XLON:DIVI
ADVISORSHARES ATHENA HIGH DIVIDEND ETF Stock Price (Quote)
£84.80
-1.70 (-1.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £83.60 | £89.20 | Friday, 3rd May 2024 DIVI.L stock ended at £84.80. This is 1.97% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.31% from a day low at £84.60 to a day high of £87.40. |
| 90 days | £78.00 | £89.20 | |
| 52 weeks | £74.60 | £90.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £85.31 | £87.40 | £84.60 | £84.80 | 788 289 |
| May 02, 2024 | £89.00 | £89.00 | £83.60 | £86.50 | 429 369 |
| May 01, 2024 | £88.52 | £89.00 | £86.20 | £86.60 | 288 842 |
| Apr 30, 2024 | £88.90 | £89.00 | £87.00 | £87.20 | 224 011 |
| Apr 29, 2024 | £88.00 | £89.20 | £88.00 | £88.00 | 380 567 |
| Apr 26, 2024 | £87.43 | £89.00 | £87.43 | £89.00 | 509 189 |
| Apr 25, 2024 | £88.24 | £88.70 | £87.03 | £87.40 | 534 190 |
| Apr 24, 2024 | £88.52 | £88.56 | £87.87 | £88.00 | 288 136 |
| Apr 23, 2024 | £87.04 | £88.80 | £87.04 | £88.40 | 536 487 |
| Apr 22, 2024 | £86.80 | £88.60 | £86.80 | £88.60 | 627 145 |
| Apr 19, 2024 | £87.60 | £87.60 | £86.31 | £86.40 | 421 773 |
| Apr 18, 2024 | £87.40 | £87.60 | £86.40 | £86.80 | 465 147 |
| Apr 17, 2024 | £85.60 | £87.00 | £85.20 | £86.50 | 599 199 |
| Apr 16, 2024 | £85.60 | £87.20 | £85.60 | £86.00 | 795 868 |
| Apr 15, 2024 | £87.00 | £87.00 | £87.00 | £87.00 | 0 |
| Apr 12, 2024 | £86.89 | £87.80 | £85.99 | £87.00 | 373 285 |
| Apr 11, 2024 | £87.80 | £87.80 | £86.20 | £86.40 | 494 647 |
| Apr 10, 2024 | £85.61 | £88.00 | £85.61 | £87.10 | 450 812 |
| Apr 09, 2024 | £86.40 | £86.40 | £86.40 | £86.40 | 0 |
| Apr 08, 2024 | £85.20 | £86.80 | £85.00 | £86.40 | 667 558 |
| Apr 05, 2024 | £86.20 | £86.20 | £86.20 | £86.20 | 0 |
| Apr 04, 2024 | £84.99 | £86.40 | £84.80 | £86.20 | 896 548 |
| Apr 03, 2024 | £85.03 | £86.60 | £84.60 | £85.00 | 467 380 |
| Apr 02, 2024 | £85.60 | £85.60 | £85.60 | £85.60 | 0 |
| Mar 28, 2024 | £85.40 | £86.00 | £84.06 | £85.60 | 872 156 |
