Value and Indexed Property Income Trust (VIP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Value and Indexed Property Income Trust

Date Open High Low Close* Volume
02/12/2022 233.00p 232.80p 230.00p 231.00p 7972
01/12/2022 233.00p 232.06p 229.07p 230.00p 3478
30/11/2022 233.00p 233.00p 228.89p 233.00p 12652
29/11/2022 231.00p 233.00p 228.09p 230.00p 14889
28/11/2022 231.00p 232.86p 228.09p 229.50p 9168
25/11/2022 231.00p 233.00p 227.96p 229.50p 35164
24/11/2022 231.00p 233.00p 226.65p 229.50p 21532
23/11/2022 231.00p 231.00p 225.89p 231.00p 6535
22/11/2022 229.00p 231.00p 223.00p 231.00p 10395
21/11/2022 225.00p 228.81p 224.30p 225.50p 7368
18/11/2022 225.00p 229.00p 225.00p 225.00p 27365
17/11/2022 227.00p 228.79p 225.50p 225.50p 150
16/11/2022 227.00p 228.86p 224.57p 225.00p 11465
15/11/2022 229.00p 229.00p 222.00p 225.50p 1529
14/11/2022 225.00p 226.25p 225.00p 225.00p 11270
11/11/2022 225.00p 229.00p 222.57p 225.00p 16046
10/11/2022 220.00p 225.00p 219.35p 225.00p 4987
09/11/2022 217.00p 219.96p 218.76p 219.00p 12682
08/11/2022 217.00p 220.00p 219.00p 219.00p 8771
07/11/2022 217.00p 220.00p 215.48p 220.00p 13028
04/11/2022 216.00p 217.84p 214.00p 216.00p 38419
03/11/2022 215.00p 216.00p 213.00p 216.00p 10787
02/11/2022 210.00p 217.00p 214.00p 214.50p 37476
01/11/2022 210.00p 216.00p 210.00p 214.50p 72519
31/10/2022 210.00p 212.07p 210.15p 211.50p 9383
28/10/2022 210.00p 213.00p 210.00p 211.50p 16052
27/10/2022 213.00p 212.79p 210.15p 211.50p 17069
26/10/2022 213.00p 213.00p 209.00p 211.50p 20398
25/10/2022 213.00p 211.50p 209.00p 211.50p 5482
24/10/2022 213.00p 211.13p 209.60p 211.00p 116529
21/10/2022 213.00p 213.00p 209.45p 211.00p 14974
20/10/2022 209.00p 213.00p 209.00p 209.00p 12077
19/10/2022 210.00p 213.25p 209.00p 209.00p 8373
18/10/2022 210.00p 213.55p 210.00p 210.00p 15381
17/10/2022 210.00p 217.00p 210.00p 213.00p 35317
14/10/2022 211.00p 212.00p 209.70p 210.00p 13523
13/10/2022 207.00p 213.00p 204.12p 212.00p 93339
12/10/2022 207.00p 207.00p 201.00p 206.50p 66566
11/10/2022 206.00p 206.00p 204.00p 204.00p 15918
10/10/2022 206.00p 206.00p 203.45p 206.00p 60456
07/10/2022 203.00p 206.80p 199.36p 204.50p 24679
06/10/2022 199.50p 202.00p 195.80p 199.75p 28791
05/10/2022 192.00p 199.22p 192.00p 192.00p 23400
04/10/2022 189.50p 199.00p 189.50p 196.75p 86297
03/10/2022 193.00p 196.00p 189.25p 192.50p 41692
30/09/2022 190.00p 191.34p 189.67p 191.00p 82351
29/09/2022 190.00p 193.00p 189.50p 191.50p 31101
28/09/2022 196.50p 198.03p 189.00p 195.00p 115116
27/09/2022 205.00p 210.00p 197.00p 202.25p 77550
26/09/2022 212.00p 212.94p 203.00p 211.00p 37382
23/09/2022 215.00p 217.50p 212.00p 215.00p 39757
22/09/2022 216.00p 223.00p 215.05p 216.00p 35724
21/09/2022 217.00p 223.00p 216.83p 223.00p 5854
20/09/2022 218.00p 225.00p 217.25p 220.00p 6180
19/09/2022 220.00p 228.00p 217.00p 220.00p 84804
16/09/2022 220.00p 228.00p 217.00p 220.00p 84804
15/09/2022 225.00p 224.60p 220.00p 224.50p 16904
14/09/2022 225.00p 226.00p 221.52p 226.00p 27759
13/09/2022 226.00p 233.00p 225.00p 225.00p 21669
12/09/2022 231.00p 231.00p 225.09p 231.00p 14974
09/09/2022 232.00p 232.00p 225.13p 227.00p 39572
08/09/2022 228.00p 232.55p 225.00p 225.00p 42138
07/09/2022 231.00p 231.28p 228.30p 231.00p 21214
06/09/2022 233.00p 238.00p 230.83p 234.00p 44382
05/09/2022 238.00p 243.00p 232.05p 236.00p 54685
02/09/2022 241.00p 242.00p 240.00p 241.00p 4526
01/09/2022 245.00p 247.00p 240.00p 242.50p 46429
31/08/2022 251.00p 251.00p 247.20p 249.00p 15005
30/08/2022 247.00p 249.27p 246.74p 249.00p 114124
29/08/2022 247.00p 249.00p 247.04p 249.00p 15227
26/08/2022 247.00p 249.00p 247.04p 249.00p 15227
25/08/2022 247.00p 250.30p 247.29p 249.00p 19982
24/08/2022 247.00p 251.00p 247.00p 249.00p 4494
23/08/2022 251.00p 251.00p 247.00p 247.00p 15988
22/08/2022 251.00p 251.00p 247.29p 249.00p 18607
19/08/2022 248.00p 250.50p 247.29p 249.00p 13833
18/08/2022 248.00p 251.00p 247.20p 249.50p 24797
17/08/2022 248.00p 249.50p 248.00p 249.50p 28467
16/08/2022 248.00p 252.00p 248.00p 250.00p 55978
15/08/2022 252.00p 250.00p 248.04p 250.00p 12468
12/08/2022 252.00p 252.00p 248.00p 248.00p 16791
11/08/2022 250.00p 250.00p 248.20p 250.00p 12974
10/08/2022 248.00p 250.00p 248.00p 250.00p 19324
09/08/2022 248.00p 249.00p 248.00p 249.00p 36059
08/08/2022 252.00p 252.00p 247.00p 248.00p 34690
05/08/2022 248.00p 250.00p 248.00p 250.00p 34568
04/08/2022 248.00p 251.00p 248.00p 249.50p 20675
03/08/2022 248.00p 249.00p 248.00p 249.00p 39815
02/08/2022 248.00p 251.00p 246.50p 249.50p 75994
01/08/2022 248.00p 253.00p 246.50p 249.00p 126709
29/07/2022 253.00p 254.80p 248.00p 248.00p 39175
28/07/2022 259.00p 256.50p 253.06p 256.50p 23685
27/07/2022 259.00p 259.00p 253.00p 256.50p 23770
26/07/2022 259.00p 259.00p 253.00p 256.50p 6629
25/07/2022 253.00p 260.00p 253.13p 256.50p 8286
22/07/2022 253.00p 255.28p 253.00p 253.00p 616
21/07/2022 252.00p 254.72p 252.00p 252.00p 22805
20/07/2022 255.00p 260.00p 253.13p 260.00p 13710
19/07/2022 257.00p 258.00p 253.11p 255.50p 23274
18/07/2022 257.00p 258.00p 256.00p 258.00p 39915
15/07/2022 255.00p 256.28p 254.00p 256.00p 46791
14/07/2022 252.00p 256.28p 249.00p 255.50p 82914
13/07/2022 255.00p 257.00p 252.00p 256.00p 69456
12/07/2022 254.00p 256.50p 251.87p 256.50p 14180
11/07/2022 246.00p 254.00p 242.00p 253.00p 44104
08/07/2022 246.00p 252.13p 246.00p 246.00p 40110
07/07/2022 247.00p 252.25p 246.71p 248.00p 7395
06/07/2022 249.00p 254.00p 245.00p 245.00p 56268
05/07/2022 258.00p 256.12p 249.00p 253.00p 43313
04/07/2022 258.00p 258.00p 248.09p 254.00p 39033
01/07/2022 262.00p 255.00p 250.00p 253.00p 14482
30/06/2022 262.00p 262.00p 250.00p 250.00p 78666
29/06/2022 266.50p 266.50p 262.00p 264.50p 16432
28/06/2022 269.00p 266.50p 264.30p 266.50p 14798
27/06/2022 269.00p 270.00p 263.00p 266.50p 20136
24/06/2022 268.00p 268.00p 262.61p 268.00p 10259
23/06/2022 262.00p 266.75p 262.00p 262.00p 11034
22/06/2022 262.00p 265.00p 262.00p 265.00p 27758
21/06/2022 267.00p 267.00p 262.00p 262.00p 46784
20/06/2022 262.00p 263.85p 262.00p 263.50p 37475
17/06/2022 267.00p 267.00p 262.53p 265.00p 17900
16/06/2022 264.00p 271.00p 263.84p 265.00p 40413
15/06/2022 267.00p 269.58p 267.00p 267.00p 20108
14/06/2022 266.00p 273.00p 262.00p 267.00p 70998
13/06/2022 274.00p 271.00p 265.00p 268.00p 28852
10/06/2022 274.00p 274.00p 268.35p 270.50p 11765
09/06/2022 269.00p 271.00p 268.10p 271.00p 16333
08/06/2022 269.00p 271.50p 268.00p 271.50p 44181
07/06/2022 269.00p 271.65p 268.60p 271.00p 442
06/06/2022 269.00p 275.00p 268.13p 271.50p 82758
03/06/2022 268.00p 272.53p 270.00p 272.50p 42051
02/06/2022 268.00p 272.53p 270.00p 272.50p 42051
01/06/2022 268.00p 272.53p 270.00p 272.50p 42051
31/05/2022 268.00p 272.83p 268.00p 268.00p 4571
30/05/2022 270.00p 274.40p 269.60p 271.50p 49016
27/05/2022 270.00p 272.59p 270.00p 272.00p 10864
26/05/2022 274.00p 272.25p 270.15p 271.00p 10136
25/05/2022 274.00p 274.00p 270.45p 274.00p 25347
24/05/2022 273.00p 274.00p 270.37p 271.00p 21907
23/05/2022 272.00p 273.00p 267.00p 273.00p 42208
20/05/2022 270.00p 268.50p 265.00p 267.00p 97554
19/05/2022 270.00p 270.00p 267.00p 267.00p 3049
18/05/2022 270.00p 270.00p 267.15p 270.00p 26987
17/05/2022 268.00p 270.00p 265.72p 267.00p 53750
16/05/2022 265.00p 268.20p 265.00p 267.00p 54924
13/05/2022 269.00p 269.08p 266.07p 267.50p 33976
12/05/2022 265.00p 269.00p 263.88p 265.00p 69011
11/05/2022 270.00p 270.00p 266.48p 267.00p 45182
10/05/2022 266.00p 270.00p 262.52p 267.00p 105765
09/05/2022 266.00p 271.00p 262.00p 264.00p 118571
06/05/2022 272.00p 275.00p 267.64p 268.00p 52429
05/05/2022 273.00p 272.00p 266.00p 270.00p 116246
04/05/2022 273.00p 273.00p 267.36p 273.00p 57489
03/05/2022 264.00p 270.92p 264.00p 268.50p 104951
02/05/2022 270.00p 271.83p 267.78p 268.50p 50704
29/04/2022 270.00p 271.83p 267.78p 268.50p 50704
28/04/2022 270.00p 272.00p 268.52p 269.50p 53372
27/04/2022 264.00p 272.00p 265.00p 269.00p 41941
26/04/2022 264.00p 273.00p 263.00p 268.00p 46289
25/04/2022 264.00p 270.00p 262.00p 266.00p 74096
22/04/2022 270.00p 274.00p 264.00p 266.00p 85741
21/04/2022 259.00p 274.00p 258.98p 272.00p 149847
20/04/2022 255.00p 259.99p 249.00p 259.50p 86650
19/04/2022 254.00p 256.00p 251.72p 255.00p 30610
18/04/2022 254.00p 254.44p 251.00p 251.00p 26763
15/04/2022 254.00p 254.44p 251.00p 251.00p 26763
14/04/2022 254.00p 254.44p 251.00p 251.00p 26763
13/04/2022 249.00p 254.00p 248.80p 254.00p 59607
12/04/2022 246.00p 250.00p 243.55p 246.50p 49048
11/04/2022 246.00p 246.00p 242.89p 243.50p 30618
08/04/2022 242.00p 246.00p 240.59p 246.00p 49515
07/04/2022 241.00p 243.28p 239.50p 239.50p 39923
06/04/2022 241.00p 241.00p 238.50p 238.50p 84234
05/04/2022 236.00p 239.90p 236.00p 239.00p 22957
04/04/2022 243.00p 242.06p 239.85p 240.00p 8884
01/04/2022 243.00p 244.00p 236.00p 239.50p 50633
31/03/2022 238.00p 239.00p 235.60p 239.00p 43025
30/03/2022 240.00p 241.00p 236.00p 237.50p 45496
29/03/2022 234.00p 239.00p 231.00p 237.50p 89227
28/03/2022 232.00p 234.00p 230.00p 231.00p 41389
25/03/2022 232.00p 232.00p 229.93p 230.50p 31424
24/03/2022 232.00p 231.00p 229.37p 230.00p 30636
23/03/2022 232.00p 232.00p 227.06p 229.50p 35779
22/03/2022 232.00p 232.00p 226.46p 230.00p 58334
21/03/2022 225.00p 232.00p 224.69p 228.00p 61685
18/03/2022 231.00p 232.00p 227.01p 232.00p 27461
17/03/2022 224.00p 230.00p 224.00p 227.50p 21497
16/03/2022 231.00p 231.00p 226.37p 228.00p 36904
15/03/2022 224.00p 229.00p 220.00p 223.50p 31332
14/03/2022 224.00p 225.72p 224.00p 225.50p 59137
11/03/2022 224.00p 228.00p 222.57p 228.00p 45059
10/03/2022 224.00p 230.00p 220.00p 225.00p 29939
09/03/2022 230.00p 230.00p 224.05p 228.00p 40361
08/03/2022 220.00p 224.50p 220.00p 224.50p 23057
07/03/2022 226.00p 234.00p 220.10p 221.00p 82297
04/03/2022 239.00p 244.00p 227.38p 231.00p 63127
03/03/2022 244.00p 242.00p 241.34p 242.00p 5605
02/03/2022 244.00p 244.00p 237.00p 243.00p 67787
01/03/2022 238.00p 248.00p 238.00p 238.00p 33249
28/02/2022 249.00p 244.51p 241.44p 244.00p 22458

*Close Price adjusted for both dividends and splits