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
06/03/2013 211.80p 212.00p 210.20p 212.00p 15640
05/03/2013 208.30p 212.00p 208.30p 212.00p 13105
04/03/2013 210.50p 211.00p 209.20p 211.00p 13387
01/03/2013 207.54p 211.25p 206.60p 209.00p 9486
28/02/2013 211.00p 212.00p 209.30p 210.75p 21679
27/02/2013 211.00p 212.00p 210.00p 212.00p 10928
26/02/2013 209.00p 211.00p 208.00p 210.00p 8212
25/02/2013 211.00p 215.75p 210.00p 210.00p 45647
22/02/2013 215.40p 216.00p 210.00p 210.00p 10183
21/02/2013 212.00p 218.00p 210.71p 215.00p 61443
20/02/2013 217.28p 218.00p 213.50p 218.00p 11148
19/02/2013 217.00p 217.00p 213.00p 215.00p 34590
18/02/2013 215.12p 215.12p 211.51p 214.75p 20140
15/02/2013 215.00p 215.00p 210.50p 213.75p 8137
14/02/2013 214.99p 215.00p 210.50p 212.75p 18266
13/02/2013 213.00p 214.00p 209.50p 214.00p 7293
12/02/2013 211.00p 213.00p 209.51p 213.00p 16829
11/02/2013 210.50p 213.00p 207.01p 213.00p 76533
08/02/2013 208.00p 210.50p 207.01p 210.50p 45058
07/02/2013 208.00p 208.00p 205.25p 207.25p 14358
06/02/2013 208.99p 209.00p 205.50p 206.25p 12739
05/02/2013 205.01p 209.00p 205.00p 207.00p 25668
04/02/2013 208.50p 208.50p 204.50p 206.25p 24177
01/02/2013 206.00p 208.50p 204.50p 207.50p 70281
31/01/2013 204.00p 205.00p 201.00p 204.50p 78307
30/01/2013 203.00p 203.00p 202.00p 202.50p 8511
29/01/2013 202.00p 204.00p 202.00p 204.00p 35859
28/01/2013 200.00p 204.00p 199.00p 202.50p 52197
25/01/2013 199.75p 200.00p 198.51p 199.00p 31434
24/01/2013 198.75p 200.00p 196.51p 200.00p 50795
23/01/2013 197.00p 198.00p 195.76p 197.50p 55975
22/01/2013 194.00p 197.00p 192.51p 196.25p 61747
21/01/2013 190.00p 194.00p 190.00p 192.75p 54588
18/01/2013 192.00p 192.15p 188.01p 190.75p 52069
17/01/2013 188.50p 192.00p 188.01p 190.25p 45192
16/01/2013 189.00p 192.49p 188.00p 190.00p 50230
15/01/2013 192.00p 192.00p 189.50p 192.00p 26630
14/01/2013 190.50p 193.99p 189.74p 191.50p 49473
11/01/2013 194.50p 194.50p 190.51p 194.50p 24296
10/01/2013 194.50p 194.50p 190.50p 194.50p 25846
09/01/2013 193.50p 194.00p 190.60p 192.50p 12216
08/01/2013 191.50p 193.02p 189.60p 191.00p 50891
07/01/2013 189.00p 191.75p 185.50p 191.00p 101276
04/01/2013 188.50p 189.00p 185.50p 189.00p 17328
03/01/2013 187.00p 188.50p 185.52p 186.75p 35279
02/01/2013 186.00p 186.75p 184.00p 185.00p 36138
31/12/2012 184.60p 184.90p 181.10p 183.00p 32521
28/12/2012 186.50p 186.75p 183.00p 184.75p 41667
27/12/2012 185.00p 186.20p 185.00p 185.00p 25158
24/12/2012 184.50p 185.00p 183.50p 183.50p 67956
21/12/2012 183.00p 184.74p 183.00p 184.00p 28290
20/12/2012 186.74p 189.00p 183.00p 183.00p 335610
19/12/2012 186.75p 187.00p 183.25p 187.00p 31088
18/12/2012 186.00p 186.69p 183.51p 185.13p 28956
17/12/2012 183.80p 186.19p 183.25p 183.25p 42074
14/12/2012 186.50p 186.50p 183.75p 185.00p 23561
13/12/2012 184.00p 186.19p 184.00p 185.50p 6366
12/12/2012 186.00p 186.83p 183.50p 186.00p 23221
11/12/2012 185.25p 186.75p 185.25p 186.00p 24952
10/12/2012 186.18p 188.00p 183.26p 188.00p 44730
07/12/2012 187.10p 187.10p 183.26p 184.75p 13743
06/12/2012 186.25p 188.48p 186.01p 187.50p 11054
05/12/2012 186.00p 189.54p 186.00p 187.50p 30195
04/12/2012 189.58p 189.58p 188.01p 189.00p 33226
03/12/2012 189.50p 189.50p 187.27p 187.75p 16803
30/11/2012 190.00p 190.00p 187.27p 188.50p 3915
29/11/2012 187.26p 188.50p 187.15p 188.50p 17193
28/11/2012 186.75p 187.50p 185.50p 187.37p 42491
27/11/2012 186.75p 186.75p 185.40p 186.63p 24190
26/11/2012 185.85p 185.85p 182.50p 184.25p 32450
23/11/2012 186.00p 186.25p 182.15p 184.25p 28329
22/11/2012 186.10p 186.50p 183.00p 184.50p 20016
21/11/2012 186.13p 186.13p 184.50p 184.50p 1055
20/11/2012 183.75p 186.50p 182.80p 186.50p 44656
19/11/2012 186.75p 187.25p 184.00p 187.25p 34980
16/11/2012 183.50p 187.00p 183.00p 187.00p 9869
15/11/2012 183.50p 187.00p 183.50p 187.00p 9469
14/11/2012 186.40p 186.75p 185.25p 185.25p 28419
13/11/2012 184.00p 185.52p 183.50p 185.25p 23534
12/11/2012 186.57p 186.75p 184.10p 186.50p 4962
09/11/2012 184.50p 187.15p 184.00p 185.87p 22228
08/11/2012 187.49p 187.49p 183.88p 186.25p 14528
07/11/2012 188.00p 188.00p 184.00p 186.00p 11425
06/11/2012 184.50p 187.25p 183.50p 185.63p 19859
05/11/2012 186.75p 187.74p 185.00p 185.87p 25500
02/11/2012 187.75p 187.75p 185.75p 186.75p 2066
01/11/2012 184.83p 187.74p 184.75p 186.75p 25699
31/10/2012 187.74p 187.75p 184.83p 185.25p 14350
30/10/2012 183.50p 185.74p 182.25p 185.50p 31282
29/10/2012 183.75p 186.00p 182.25p 183.50p 44940
26/10/2012 183.25p 184.00p 182.76p 184.00p 22857
25/10/2012 185.00p 186.50p 183.25p 186.50p 19987
24/10/2012 183.01p 184.00p 182.75p 184.00p 9522
23/10/2012 183.25p 186.46p 183.25p 184.50p 34701
22/10/2012 185.94p 186.59p 184.75p 185.00p 54113
19/10/2012 185.75p 187.75p 184.60p 186.00p 5280
18/10/2012 185.50p 187.50p 184.02p 186.50p 35604
17/10/2012 186.00p 187.00p 183.25p 186.00p 9286
16/10/2012 185.00p 186.14p 185.00p 185.50p 18429
15/10/2012 182.50p 186.88p 182.50p 184.75p 22130
12/10/2012 187.00p 187.00p 183.25p 184.00p 13564
11/10/2012 186.50p 186.50p 186.00p 186.00p 41
10/10/2012 186.49p 186.49p 183.50p 185.00p 23445
09/10/2012 184.00p 187.50p 184.00p 185.75p 4911
08/10/2012 184.30p 186.87p 184.30p 185.25p 15581
05/10/2012 186.75p 187.00p 183.75p 185.75p 13071
04/10/2012 184.30p 185.50p 184.30p 184.50p 8329
03/10/2012 186.00p 186.00p 184.50p 184.50p 4566
02/10/2012 184.84p 186.00p 184.05p 184.25p 23791
01/10/2012 184.00p 184.66p 183.50p 183.50p 14067
28/09/2012 182.75p 182.75p 181.50p 181.50p 3571
27/09/2012 183.00p 183.00p 181.25p 181.25p 10352
26/09/2012 181.00p 184.93p 181.00p 181.25p 62884
25/09/2012 185.45p 185.45p 183.50p 183.50p 3097
24/09/2012 185.17p 185.42p 182.00p 183.50p 30970
21/09/2012 181.75p 184.75p 181.50p 181.50p 27749
20/09/2012 184.59p 185.00p 182.50p 182.50p 5264
19/09/2012 185.75p 186.00p 183.51p 184.00p 20694
18/09/2012 184.00p 186.00p 182.26p 186.00p 47967
17/09/2012 184.99p 185.00p 181.76p 183.00p 25069
14/09/2012 183.00p 184.99p 181.00p 183.00p 24642
13/09/2012 180.25p 183.10p 180.25p 181.75p 21676
12/09/2012 182.99p 183.25p 180.25p 183.25p 26038
11/09/2012 182.75p 183.00p 179.25p 179.25p 31244
10/09/2012 182.75p 183.00p 181.00p 183.00p 9088
07/09/2012 182.00p 183.25p 181.00p 181.50p 10975
06/09/2012 180.99p 180.99p 180.25p 180.25p 1954
05/09/2012 180.25p 180.50p 177.10p 177.50p 16328
04/09/2012 181.75p 181.75p 176.50p 176.50p 18772
03/09/2012 180.75p 182.50p 177.00p 180.25p 26418
31/08/2012 177.00p 180.74p 177.00p 179.00p 19243
30/08/2012 180.34p 180.75p 178.50p 179.00p 6638
29/08/2012 179.00p 182.00p 178.50p 179.00p 31316
28/08/2012 178.10p 180.74p 178.10p 179.00p 34443
24/08/2012 176.00p 180.00p 176.00p 179.50p 81845
23/08/2012 177.99p 177.99p 176.00p 177.00p 32118
22/08/2012 177.74p 178.00p 175.36p 176.00p 13271
21/08/2012 175.00p 178.99p 175.00p 177.00p 17208
20/08/2012 177.75p 179.87p 175.00p 175.00p 23120
17/08/2012 180.00p 180.00p 177.04p 178.00p 20194
16/08/2012 179.00p 179.74p 178.00p 178.00p 13072
15/08/2012 178.50p 179.99p 175.16p 178.00p 35740
14/08/2012 176.75p 179.99p 176.75p 178.00p 8465
13/08/2012 178.75p 180.25p 177.00p 178.50p 28063
10/08/2012 178.65p 178.90p 175.35p 177.00p 34323
09/08/2012 179.00p 179.00p 175.10p 177.00p 28763
08/08/2012 176.00p 179.99p 175.00p 177.00p 5980
07/08/2012 177.25p 179.99p 176.50p 176.50p 9061
06/08/2012 178.75p 180.00p 175.75p 178.50p 43453
03/08/2012 175.00p 178.00p 172.53p 177.00p 24228
02/08/2012 172.75p 176.50p 172.75p 174.50p 10382
01/08/2012 175.09p 175.12p 174.50p 174.50p 5150
31/07/2012 173.25p 176.49p 172.76p 174.25p 10025
30/07/2012 175.49p 175.59p 172.00p 174.50p 17843
27/07/2012 175.00p 175.50p 172.25p 173.50p 11606
26/07/2012 172.00p 173.50p 172.00p 173.50p 15022
25/07/2012 171.50p 174.75p 171.50p 171.50p 15762
24/07/2012 172.00p 175.00p 171.50p 171.50p 38471
23/07/2012 172.75p 175.56p 172.13p 172.13p 4272
20/07/2012 173.00p 177.00p 173.00p 175.00p 53947
19/07/2012 173.25p 176.89p 173.25p 176.00p 31553
18/07/2012 173.00p 174.50p 173.00p 173.00p 76595
17/07/2012 172.50p 176.24p 172.50p 172.50p 22130
16/07/2012 173.50p 174.50p 172.75p 172.75p 15751
13/07/2012 172.25p 176.50p 172.25p 173.00p 8634
12/07/2012 172.25p 175.75p 172.00p 172.00p 28338
11/07/2012 174.00p 177.74p 173.00p 173.00p 13992
10/07/2012 173.50p 177.24p 173.50p 176.50p 5197
09/07/2012 172.00p 175.74p 172.00p 173.50p 29727
06/07/2012 172.00p 175.99p 171.00p 171.00p 3663
05/07/2012 174.00p 177.49p 173.00p 173.00p 9155
04/07/2012 174.00p 177.75p 174.00p 175.75p 4581
03/07/2012 178.00p 178.00p 174.00p 174.00p 23970
02/07/2012 174.25p 178.00p 173.00p 173.00p 55388
29/06/2012 176.00p 177.75p 173.50p 176.00p 33906
28/06/2012 172.25p 175.50p 172.25p 175.50p 25009
27/06/2012 173.26p 175.74p 172.25p 172.25p 15792
26/06/2012 171.00p 175.50p 171.00p 174.00p 20502
25/06/2012 174.74p 174.96p 172.26p 173.00p 6520
22/06/2012 173.00p 174.92p 171.00p 173.00p 24725
21/06/2012 176.74p 176.74p 173.00p 173.00p 2713
20/06/2012 174.00p 178.00p 174.00p 178.00p 32345
19/06/2012 179.75p 183.00p 176.56p 180.00p 10091
18/06/2012 177.50p 180.75p 176.00p 177.50p 11143
15/06/2012 176.50p 181.61p 174.00p 181.50p 106727
14/06/2012 172.75p 176.50p 172.75p 176.50p 44645
13/06/2012 175.00p 175.00p 172.50p 174.00p 119594
12/06/2012 174.00p 174.50p 173.00p 173.75p 17192
11/06/2012 173.25p 174.89p 172.50p 173.00p 17393
08/06/2012 171.00p 174.74p 170.50p 172.50p 46171
07/06/2012 171.25p 174.00p 171.00p 172.00p 35318
06/06/2012 170.00p 174.24p 170.00p 171.00p 56066
01/06/2012 173.75p 173.75p 171.25p 171.25p 1965
31/05/2012 173.25p 173.50p 170.81p 171.75p 27570
30/05/2012 172.50p 174.00p 171.75p 172.50p 11404
29/05/2012 173.00p 175.74p 172.50p 172.50p 296
28/05/2012 176.25p 176.25p 172.50p 172.50p 10712
25/05/2012 173.50p 176.00p 172.50p 173.00p 50260
24/05/2012 168.25p 173.25p 168.25p 173.00p 9440
23/05/2012 167.50p 171.76p 167.50p 171.00p 2662

*Close Price adjusted for both dividends and splits