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
05/08/2011 195.00p 195.00p 187.25p 192.00p 32608
04/08/2011 197.25p 199.50p 196.00p 198.00p 17535
03/08/2011 196.00p 198.15p 196.00p 196.75p 25119
02/08/2011 199.50p 200.50p 196.50p 200.50p 22084
01/08/2011 200.00p 200.38p 200.00p 200.38p 21123
29/07/2011 195.00p 196.00p 195.00p 196.00p 3963
28/07/2011 200.65p 200.65p 197.50p 197.50p 248
27/07/2011 201.50p 201.75p 198.75p 201.75p 10577
26/07/2011 201.50p 201.50p 197.75p 198.75p 16494
25/07/2011 197.75p 201.00p 197.75p 199.25p 10857
22/07/2011 200.25p 201.75p 199.50p 201.50p 19829
21/07/2011 201.75p 201.75p 200.00p 200.00p 8923
20/07/2011 201.50p 201.50p 200.00p 200.00p 8267
19/07/2011 197.25p 202.00p 197.25p 199.50p 59919
18/07/2011 200.25p 201.75p 198.25p 199.75p 14498
15/07/2011 200.25p 203.00p 199.25p 203.00p 16186
14/07/2011 198.75p 200.50p 197.81p 198.63p 38724
13/07/2011 198.00p 199.00p 196.00p 196.50p 25154
12/07/2011 193.50p 196.75p 193.00p 194.25p 11951
11/07/2011 198.65p 198.65p 196.62p 196.62p 1203
08/07/2011 195.25p 199.01p 195.25p 199.00p 30500
07/07/2011 196.75p 197.00p 196.65p 196.88p 6959
06/07/2011 193.75p 196.65p 193.75p 195.50p 62772
05/07/2011 194.90p 196.00p 193.26p 196.00p 3939
04/07/2011 192.75p 194.12p 192.75p 194.12p 45456
01/07/2011 192.75p 193.50p 192.75p 193.50p 4815
30/06/2011 192.75p 193.38p 192.75p 193.38p 4875
29/06/2011 194.25p 194.65p 193.25p 194.25p 24603
28/06/2011 191.25p 193.00p 191.00p 192.12p 5176
27/06/2011 192.75p 193.00p 191.00p 191.75p 14694
24/06/2011 191.00p 194.25p 190.50p 190.50p 16355
23/06/2011 192.00p 192.00p 191.50p 192.00p 9500
22/06/2011 191.50p 193.00p 191.25p 191.88p 28649
21/06/2011 188.50p 191.50p 187.00p 191.50p 9117
20/06/2011 187.50p 188.00p 185.75p 188.00p 29267
17/06/2011 188.00p 189.00p 187.50p 187.75p 26284
16/06/2011 188.00p 188.50p 185.25p 187.25p 50180
15/06/2011 193.25p 193.25p 189.36p 189.87p 12591
14/06/2011 196.25p 196.25p 195.38p 195.38p 11357
13/06/2011 191.50p 194.50p 191.50p 194.00p 36163
10/06/2011 192.00p 192.50p 190.36p 191.38p 9424
09/06/2011 190.75p 191.38p 190.75p 191.38p 11720
08/06/2011 188.25p 191.00p 188.00p 189.63p 2553
07/06/2011 190.35p 192.50p 190.27p 191.50p 13491
06/06/2011 190.25p 192.45p 190.00p 190.00p 10882
03/06/2011 193.00p 195.14p 191.50p 193.50p 20194
02/06/2011 192.35p 192.35p 192.25p 192.25p 3811
01/06/2011 197.25p 197.50p 195.25p 195.25p 21789
31/05/2011 199.00p 203.25p 199.00p 199.37p 39117
27/05/2011 198.25p 201.25p 197.00p 198.00p 18824
26/05/2011 197.25p 200.00p 197.25p 198.37p 17414
25/05/2011 201.25p 201.25p 197.00p 197.00p 14527
24/05/2011 201.00p 203.00p 201.00p 203.00p 26967
23/05/2011 199.00p 200.75p 198.00p 198.00p 30488
20/05/2011 200.25p 203.25p 199.00p 199.00p 12238
19/05/2011 201.00p 203.50p 201.00p 202.00p 31441
18/05/2011 199.75p 203.25p 199.50p 200.00p 13315
17/05/2011 199.00p 200.23p 198.00p 198.00p 18191
16/05/2011 199.50p 202.50p 198.75p 200.25p 7147
13/05/2011 204.50p 204.75p 203.00p 203.00p 2668
12/05/2011 198.25p 202.00p 198.00p 201.50p 20135
11/05/2011 201.50p 205.00p 201.50p 203.13p 18025
10/05/2011 201.75p 204.75p 200.51p 204.75p 45883
09/05/2011 200.75p 200.75p 197.50p 198.87p 25692
06/05/2011 199.50p 199.75p 195.50p 198.87p 18576
05/05/2011 195.50p 199.25p 195.00p 196.88p 21100
04/05/2011 200.00p 201.90p 197.63p 197.63p 7552
03/05/2011 199.00p 200.00p 199.00p 200.00p 25841
28/04/2011 200.00p 200.00p 197.76p 199.63p 49977
27/04/2011 199.00p 199.98p 197.00p 198.50p 11248
26/04/2011 197.00p 198.00p 197.00p 197.50p 28016
21/04/2011 197.90p 197.99p 194.00p 196.50p 14089
20/04/2011 197.00p 197.50p 197.00p 197.50p 1234
19/04/2011 192.00p 195.00p 191.10p 193.50p 15447
18/04/2011 197.00p 197.00p 191.00p 192.50p 24572
15/04/2011 197.00p 198.00p 194.50p 198.00p 13627
14/04/2011 195.50p 197.00p 195.50p 197.00p 24077
13/04/2011 194.90p 194.90p 191.00p 194.00p 18040
12/04/2011 192.00p 193.99p 190.00p 192.00p 28520
11/04/2011 194.00p 194.89p 190.50p 193.50p 21935
08/04/2011 188.50p 190.50p 188.50p 190.50p 2288
07/04/2011 188.11p 190.50p 188.11p 190.50p 2625
06/04/2011 191.90p 191.90p 188.00p 190.50p 19331
05/04/2011 190.90p 190.90p 188.00p 189.50p 37987
04/04/2011 193.00p 193.00p 185.00p 189.00p 68467
01/04/2011 192.00p 192.00p 187.00p 189.50p 45442
31/03/2011 187.00p 191.90p 186.00p 186.00p 73449
30/03/2011 187.00p 191.99p 187.00p 189.50p 22093
29/03/2011 186.00p 190.99p 186.00p 188.50p 26254
28/03/2011 190.00p 190.00p 190.00p 190.00p 1750
25/03/2011 187.00p 190.00p 186.50p 188.00p 24821
24/03/2011 185.00p 189.00p 185.00p 187.50p 20148
23/03/2011 186.00p 189.00p 183.00p 189.00p 15242
22/03/2011 184.25p 188.90p 183.00p 183.00p 8025
21/03/2011 184.00p 189.00p 184.00p 184.00p 7588
18/03/2011 189.00p 189.00p 183.50p 183.50p 11708
17/03/2011 187.00p 187.90p 183.00p 183.50p 29942
16/03/2011 178.00p 185.00p 178.00p 184.00p 65171
15/03/2011 181.00p 181.00p 174.00p 180.88p 126942
14/03/2011 184.00p 186.00p 181.01p 183.00p 32110
11/03/2011 185.00p 186.00p 181.00p 183.50p 32560
10/03/2011 190.00p 191.00p 186.50p 187.00p 58252
09/03/2011 192.50p 195.00p 192.50p 194.00p 12348
08/03/2011 193.00p 197.00p 193.00p 194.50p 17405
07/03/2011 192.75p 196.99p 192.75p 195.00p 17289
04/03/2011 197.00p 198.49p 193.00p 196.50p 20651
03/03/2011 194.00p 196.19p 193.00p 195.25p 36019
02/03/2011 193.25p 196.75p 193.00p 194.88p 4882
01/03/2011 197.50p 198.00p 195.50p 198.00p 26253
28/02/2011 196.50p 197.00p 195.75p 196.12p 39048
25/02/2011 198.00p 198.00p 194.00p 197.00p 23398
24/02/2011 196.50p 197.00p 192.50p 194.50p 23061
23/02/2011 193.00p 197.99p 193.00p 195.00p 35024
22/02/2011 196.00p 197.50p 195.50p 195.50p 6270
21/02/2011 196.00p 197.50p 193.01p 195.25p 15262
18/02/2011 194.00p 195.50p 194.00p 194.00p 8391
17/02/2011 194.00p 194.00p 190.50p 192.00p 22096
16/02/2011 193.00p 193.00p 193.00p 193.00p 15000
15/02/2011 193.00p 193.00p 192.99p 193.00p 10771
14/02/2011 192.90p 193.00p 191.00p 193.00p 8079
11/02/2011 192.00p 192.00p 190.50p 191.00p 16729
10/02/2011 192.00p 192.00p 188.50p 192.00p 20582
09/02/2011 190.50p 191.00p 190.50p 191.00p 2500
08/02/2011 191.00p 191.00p 191.00p 191.00p 12700
07/02/2011 191.99p 192.00p 188.00p 191.50p 14955
04/02/2011 191.90p 191.90p 188.01p 189.50p 8329
03/02/2011 191.90p 191.90p 189.50p 189.50p 3281
02/02/2011 190.90p 191.99p 188.01p 189.50p 4118
01/02/2011 189.00p 191.00p 187.00p 189.00p 14211
31/01/2011 186.00p 189.00p 186.00p 189.00p 16380
28/01/2011 188.00p 189.00p 186.50p 188.00p 38038
27/01/2011 190.50p 190.50p 186.50p 188.00p 35184
26/01/2011 190.50p 190.50p 185.50p 190.50p 11022
25/01/2011 187.25p 189.00p 185.00p 187.50p 31728
24/01/2011 187.00p 187.50p 186.00p 187.50p 18369
21/01/2011 190.00p 190.00p 186.00p 187.00p 9764
20/01/2011 187.00p 189.00p 187.00p 187.50p 28924
19/01/2011 193.00p 193.00p 190.00p 190.00p 29666
18/01/2011 189.50p 192.49p 188.00p 190.50p 8857
17/01/2011 188.00p 191.99p 188.00p 189.50p 11725
14/01/2011 189.00p 191.99p 188.00p 190.50p 34600
13/01/2011 192.50p 192.50p 188.50p 190.50p 28537
12/01/2011 188.00p 193.00p 187.00p 190.00p 20019
11/01/2011 193.00p 193.00p 188.00p 189.50p 33700
10/01/2011 189.00p 192.90p 189.00p 190.00p 60966
07/01/2011 187.00p 191.00p 187.00p 189.00p 35252
06/01/2011 187.00p 187.00p 187.00p 187.00p 94
05/01/2011 186.00p 191.00p 186.00p 191.00p 17415
04/01/2011 190.00p 192.50p 187.00p 190.25p 17676
31/12/2010 188.00p 191.00p 187.00p 187.00p 18433
30/12/2010 190.50p 192.00p 190.50p 190.50p 8512
29/12/2010 191.50p 193.50p 189.00p 190.50p 14254
24/12/2010 192.00p 192.00p 190.00p 191.50p 2000
23/12/2010 191.00p 193.98p 190.00p 192.00p 44008
22/12/2010 191.00p 194.00p 189.50p 191.00p 32777
21/12/2010 189.50p 193.50p 188.00p 191.00p 14795
20/12/2010 184.25p 190.00p 184.00p 189.50p 60287
17/12/2010 184.00p 188.99p 184.00p 184.00p 13812
16/12/2010 186.00p 186.00p 184.00p 186.00p 30437
15/12/2010 185.00p 185.00p 183.00p 184.50p 22816
14/12/2010 182.00p 183.50p 181.00p 183.50p 22516
13/12/2010 180.00p 180.99p 179.50p 179.50p 19799
10/12/2010 178.00p 178.50p 177.00p 177.00p 20000
09/12/2010 180.00p 180.99p 178.00p 178.25p 29197
08/12/2010 180.00p 180.00p 178.50p 179.50p 28744
07/12/2010 183.00p 186.00p 181.00p 183.75p 84994
06/12/2010 178.00p 182.00p 178.00p 180.75p 41850
03/12/2010 180.00p 180.90p 179.00p 179.50p 18828
02/12/2010 173.00p 180.00p 173.00p 177.50p 56667
01/12/2010 172.00p 172.00p 170.00p 171.50p 17567
30/11/2010 171.50p 171.50p 167.00p 167.00p 23640
29/11/2010 170.00p 172.00p 168.10p 169.50p 37720
26/11/2010 169.50p 169.90p 166.50p 168.00p 7858
25/11/2010 169.00p 170.99p 169.00p 169.50p 3431
24/11/2010 170.50p 170.50p 166.50p 169.00p 19974
23/11/2010 170.00p 170.00p 167.00p 167.50p 65000
22/11/2010 172.00p 174.50p 172.00p 172.25p 40807
19/11/2010 173.00p 174.96p 171.50p 173.25p 158897
18/11/2010 173.50p 175.50p 173.50p 175.50p 13092
17/11/2010 170.00p 170.75p 168.10p 170.50p 11633
16/11/2010 174.25p 175.50p 169.60p 170.00p 47514
15/11/2010 173.50p 176.00p 173.21p 174.25p 14439
12/11/2010 171.50p 175.50p 171.00p 173.50p 17900
11/11/2010 177.50p 177.50p 174.20p 175.75p 11857
10/11/2010 174.00p 178.00p 173.50p 173.50p 99589
09/11/2010 175.00p 178.00p 173.26p 176.00p 28997
08/11/2010 174.75p 176.50p 174.75p 175.00p 9460
05/11/2010 175.00p 176.75p 173.00p 174.75p 5656
04/11/2010 171.75p 173.75p 171.75p 173.75p 8552
03/11/2010 172.50p 174.00p 172.00p 172.00p 4514
02/11/2010 170.00p 174.00p 170.00p 172.50p 11726
01/11/2010 170.00p 170.00p 170.00p 170.00p 4654
29/10/2010 173.75p 173.75p 170.50p 173.75p 35054
28/10/2010 168.50p 170.50p 168.50p 170.50p 12891
27/10/2010 169.50p 172.50p 168.50p 168.50p 13326
26/10/2010 170.00p 173.25p 170.00p 173.25p 24063
25/10/2010 173.50p 174.00p 172.50p 173.50p 19904
22/10/2010 167.50p 169.50p 167.50p 168.50p 13177
21/10/2010 170.00p 170.00p 167.50p 167.50p 16090
20/10/2010 170.00p 170.00p 166.01p 170.00p 11431

*Close Price adjusted for both dividends and splits