Value and Indexed Property Income Trust (VIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2013 263.75p 264.00p 259.00p 261.50p 31187
17/12/2013 264.00p 264.00p 259.00p 259.00p 18203
16/12/2013 260.75p 263.64p 260.50p 260.50p 13192
13/12/2013 261.25p 264.37p 261.00p 261.00p 17469
12/12/2013 261.00p 265.00p 261.00p 261.00p 16795
11/12/2013 262.00p 265.00p 262.00p 262.00p 5609
10/12/2013 262.00p 265.00p 262.00p 265.00p 28802
09/12/2013 264.89p 265.00p 262.00p 263.50p 21679
06/12/2013 262.00p 265.00p 262.00p 262.00p 41558
05/12/2013 262.00p 265.00p 262.00p 265.00p 80902
04/12/2013 261.95p 265.19p 261.95p 263.75p 69626
03/12/2013 269.88p 269.88p 266.25p 267.50p 25346
02/12/2013 270.00p 271.50p 266.00p 267.50p 14439
29/11/2013 266.00p 271.50p 266.00p 266.00p 8503
28/11/2013 265.75p 271.50p 265.50p 265.50p 61609
27/11/2013 271.50p 271.50p 267.45p 268.00p 16287
26/11/2013 271.50p 271.50p 266.76p 271.50p 52245
25/11/2013 271.50p 271.50p 266.25p 268.75p 112285
22/11/2013 271.50p 271.50p 266.00p 271.50p 30508
21/11/2013 269.00p 269.99p 266.00p 266.00p 45079
20/11/2013 268.50p 272.75p 267.00p 267.00p 12068
19/11/2013 270.25p 273.50p 269.00p 269.00p 21703
18/11/2013 275.00p 275.50p 269.65p 271.00p 27586
15/11/2013 270.56p 274.50p 269.83p 274.50p 29402
14/11/2013 273.15p 274.50p 269.50p 269.50p 32360
13/11/2013 270.00p 276.00p 267.75p 268.25p 33156
12/11/2013 275.00p 276.00p 270.00p 276.00p 30910
11/11/2013 273.00p 274.99p 269.25p 270.00p 24195
08/11/2013 269.50p 273.00p 269.50p 273.00p 35925
07/11/2013 273.00p 273.00p 270.00p 270.00p 33167
06/11/2013 272.25p 272.25p 267.00p 270.00p 26014
05/11/2013 270.00p 272.24p 267.00p 267.00p 42072
04/11/2013 266.50p 270.50p 266.00p 267.50p 57276
01/11/2013 269.00p 269.00p 265.00p 269.00p 27368
31/10/2013 269.00p 269.00p 264.40p 269.00p 12056
30/10/2013 267.00p 269.50p 263.15p 269.00p 52156
29/10/2013 261.25p 267.00p 261.00p 261.50p 32610
28/10/2013 261.25p 265.00p 260.00p 261.00p 43736
25/10/2013 263.49p 264.49p 259.00p 259.00p 16359
24/10/2013 263.40p 264.00p 258.00p 261.00p 18779
23/10/2013 262.00p 263.00p 258.00p 258.00p 42794
22/10/2013 255.25p 260.50p 255.25p 257.00p 53190
21/10/2013 259.00p 259.99p 253.00p 257.50p 16801
18/10/2013 257.00p 257.59p 253.00p 253.00p 48671
17/10/2013 256.00p 256.00p 253.00p 253.00p 40856
16/10/2013 257.00p 257.15p 254.66p 255.50p 41892
15/10/2013 257.00p 257.00p 251.82p 255.25p 36533
14/10/2013 253.89p 255.00p 250.75p 251.00p 25928
11/10/2013 254.50p 255.00p 248.00p 255.00p 13530
10/10/2013 248.50p 251.12p 247.61p 248.00p 33504
09/10/2013 248.30p 250.00p 248.10p 249.25p 11423
08/10/2013 254.00p 254.00p 248.00p 250.00p 40216
07/10/2013 254.00p 254.00p 251.50p 251.50p 7572
04/10/2013 251.75p 254.50p 250.00p 250.00p 25200
03/10/2013 252.00p 255.00p 252.00p 252.00p 51571
02/10/2013 253.75p 255.75p 252.00p 252.00p 30656
01/10/2013 253.50p 259.00p 253.50p 253.50p 34312
30/09/2013 257.25p 260.00p 254.50p 255.00p 48494
27/09/2013 256.00p 261.49p 256.00p 257.00p 17364
26/09/2013 258.00p 261.49p 257.50p 259.75p 32487
25/09/2013 258.00p 261.05p 258.00p 261.00p 27489
24/09/2013 261.00p 261.00p 257.00p 261.00p 12592
23/09/2013 258.00p 261.50p 257.00p 257.00p 27195
20/09/2013 259.38p 262.69p 258.00p 258.00p 18826
19/09/2013 260.00p 261.78p 259.00p 261.50p 109761
18/09/2013 258.75p 261.50p 257.50p 257.50p 21645
17/09/2013 261.00p 262.00p 261.00p 261.50p 58041
16/09/2013 262.00p 262.00p 258.00p 262.00p 30201
13/09/2013 262.00p 262.00p 256.00p 256.00p 24648
12/09/2013 259.00p 262.00p 256.00p 256.00p 72293
11/09/2013 260.00p 262.00p 258.00p 260.00p 75422
10/09/2013 255.00p 258.00p 252.00p 258.00p 112137
09/09/2013 254.00p 255.00p 251.63p 252.00p 32947
06/09/2013 253.25p 254.00p 247.91p 254.00p 24898
05/09/2013 247.00p 252.59p 246.99p 250.25p 26727
04/09/2013 250.00p 250.00p 246.00p 246.00p 7116
03/09/2013 248.75p 249.99p 245.51p 247.50p 28091
02/09/2013 244.50p 248.75p 244.50p 246.50p 21020
30/08/2013 248.10p 248.10p 245.50p 245.50p 5234
29/08/2013 243.00p 248.10p 243.00p 246.00p 21845
28/08/2013 244.48p 248.25p 242.50p 243.00p 44245
27/08/2013 243.00p 248.75p 243.00p 244.00p 33350
23/08/2013 248.00p 248.75p 245.25p 246.75p 14848
22/08/2013 242.00p 247.00p 242.00p 245.25p 25057
21/08/2013 242.00p 246.75p 241.00p 244.25p 30520
20/08/2013 241.00p 247.00p 241.00p 241.00p 16294
19/08/2013 246.00p 247.67p 242.61p 244.50p 61040
16/08/2013 242.75p 246.50p 241.21p 244.25p 19055
15/08/2013 245.00p 249.58p 243.00p 243.00p 51776
14/08/2013 250.00p 250.00p 247.50p 248.00p 19765
13/08/2013 249.75p 250.00p 247.00p 247.50p 30943
12/08/2013 247.99p 249.00p 243.00p 249.00p 41005
09/08/2013 246.99p 246.99p 241.00p 244.50p 13177
08/08/2013 245.00p 245.00p 241.00p 241.00p 22269
07/08/2013 243.00p 244.24p 240.11p 241.50p 44622
06/08/2013 239.50p 244.00p 238.50p 241.25p 11288
05/08/2013 239.52p 243.99p 239.00p 241.50p 44019
02/08/2013 239.00p 240.00p 235.63p 240.00p 28063
01/08/2013 233.00p 237.00p 233.00p 235.75p 144486
31/07/2013 233.00p 234.55p 231.00p 234.00p 329763
30/07/2013 235.00p 235.00p 228.00p 232.00p 98316
29/07/2013 232.00p 235.60p 229.00p 231.75p 63770
26/07/2013 236.00p 236.70p 235.11p 235.25p 22898
25/07/2013 236.00p 237.49p 232.00p 235.00p 32668
24/07/2013 237.45p 237.99p 232.00p 232.00p 85023
23/07/2013 237.00p 237.00p 233.11p 235.00p 98090
22/07/2013 236.00p 236.50p 233.11p 234.00p 64911
19/07/2013 232.00p 235.15p 229.61p 234.00p 43301
18/07/2013 230.95p 232.00p 226.11p 231.00p 28487
17/07/2013 232.00p 232.50p 226.61p 228.75p 36692
16/07/2013 228.50p 233.00p 228.50p 230.25p 17126
15/07/2013 234.00p 234.00p 228.50p 234.00p 26613
12/07/2013 227.00p 229.44p 226.00p 228.25p 14927
11/07/2013 233.00p 233.00p 226.00p 226.00p 9682
10/07/2013 226.00p 230.45p 225.00p 230.00p 47167
09/07/2013 223.00p 229.50p 223.00p 225.50p 44860
08/07/2013 222.50p 227.45p 222.50p 225.25p 19162
05/07/2013 224.00p 225.79p 221.50p 224.00p 15188
04/07/2013 220.00p 223.49p 220.00p 222.00p 4944
03/07/2013 219.01p 224.13p 218.01p 218.50p 13464
02/07/2013 223.00p 224.50p 220.50p 224.13p 22460
01/07/2013 225.00p 225.22p 220.50p 220.50p 5627
28/06/2013 224.29p 225.17p 220.00p 220.00p 43785
27/06/2013 222.45p 224.75p 218.00p 224.75p 27311
26/06/2013 223.00p 223.00p 220.00p 220.00p 6954
25/06/2013 217.60p 223.00p 217.25p 220.00p 16351
24/06/2013 222.73p 222.73p 216.00p 218.50p 19677
21/06/2013 221.00p 223.00p 217.50p 218.75p 20498
20/06/2013 222.00p 225.00p 216.30p 217.50p 34222
19/06/2013 225.00p 229.00p 224.50p 225.00p 38795
18/06/2013 226.40p 228.09p 222.87p 226.75p 15757
17/06/2013 224.50p 225.33p 223.00p 223.00p 10145
14/06/2013 223.75p 224.50p 220.00p 220.00p 11538
13/06/2013 223.00p 223.95p 218.25p 222.50p 37239
12/06/2013 223.90p 225.45p 220.50p 223.25p 24972
11/06/2013 224.50p 225.00p 220.81p 225.00p 9018
10/06/2013 219.50p 227.00p 219.50p 227.00p 29165
07/06/2013 223.00p 225.00p 220.00p 222.25p 34107
06/06/2013 221.50p 224.00p 220.00p 221.50p 8834
05/06/2013 222.00p 223.50p 220.00p 220.00p 14461
04/06/2013 224.50p 224.50p 220.50p 222.25p 12992
03/06/2013 221.00p 223.25p 218.51p 220.50p 13596
31/05/2013 224.50p 226.00p 223.25p 223.25p 12558
30/05/2013 227.00p 227.99p 224.11p 226.00p 12227
29/05/2013 224.00p 228.29p 224.00p 225.50p 19443
28/05/2013 227.00p 227.00p 221.72p 226.00p 22198
24/05/2013 222.50p 226.90p 222.50p 223.00p 6338
23/05/2013 228.00p 228.00p 223.00p 225.00p 51960
22/05/2013 230.00p 233.00p 225.50p 230.75p 44270
21/05/2013 228.00p 228.00p 223.51p 228.00p 22367
20/05/2013 224.00p 227.00p 221.25p 224.50p 48362
17/05/2013 221.00p 224.34p 219.20p 221.62p 58654
16/05/2013 218.00p 221.00p 218.00p 219.75p 18279
15/05/2013 220.00p 221.00p 217.66p 219.50p 33086
14/05/2013 218.00p 220.49p 217.66p 218.75p 8600
13/05/2013 221.00p 221.00p 218.50p 219.50p 5660
10/05/2013 219.00p 220.00p 216.62p 220.00p 27249
09/05/2013 216.00p 217.50p 215.61p 216.62p 36166
08/05/2013 214.00p 217.00p 213.75p 215.50p 46183
07/05/2013 214.00p 214.00p 212.00p 212.00p 15403
03/05/2013 213.00p 214.00p 209.75p 212.00p 13795
02/05/2013 209.00p 214.00p 208.00p 214.00p 49611
01/05/2013 212.00p 214.00p 209.50p 214.00p 14423
30/04/2013 209.00p 212.75p 208.00p 212.00p 24351
29/04/2013 213.75p 214.00p 208.00p 212.00p 19155
26/04/2013 213.49p 213.49p 207.66p 210.75p 14860
25/04/2013 212.00p 213.50p 209.38p 210.75p 9167
24/04/2013 212.00p 212.00p 208.00p 210.00p 29487
23/04/2013 210.00p 211.50p 205.00p 209.75p 25597
22/04/2013 208.56p 210.00p 204.60p 208.00p 26273
19/04/2013 210.00p 210.00p 204.00p 210.00p 47088
18/04/2013 205.00p 209.50p 204.02p 207.00p 14859
17/04/2013 209.25p 209.99p 206.01p 207.50p 33505
16/04/2013 208.00p 210.75p 205.01p 208.00p 54490
15/04/2013 210.00p 211.33p 210.00p 210.75p 10584
12/04/2013 210.00p 212.50p 210.00p 211.00p 38154
11/04/2013 212.00p 213.00p 210.50p 213.00p 6627
10/04/2013 211.50p 211.50p 207.00p 211.25p 33806
09/04/2013 211.50p 211.50p 208.01p 210.25p 16991
08/04/2013 210.50p 210.50p 208.00p 209.25p 10293
05/04/2013 210.00p 212.50p 207.00p 209.00p 37918
04/04/2013 210.00p 214.00p 208.01p 211.00p 15517
03/04/2013 210.00p 213.49p 210.00p 212.50p 50043
02/04/2013 212.75p 213.49p 209.39p 212.75p 45631
28/03/2013 209.33p 213.00p 207.71p 213.00p 18511
27/03/2013 210.99p 212.00p 208.00p 210.75p 10190
26/03/2013 210.00p 211.99p 208.00p 210.00p 58039
25/03/2013 213.75p 214.50p 208.00p 208.00p 16408
22/03/2013 211.50p 214.50p 209.97p 211.25p 41868
21/03/2013 210.50p 214.75p 210.25p 212.25p 16625
20/03/2013 211.50p 216.00p 211.50p 214.75p 19014
19/03/2013 212.50p 214.99p 210.42p 213.50p 51722
18/03/2013 212.50p 215.00p 209.93p 212.50p 49292
15/03/2013 217.50p 218.00p 211.55p 216.75p 20489
14/03/2013 214.00p 217.79p 212.00p 217.50p 28810
13/03/2013 212.00p 216.00p 211.00p 213.00p 10808
12/03/2013 214.00p 215.35p 213.28p 214.75p 21042
11/03/2013 213.00p 214.00p 210.00p 214.00p 36459
08/03/2013 211.06p 213.70p 211.06p 212.50p 25920
07/03/2013 210.90p 214.00p 210.00p 210.00p 18420

*Close Price adjusted for both dividends and splits