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
22/05/2012 169.25p 173.00p 169.00p 171.00p 54035
21/05/2012 170.75p 172.90p 170.00p 171.50p 21731
18/05/2012 170.00p 171.00p 166.00p 169.00p 64814
17/05/2012 172.00p 172.77p 169.00p 170.75p 30438
16/05/2012 172.25p 175.25p 172.00p 172.00p 15934
15/05/2012 174.00p 175.99p 173.00p 173.00p 17361
14/05/2012 173.75p 175.50p 173.00p 173.00p 10551
11/05/2012 177.00p 180.00p 175.75p 176.00p 27646
10/05/2012 177.00p 180.00p 175.51p 180.00p 11360
09/05/2012 175.00p 179.75p 174.00p 175.00p 36051
08/05/2012 176.50p 179.81p 174.00p 175.00p 56773
04/05/2012 176.00p 178.00p 175.00p 175.00p 32258
03/05/2012 178.50p 181.24p 176.00p 176.00p 33652
02/05/2012 179.00p 179.50p 177.25p 177.50p 40984
01/05/2012 180.75p 180.75p 179.61p 179.75p 8349
30/04/2012 180.00p 181.92p 177.75p 181.00p 21960
27/04/2012 180.00p 181.75p 178.50p 180.50p 38840
26/04/2012 180.00p 180.00p 175.00p 175.00p 41349
25/04/2012 179.74p 179.74p 179.00p 179.00p 6588
24/04/2012 178.75p 180.00p 175.00p 175.00p 33475
23/04/2012 178.99p 178.99p 176.00p 176.87p 29680
20/04/2012 175.75p 180.00p 175.75p 177.50p 13076
19/04/2012 180.00p 180.00p 176.75p 177.50p 26345
18/04/2012 180.00p 180.00p 176.75p 177.50p 16195
17/04/2012 179.00p 179.75p 177.00p 177.50p 10484
16/04/2012 178.00p 180.00p 177.00p 177.00p 27304
13/04/2012 178.75p 180.61p 177.00p 178.00p 27846
12/04/2012 174.75p 178.00p 174.75p 177.75p 55772
11/04/2012 173.00p 175.99p 171.75p 175.00p 16920
10/04/2012 175.00p 179.65p 173.00p 173.00p 70626
05/04/2012 177.50p 180.64p 176.45p 178.50p 43982
04/04/2012 179.75p 182.14p 177.00p 177.00p 59627
03/04/2012 181.75p 182.50p 177.01p 182.50p 74679
02/04/2012 179.50p 181.50p 177.75p 181.50p 55423
30/03/2012 181.75p 181.99p 179.75p 181.50p 44961
29/03/2012 181.49p 181.49p 180.38p 180.38p 3235
28/03/2012 180.25p 182.50p 180.25p 182.50p 20000
27/03/2012 185.00p 186.75p 182.75p 182.75p 22491
26/03/2012 184.00p 185.25p 181.25p 182.88p 18049
23/03/2012 181.25p 187.64p 180.50p 180.50p 89276
22/03/2012 183.25p 186.00p 182.50p 184.50p 43723
21/03/2012 183.25p 185.99p 183.25p 184.50p 18408
20/03/2012 188.75p 188.75p 184.22p 184.75p 18011
19/03/2012 188.75p 189.00p 185.36p 186.50p 13953
16/03/2012 184.00p 190.00p 183.75p 186.50p 91451
15/03/2012 185.00p 187.74p 183.40p 184.00p 32324
14/03/2012 185.00p 187.84p 183.60p 185.00p 84159
13/03/2012 183.97p 187.40p 183.97p 184.00p 13808
12/03/2012 183.00p 186.00p 183.00p 183.25p 41358
09/03/2012 183.00p 186.00p 183.00p 184.00p 33098
08/03/2012 184.50p 187.50p 182.80p 187.50p 24088
07/03/2012 186.68p 186.68p 182.51p 184.50p 2765
06/03/2012 183.00p 187.45p 183.00p 184.00p 69654
05/03/2012 184.00p 186.74p 183.50p 185.00p 24282
02/03/2012 186.50p 186.50p 185.00p 185.50p 19554
01/03/2012 186.25p 186.25p 185.50p 185.50p 78
29/02/2012 184.00p 186.75p 183.00p 184.00p 62476
28/02/2012 183.25p 186.00p 183.00p 183.50p 11011
27/02/2012 184.51p 186.25p 184.50p 184.50p 17002
24/02/2012 185.00p 187.92p 184.76p 186.00p 20157
23/02/2012 185.00p 188.00p 185.00p 186.50p 23072
22/02/2012 186.00p 186.96p 185.00p 185.00p 22871
21/02/2012 186.00p 186.00p 184.50p 184.50p 2397
20/02/2012 186.00p 187.00p 184.00p 186.37p 36158
17/02/2012 185.92p 186.47p 185.25p 185.25p 8314
16/02/2012 184.00p 185.96p 183.05p 184.25p 22378
15/02/2012 185.00p 186.00p 183.99p 186.00p 28852
14/02/2012 184.25p 186.50p 183.50p 184.25p 35020
13/02/2012 187.00p 187.53p 183.50p 186.00p 6891
10/02/2012 184.00p 186.67p 184.00p 185.25p 3270
09/02/2012 187.50p 187.50p 184.26p 187.00p 24706
08/02/2012 186.75p 188.00p 184.26p 187.13p 5359
07/02/2012 187.00p 187.50p 185.25p 186.50p 71657
06/02/2012 186.00p 186.00p 183.00p 183.75p 15093
03/02/2012 185.25p 186.00p 184.00p 184.75p 25081
02/02/2012 185.25p 185.25p 180.51p 182.75p 5753
01/02/2012 184.00p 185.25p 182.75p 182.75p 24802
31/01/2012 184.00p 184.00p 180.00p 180.00p 29372
30/01/2012 183.50p 183.50p 182.50p 182.50p 539
27/01/2012 185.00p 185.00p 181.62p 183.25p 22094
26/01/2012 186.00p 186.00p 182.66p 184.00p 21242
25/01/2012 184.25p 185.74p 184.00p 184.00p 2545
24/01/2012 185.25p 186.00p 181.00p 186.00p 17128
23/01/2012 181.25p 185.00p 180.75p 185.00p 13028
20/01/2012 184.63p 184.63p 180.35p 182.50p 8741
19/01/2012 183.62p 183.62p 180.35p 181.88p 3056
18/01/2012 178.85p 183.38p 178.85p 181.25p 23571
17/01/2012 183.50p 183.50p 180.35p 181.50p 8688
16/01/2012 177.75p 182.23p 177.75p 179.75p 17635
13/01/2012 178.75p 181.50p 178.67p 180.00p 16390
12/01/2012 182.00p 182.00p 178.60p 179.75p 11260
11/01/2012 181.00p 182.75p 180.41p 181.00p 13993
10/01/2012 181.88p 182.50p 180.62p 180.62p 24416
09/01/2012 181.25p 181.74p 179.00p 179.00p 18148
06/01/2012 179.49p 180.62p 178.75p 179.00p 11099
05/01/2012 178.50p 182.12p 178.00p 178.25p 30923
04/01/2012 179.75p 182.24p 179.50p 179.50p 11113
03/01/2012 179.00p 180.88p 178.55p 179.12p 2081
30/12/2011 176.75p 176.75p 175.50p 176.63p 0
29/12/2011 176.75p 176.75p 175.50p 175.50p 8850
28/12/2011 174.25p 177.00p 174.00p 175.50p 36647
23/12/2011 174.00p 174.75p 173.89p 174.75p 5856
22/12/2011 171.50p 173.95p 171.50p 172.50p 7979
21/12/2011 171.00p 174.00p 170.55p 172.13p 18479
20/12/2011 169.00p 172.87p 169.00p 171.50p 5546
19/12/2011 171.00p 173.00p 168.00p 168.00p 26596
16/12/2011 171.50p 172.50p 170.25p 172.50p 11689
15/12/2011 172.00p 172.00p 167.25p 169.25p 2282
14/12/2011 170.50p 173.25p 167.30p 171.00p 36080
13/12/2011 171.25p 174.59p 171.00p 171.00p 24184
12/12/2011 173.00p 174.95p 170.32p 171.75p 22045
09/12/2011 175.00p 175.00p 172.00p 172.00p 7566
08/12/2011 178.50p 178.50p 173.50p 173.50p 20869
07/12/2011 178.00p 182.65p 177.25p 177.25p 21416
06/12/2011 183.75p 185.65p 183.50p 183.50p 5264
05/12/2011 185.90p 186.25p 182.50p 182.50p 17285
02/12/2011 184.75p 184.75p 180.00p 182.50p 18326
01/12/2011 184.18p 185.00p 180.50p 185.00p 593
30/11/2011 180.00p 184.40p 179.90p 182.00p 12817
29/11/2011 178.00p 181.15p 177.25p 178.75p 10767
28/11/2011 181.00p 181.15p 177.87p 178.75p 11962
25/11/2011 179.88p 179.88p 174.00p 177.00p 11480
24/11/2011 179.00p 180.00p 178.50p 178.50p 10500
23/11/2011 179.00p 179.50p 175.00p 175.00p 21208
22/11/2011 179.88p 179.99p 177.50p 177.50p 3887
21/11/2011 178.00p 179.00p 175.00p 177.00p 6277
18/11/2011 179.12p 179.93p 177.00p 178.00p 34353
17/11/2011 180.00p 180.75p 177.00p 178.00p 17286
16/11/2011 182.99p 182.99p 181.00p 181.00p 0
15/11/2011 182.99p 182.99p 181.26p 181.75p 1143
14/11/2011 182.00p 183.00p 182.00p 182.00p 12703
11/11/2011 183.88p 183.88p 182.00p 182.00p 2822
10/11/2011 182.00p 184.07p 182.00p 182.00p 16243
09/11/2011 183.00p 184.50p 181.00p 182.00p 6214
08/11/2011 185.00p 186.00p 181.00p 184.25p 44508
07/11/2011 181.00p 183.95p 181.00p 182.50p 16621
04/11/2011 183.00p 184.99p 182.00p 183.50p 29540
03/11/2011 181.50p 184.95p 179.01p 183.50p 32315
02/11/2011 184.00p 185.00p 182.25p 185.00p 2154
01/11/2011 180.00p 184.00p 180.00p 184.00p 20699
31/10/2011 184.00p 188.50p 184.00p 185.50p 31989
28/10/2011 186.00p 190.00p 185.23p 190.00p 20107
27/10/2011 187.00p 190.00p 187.00p 188.00p 29950
26/10/2011 183.44p 184.50p 183.44p 184.50p 2000
25/10/2011 186.00p 186.95p 183.00p 183.00p 11095
24/10/2011 187.00p 187.00p 182.50p 184.50p 9497
21/10/2011 184.00p 185.00p 182.00p 183.00p 21397
20/10/2011 178.77p 178.77p 178.25p 178.25p 2968
19/10/2011 179.60p 184.00p 179.60p 181.50p 27331
18/10/2011 180.00p 180.75p 178.50p 180.75p 31384
17/10/2011 179.50p 183.00p 179.50p 180.00p 32159
14/10/2011 181.50p 181.75p 178.50p 180.00p 24308
13/10/2011 180.50p 182.00p 178.00p 178.00p 16374
12/10/2011 179.00p 180.00p 179.00p 179.25p 13183
11/10/2011 177.00p 177.75p 175.26p 177.00p 11446
10/10/2011 176.50p 178.00p 176.00p 176.00p 8686
07/10/2011 174.00p 176.25p 172.50p 172.50p 15576
06/10/2011 175.00p 175.75p 172.54p 174.25p 24464
05/10/2011 174.00p 174.00p 171.75p 171.75p 6356
04/10/2011 172.00p 172.00p 168.00p 168.50p 54286
03/10/2011 175.00p 175.00p 175.00p 175.00p 12147
30/09/2011 176.50p 177.00p 176.00p 176.00p 19800
29/09/2011 177.25p 177.25p 176.75p 177.25p 5052
28/09/2011 176.50p 180.00p 176.50p 177.75p 11537
27/09/2011 176.75p 179.75p 175.75p 178.25p 23386
26/09/2011 171.50p 175.74p 171.25p 172.50p 13281
23/09/2011 170.00p 173.00p 170.00p 172.00p 4200
22/09/2011 170.00p 172.75p 170.00p 172.00p 20298
21/09/2011 176.00p 177.75p 175.00p 175.00p 15986
20/09/2011 176.00p 177.00p 174.25p 177.00p 12294
19/09/2011 174.00p 175.25p 174.00p 174.50p 7065
16/09/2011 177.25p 178.50p 174.00p 174.00p 12374
15/09/2011 175.00p 178.00p 175.00p 178.00p 1615
14/09/2011 173.00p 174.00p 173.00p 173.25p 8750
13/09/2011 173.90p 174.00p 171.00p 174.00p 9301
12/09/2011 176.00p 176.00p 172.00p 173.50p 6826
09/09/2011 181.00p 181.00p 177.50p 177.50p 7168
08/09/2011 182.50p 182.50p 180.00p 180.00p 7000
07/09/2011 179.50p 183.50p 179.50p 181.00p 36931
06/09/2011 178.75p 179.00p 175.00p 175.00p 17812
05/09/2011 177.00p 178.75p 176.50p 177.00p 19539
02/09/2011 182.75p 182.75p 179.00p 179.12p 7037
01/09/2011 184.75p 185.00p 182.00p 182.00p 12237
31/08/2011 184.00p 184.99p 181.00p 182.50p 9973
30/08/2011 183.00p 183.00p 180.50p 180.50p 13216
26/08/2011 182.00p 182.00p 179.50p 179.50p 21000
25/08/2011 184.75p 184.75p 180.00p 180.00p 20117
24/08/2011 184.00p 185.00p 183.50p 183.75p 19687
23/08/2011 185.00p 185.00p 181.00p 183.50p 24244
22/08/2011 184.00p 185.00p 180.55p 181.00p 71326
19/08/2011 185.00p 187.00p 180.00p 185.00p 66433
18/08/2011 190.00p 190.00p 185.00p 186.00p 26935
17/08/2011 191.00p 192.00p 187.50p 190.00p 33704
16/08/2011 186.00p 186.00p 185.37p 185.37p 2675
15/08/2011 187.00p 188.00p 183.00p 186.13p 46454
12/08/2011 178.75p 184.75p 178.75p 182.38p 14934
11/08/2011 176.00p 177.74p 171.50p 176.00p 39549
10/08/2011 179.00p 179.75p 171.00p 171.00p 26880
09/08/2011 170.00p 177.75p 167.00p 176.87p 102635
08/08/2011 179.25p 192.00p 175.00p 175.00p 52166

*Close Price adjusted for both dividends and splits