 86.00 83.60 530,039
May 25 2020 83.60 0.00 +0.00% 82.00 83.60 79.80 0.00
May 22 2020 83.60 2.90 3.59% 82.00 83.60 79.80 182,670
May 21 2020 80.70 0.70 0.88% 79.80 83.40 79.00 302,361
May 20 2020 80.00 0.50 0.63% 79.40 80.00 79.40 350,415
May 19 2020 79.50 0.30 0.38% 80.00 80.00 78.20 430,901
May 18 2020 79.20 1.60 2.06% 79.00 80.00 79.00 405,505
May 15 2020 77.60 0.40 0.52% 76.00 77.60 76.00 182,096
May 14 2020 77.20 -3.20 -3.98% 78.20 78.20 75.00 228,433
May 13 2020 80.40 -1.40 -1.71% 81.20 82.60 78.40 609,768
May 12 2020 81.80 1.80 2.25% 82.00 82.00 79.80 317,041
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:20200810 22:31:47