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
25/02/2022 249.00p 251.73p 242.59p 249.00p 12679
24/02/2022 253.00p 253.00p 238.27p 245.00p 39711
23/02/2022 256.00p 256.00p 250.00p 253.50p 11247
22/02/2022 255.00p 253.82p 252.00p 253.00p 5270
21/02/2022 255.00p 255.52p 252.59p 253.50p 33936
18/02/2022 257.00p 255.41p 253.48p 254.50p 20807
17/02/2022 257.00p 255.01p 252.50p 252.50p 7988
16/02/2022 257.00p 255.92p 251.96p 252.50p 17733
15/02/2022 257.00p 255.83p 252.00p 252.00p 26422
14/02/2022 257.00p 255.85p 251.75p 252.00p 41505
11/02/2022 257.00p 257.00p 251.69p 257.00p 37341
10/02/2022 256.00p 256.82p 248.00p 256.00p 66084
09/02/2022 255.00p 255.00p 251.60p 255.00p 34319
08/02/2022 250.00p 250.00p 247.93p 248.50p 19667
07/02/2022 248.00p 253.00p 245.00p 246.00p 39316
04/02/2022 246.00p 247.99p 245.83p 246.00p 31399
03/02/2022 247.00p 248.00p 244.81p 246.50p 21366
02/02/2022 247.00p 247.00p 242.00p 245.00p 34254
01/02/2022 242.00p 246.00p 242.00p 242.00p 23058
31/01/2022 248.00p 248.00p 241.00p 248.00p 175348
28/01/2022 241.00p 245.67p 241.00p 241.00p 24540
27/01/2022 245.00p 247.00p 241.00p 243.00p 35513
26/01/2022 241.00p 246.02p 244.50p 244.50p 10163
25/01/2022 241.00p 245.00p 241.00p 243.00p 12734
24/01/2022 242.00p 244.98p 242.00p 244.50p 34819
21/01/2022 242.00p 248.00p 242.00p 245.00p 22361
20/01/2022 247.00p 247.00p 241.00p 241.00p 13429
19/01/2022 244.00p 246.00p 241.00p 244.50p 50423
18/01/2022 244.00p 244.00p 242.43p 243.00p 23453
17/01/2022 244.00p 245.28p 241.00p 244.50p 18518
14/01/2022 244.00p 245.33p 241.00p 241.00p 10399
13/01/2022 244.00p 245.38p 241.00p 241.00p 9199
12/01/2022 242.00p 245.39p 243.36p 244.50p 2965
10/01/2022 244.00p 248.20p 242.07p 244.50p 45625
07/01/2022 244.00p 244.00p 242.37p 243.00p 23110
06/01/2022 242.00p 246.00p 241.00p 243.50p 20250
05/01/2022 242.00p 248.60p 242.00p 242.00p 13858
04/01/2022 246.00p 250.00p 243.00p 246.00p 41122
31/12/2021 240.00p 243.96p 241.59p 243.50p 2339
30/12/2021 240.00p 244.00p 241.06p 242.00p 16770
29/12/2021 240.00p 246.92p 243.12p 245.50p 52264
24/12/2021 240.00p 249.10p 243.36p 245.50p 15891
23/12/2021 240.00p 247.89p 242.99p 245.00p 4702
22/12/2021 240.00p 249.00p 242.97p 245.00p 34835
21/12/2021 240.00p 247.00p 240.00p 247.00p 184595
20/12/2021 240.00p 241.92p 238.00p 239.00p 88679
17/12/2021 240.00p 242.59p 235.00p 240.00p 50518
16/12/2021 242.00p 245.96p 242.00p 242.50p 14924
15/12/2021 243.00p 242.50p 240.44p 242.50p 21942
14/12/2021 243.00p 243.36p 241.34p 242.00p 45500
13/12/2021 243.00p 245.88p 240.00p 245.00p 68545
10/12/2021 240.00p 244.76p 240.00p 244.00p 56603
09/12/2021 240.00p 244.95p 240.00p 240.00p 39158
08/12/2021 247.00p 247.00p 240.00p 244.00p 17655
07/12/2021 240.00p 247.00p 237.00p 244.00p 37983
06/12/2021 248.00p 248.00p 241.89p 248.00p 5634
03/12/2021 240.00p 244.00p 240.70p 244.00p 30520
02/12/2021 240.00p 244.00p 240.00p 244.00p 25279
01/12/2021 241.00p 246.22p 240.57p 244.00p 12831
30/11/2021 241.00p 244.01p 239.86p 241.00p 27309
29/11/2021 250.00p 250.00p 238.92p 250.00p 56247
26/11/2021 242.00p 247.00p 237.82p 247.00p 37457
25/11/2021 243.00p 250.00p 243.00p 250.00p 42462
24/11/2021 242.00p 246.44p 244.00p 244.00p 20784
23/11/2021 242.00p 246.78p 243.50p 246.00p 25135
22/11/2021 242.00p 248.50p 243.48p 246.50p 35623
19/11/2021 242.00p 243.50p 242.00p 242.50p 44723
18/11/2021 242.00p 243.50p 241.68p 243.50p 3281
17/11/2021 242.00p 244.46p 239.10p 243.50p 72089
16/11/2021 236.00p 244.00p 236.00p 240.00p 82232
15/11/2021 244.00p 243.56p 239.84p 240.00p 46930
12/11/2021 244.00p 244.00p 236.00p 239.50p 39212
11/11/2021 240.00p 243.40p 239.20p 240.00p 28580
10/11/2021 240.00p 240.84p 235.18p 238.00p 65405
09/11/2021 237.00p 238.00p 231.80p 235.50p 23662
08/11/2021 225.00p 232.66p 229.40p 231.00p 14218
05/11/2021 225.00p 235.00p 222.00p 225.00p 51919
04/11/2021 230.00p 233.00p 224.86p 227.00p 16704
03/11/2021 228.00p 228.17p 226.50p 227.00p 22345
02/11/2021 228.00p 233.00p 220.00p 233.00p 42531
01/11/2021 225.00p 225.00p 219.00p 222.00p 23897
29/10/2021 218.00p 223.00p 219.05p 222.50p 6510
28/10/2021 218.00p 222.11p 218.00p 221.00p 19378
27/10/2021 225.00p 222.97p 219.00p 221.50p 9920
26/10/2021 225.00p 225.00p 219.47p 225.00p 12347
25/10/2021 224.00p 224.00p 218.00p 221.50p 40255
22/10/2021 224.00p 224.00p 218.55p 220.50p 36714
21/10/2021 225.00p 225.00p 218.90p 225.00p 23448
20/10/2021 217.00p 222.70p 219.85p 220.50p 39626
19/10/2021 217.00p 224.00p 218.50p 219.50p 52969
18/10/2021 217.00p 221.00p 216.00p 221.00p 42284
15/10/2021 214.00p 220.62p 214.00p 214.00p 7519
14/10/2021 216.00p 221.50p 217.45p 221.50p 20348
13/10/2021 216.00p 218.36p 214.11p 216.00p 30626
12/10/2021 215.00p 223.00p 211.12p 218.00p 21839
11/10/2021 215.00p 218.87p 212.69p 218.50p 52187
08/10/2021 225.00p 225.00p 215.90p 217.00p 15612
07/10/2021 217.00p 223.00p 217.00p 221.00p 50542
06/10/2021 214.00p 221.00p 212.00p 218.00p 2145
05/10/2021 214.00p 218.50p 214.20p 218.50p 13305
04/10/2021 214.00p 219.00p 213.09p 214.00p 19848
01/10/2021 222.00p 222.00p 212.00p 212.00p 42096
30/09/2021 218.00p 223.00p 218.00p 222.00p 43271
29/09/2021 221.00p 224.64p 218.33p 221.00p 7618
28/09/2021 219.00p 224.64p 217.00p 224.00p 39762
27/09/2021 220.00p 224.38p 221.34p 222.50p 20305
24/09/2021 220.00p 224.50p 218.00p 222.50p 39461
23/09/2021 225.00p 225.00p 220.13p 225.00p 24027
22/09/2021 225.00p 224.40p 220.56p 222.00p 16251
21/09/2021 225.00p 225.00p 219.00p 219.00p 38734
20/09/2021 219.00p 224.00p 215.00p 224.00p 27355
17/09/2021 218.00p 224.00p 218.00p 218.00p 20467
16/09/2021 224.00p 224.00p 218.00p 220.00p 27748
15/09/2021 220.00p 222.84p 220.00p 220.00p 23123
14/09/2021 220.00p 223.70p 219.77p 222.50p 37504
13/09/2021 220.00p 226.00p 220.00p 220.00p 40495
10/09/2021 219.00p 223.75p 220.00p 220.00p 11266
09/09/2021 219.00p 221.60p 218.86p 220.00p 20788
08/09/2021 221.00p 222.70p 220.95p 221.00p 15744
07/09/2021 222.00p 226.00p 221.12p 222.50p 30977
06/09/2021 218.00p 224.00p 214.21p 220.00p 63978
03/09/2021 218.00p 221.87p 213.35p 214.00p 31813
02/09/2021 218.00p 220.00p 212.00p 212.00p 19651
01/09/2021 212.00p 218.50p 209.93p 215.00p 53522
31/08/2021 214.00p 214.00p 208.00p 210.50p 122416
27/08/2021 216.00p 217.09p 215.50p 215.50p 11399
26/08/2021 216.00p 217.55p 216.28p 217.00p 6496
25/08/2021 216.00p 217.40p 215.00p 215.00p 38596
24/08/2021 219.00p 223.19p 216.26p 217.00p 44303
23/08/2021 225.00p 225.00p 221.47p 225.00p 45921
20/08/2021 219.00p 223.28p 221.53p 222.00p 21159
19/08/2021 219.00p 225.00p 218.00p 218.00p 21067
18/08/2021 219.00p 224.46p 219.00p 219.00p 11930
17/08/2021 221.00p 224.74p 221.88p 222.50p 30566
16/08/2021 221.00p 225.82p 221.88p 222.50p 16446
13/08/2021 221.00p 226.00p 221.00p 223.50p 11359
12/08/2021 226.00p 225.82p 221.82p 222.50p 18804
11/08/2021 226.00p 226.00p 219.00p 222.00p 21812
10/08/2021 224.00p 226.00p 221.66p 222.50p 10864
09/08/2021 224.00p 224.00p 220.83p 224.00p 20630
06/08/2021 223.00p 224.00p 219.75p 221.00p 52550
05/08/2021 224.00p 224.00p 219.70p 224.00p 4523
04/08/2021 220.00p 223.00p 216.00p 221.00p 56816
03/08/2021 221.00p 222.00p 216.01p 218.50p 56698
02/08/2021 219.00p 221.00p 217.31p 220.50p 28634
30/07/2021 217.00p 223.56p 217.00p 217.00p 28567
29/07/2021 220.00p 223.00p 217.00p 220.00p 5748
28/07/2021 220.00p 221.18p 213.86p 219.00p 75366
27/07/2021 225.00p 230.25p 219.00p 221.50p 29459
26/07/2021 229.00p 232.75p 226.00p 228.50p 22988
23/07/2021 235.00p 238.00p 230.00p 231.00p 33806
22/07/2021 236.00p 236.00p 231.29p 236.00p 30735
21/07/2021 233.00p 235.62p 232.08p 233.50p 31842
20/07/2021 228.00p 233.40p 227.00p 233.00p 23784
19/07/2021 232.00p 234.00p 228.46p 231.00p 86081
16/07/2021 232.00p 234.00p 229.80p 230.50p 21806
15/07/2021 226.00p 232.67p 229.00p 229.00p 21528
14/07/2021 226.00p 234.00p 227.09p 229.50p 50877
13/07/2021 226.00p 230.68p 225.50p 226.00p 73329
12/07/2021 226.00p 230.00p 222.72p 227.50p 59372
09/07/2021 222.00p 224.34p 221.50p 221.50p 26235
08/07/2021 220.00p 220.50p 219.16p 220.00p 25180
07/07/2021 220.00p 225.00p 219.10p 220.00p 69218
06/07/2021 218.00p 226.12p 218.00p 222.00p 31462
05/07/2021 218.00p 227.00p 218.00p 223.00p 18314
02/07/2021 227.00p 227.00p 219.40p 223.50p 21043
01/07/2021 219.00p 224.00p 219.00p 221.50p 15227
30/06/2021 219.00p 224.00p 219.00p 223.00p 20723
29/06/2021 226.00p 228.00p 222.98p 223.00p 13185
28/06/2021 226.00p 226.00p 222.55p 224.50p 10584
25/06/2021 221.00p 227.00p 219.00p 227.00p 9401
24/06/2021 225.00p 224.50p 219.40p 224.50p 7350
23/06/2021 225.00p 227.00p 216.23p 225.50p 34317
22/06/2021 220.00p 222.50p 216.00p 222.50p 65951
21/06/2021 220.00p 225.00p 215.68p 220.00p 38321
18/06/2021 223.00p 226.00p 222.50p 226.00p 38426
17/06/2021 221.00p 224.70p 219.80p 223.50p 26500
16/06/2021 226.00p 227.00p 223.50p 223.50p 10811
15/06/2021 224.00p 225.86p 220.00p 223.00p 60214
14/06/2021 224.00p 225.90p 220.91p 222.00p 65576
11/06/2021 224.00p 225.00p 218.00p 220.00p 163768
10/06/2021 220.00p 223.20p 215.21p 223.00p 54234
09/06/2021 220.00p 220.00p 216.44p 217.50p 9529
08/06/2021 217.00p 219.90p 214.82p 217.50p 4266
07/06/2021 217.00p 220.00p 214.50p 217.50p 35056
04/06/2021 217.00p 217.65p 213.07p 213.50p 12656
03/06/2021 213.00p 218.63p 213.00p 213.00p 35798
02/06/2021 213.00p 220.00p 213.00p 215.00p 29738
01/06/2021 218.00p 218.00p 214.81p 215.50p 13772
28/05/2021 218.00p 218.00p 214.76p 218.00p 21595
27/05/2021 215.00p 217.40p 213.00p 213.00p 30846
26/05/2021 212.00p 218.12p 213.10p 214.50p 7436
25/05/2021 212.00p 218.00p 212.00p 214.00p 29139
24/05/2021 216.00p 218.00p 211.00p 213.00p 21354
21/05/2021 207.00p 216.00p 210.82p 212.50p 23305
20/05/2021 207.00p 216.00p 212.50p 212.50p 6318
19/05/2021 207.00p 215.91p 208.62p 212.50p 33810
18/05/2021 207.00p 215.55p 209.99p 211.00p 8584
17/05/2021 207.00p 213.00p 207.00p 209.50p 35677
14/05/2021 209.00p 215.00p 209.00p 212.50p 10484

*Close Price adjusted for both dividends and splits