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
19/10/2010 166.50p 168.50p 166.50p 167.00p 17041
18/10/2010 167.00p 167.75p 166.50p 166.50p 9773
15/10/2010 166.50p 167.00p 165.00p 167.00p 6668
14/10/2010 170.00p 171.75p 167.00p 169.00p 49328
13/10/2010 167.00p 168.50p 165.25p 168.00p 34819
12/10/2010 167.00p 167.00p 162.25p 167.00p 5097
11/10/2010 163.00p 166.25p 163.00p 165.00p 47540
08/10/2010 163.50p 166.25p 163.26p 165.00p 7975
07/10/2010 164.00p 166.25p 163.00p 163.50p 21538
06/10/2010 165.50p 166.25p 165.25p 165.25p 20203
05/10/2010 164.50p 166.25p 164.00p 165.50p 10754
04/10/2010 164.00p 165.25p 164.00p 164.50p 10948
01/10/2010 163.00p 165.25p 163.00p 164.00p 18996
30/09/2010 164.00p 164.00p 161.75p 163.00p 6445
29/09/2010 161.50p 164.75p 161.50p 162.25p 38235
28/09/2010 162.00p 164.00p 162.00p 163.25p 4696
27/09/2010 166.00p 166.64p 162.25p 164.00p 35622
24/09/2010 166.00p 166.00p 165.25p 166.00p 3035
23/09/2010 166.00p 166.00p 162.20p 166.00p 55755
22/09/2010 165.00p 168.64p 164.00p 166.00p 27306
21/09/2010 165.75p 168.75p 165.75p 166.50p 13330
20/09/2010 167.75p 167.75p 165.00p 165.75p 41447
17/09/2010 167.00p 170.00p 165.00p 165.00p 46846
16/09/2010 162.00p 165.00p 162.00p 164.00p 10468
15/09/2010 162.50p 165.25p 162.00p 164.00p 8031
14/09/2010 163.00p 164.50p 162.50p 162.50p 18703
13/09/2010 163.00p 164.50p 162.00p 163.50p 28464
10/09/2010 163.00p 163.00p 161.00p 162.25p 20998
09/09/2010 163.00p 163.75p 161.50p 161.50p 81140
08/09/2010 160.00p 162.00p 159.00p 162.00p 10500
07/09/2010 161.50p 163.50p 159.62p 161.50p 18473
06/09/2010 161.50p 164.50p 161.25p 162.75p 16293
03/09/2010 160.00p 161.50p 157.00p 161.50p 39555
02/09/2010 158.50p 159.50p 156.20p 158.50p 10005
01/09/2010 156.00p 159.50p 156.00p 158.50p 32110
31/08/2010 155.00p 155.25p 152.00p 155.25p 42049
27/08/2010 153.00p 155.00p 152.50p 155.00p 17106
26/08/2010 151.00p 153.00p 149.00p 152.50p 37432
25/08/2010 152.00p 154.00p 150.26p 152.00p 25212
24/08/2010 151.00p 153.81p 151.00p 152.00p 8861
23/08/2010 154.25p 155.00p 154.25p 155.00p 6502
20/08/2010 155.00p 155.00p 152.00p 154.00p 3700
19/08/2010 153.25p 153.75p 152.25p 153.75p 17961
18/08/2010 153.25p 156.49p 153.25p 156.00p 3189
17/08/2010 152.75p 156.00p 152.75p 156.00p 202
16/08/2010 152.50p 155.75p 152.50p 155.00p 18856
13/08/2010 155.00p 157.24p 153.50p 156.00p 19438
12/08/2010 154.00p 155.50p 153.20p 155.00p 21431
11/08/2010 155.00p 155.75p 151.00p 153.00p 33205
10/08/2010 155.00p 156.00p 155.00p 155.50p 7981
09/08/2010 155.75p 158.40p 154.26p 155.50p 17315
06/08/2010 155.00p 157.50p 155.00p 155.50p 9510
05/08/2010 155.00p 158.50p 154.50p 158.00p 56473
04/08/2010 155.50p 157.26p 155.50p 156.75p 34312
03/08/2010 157.00p 159.00p 156.00p 157.00p 20600
02/08/2010 157.75p 159.50p 155.75p 159.25p 22373
30/07/2010 155.75p 156.50p 154.26p 156.50p 8619
29/07/2010 155.75p 158.75p 155.75p 157.50p 12550
28/07/2010 157.00p 157.00p 155.50p 155.75p 28303
27/07/2010 158.25p 158.75p 156.50p 158.50p 116557
26/07/2010 156.25p 158.25p 156.25p 158.00p 10767
23/07/2010 158.75p 158.75p 155.00p 155.00p 19900
22/07/2010 156.75p 157.75p 153.77p 156.50p 54044
21/07/2010 157.00p 157.99p 155.00p 156.75p 14088
20/07/2010 154.75p 156.00p 152.50p 155.25p 72299
19/07/2010 155.00p 156.00p 152.77p 155.50p 17328
16/07/2010 153.50p 157.90p 153.00p 155.00p 65233
15/07/2010 154.00p 156.00p 153.50p 155.25p 50125
14/07/2010 157.00p 158.75p 153.00p 154.00p 25002
13/07/2010 157.00p 158.50p 155.50p 158.50p 27300
12/07/2010 155.75p 156.75p 154.27p 156.75p 5444
09/07/2010 154.00p 155.75p 154.00p 155.75p 26046
08/07/2010 151.00p 155.00p 151.00p 154.00p 74707
07/07/2010 148.00p 151.00p 147.00p 149.50p 17468
06/07/2010 147.00p 150.50p 146.60p 149.75p 43138
05/07/2010 147.00p 147.99p 146.00p 146.75p 19744
02/07/2010 145.00p 147.25p 145.00p 147.25p 138000
01/07/2010 150.00p 153.99p 142.46p 145.00p 63825
30/06/2010 154.25p 155.50p 152.32p 155.50p 10807
29/06/2010 154.50p 154.50p 153.00p 154.25p 22696
28/06/2010 156.50p 157.20p 154.00p 156.50p 15531
25/06/2010 154.50p 156.50p 154.50p 156.50p 2000
24/06/2010 156.00p 156.50p 154.50p 156.50p 19176
23/06/2010 157.00p 159.00p 156.00p 157.00p 35254
22/06/2010 159.00p 160.00p 156.00p 159.00p 33916
21/06/2010 164.00p 164.00p 160.00p 162.00p 41020
18/06/2010 162.00p 166.00p 162.00p 166.00p 19862
17/06/2010 166.00p 166.34p 163.00p 163.00p 12970
16/06/2010 163.00p 164.00p 162.00p 164.00p 23054
15/06/2010 167.00p 169.49p 164.00p 166.75p 69508
14/06/2010 167.50p 169.24p 167.00p 168.50p 49400
11/06/2010 167.00p 168.50p 167.00p 167.50p 16100
10/06/2010 165.50p 167.50p 164.00p 167.00p 61789
09/06/2010 163.25p 167.30p 163.25p 165.50p 15829
08/06/2010 163.50p 163.50p 162.00p 163.25p 26034
07/06/2010 166.00p 167.05p 163.51p 165.50p 6979
04/06/2010 166.00p 166.00p 164.01p 166.00p 6836
03/06/2010 167.00p 167.50p 166.80p 167.50p 16968
02/06/2010 163.00p 165.50p 161.00p 165.50p 15910
01/06/2010 166.00p 167.50p 161.33p 164.00p 10258
28/05/2010 165.50p 167.50p 164.20p 166.00p 58585
27/05/2010 166.00p 166.49p 162.00p 165.50p 16839
26/05/2010 162.00p 164.50p 162.00p 163.00p 4811
25/05/2010 162.00p 164.40p 160.00p 161.00p 18779
24/05/2010 167.00p 167.00p 166.51p 167.00p 5324
21/05/2010 164.00p 164.00p 161.00p 163.50p 22218
20/05/2010 168.00p 168.00p 166.00p 166.00p 17812
19/05/2010 164.00p 165.50p 163.00p 165.00p 16200
18/05/2010 165.50p 168.51p 165.50p 167.50p 1600
17/05/2010 165.00p 166.51p 163.34p 165.50p 9489
14/05/2010 169.00p 169.00p 163.34p 165.00p 53408
13/05/2010 170.00p 171.50p 170.00p 170.50p 12685
12/05/2010 169.00p 171.90p 169.00p 170.25p 7745
11/05/2010 169.00p 170.00p 167.00p 170.00p 16300
10/05/2010 168.75p 172.00p 165.50p 172.00p 52498
07/05/2010 164.50p 164.50p 160.00p 162.00p 35454
06/05/2010 168.00p 168.00p 163.34p 167.00p 8765
05/05/2010 164.00p 169.50p 164.00p 165.00p 25242
04/05/2010 168.00p 169.50p 166.35p 168.00p 14118
30/04/2010 167.00p 169.50p 166.35p 168.00p 15733
29/04/2010 167.50p 169.50p 167.20p 168.50p 10808
28/04/2010 167.50p 168.50p 164.50p 167.50p 38177
27/04/2010 170.00p 170.00p 168.00p 169.00p 14201
26/04/2010 170.25p 173.75p 170.25p 171.50p 35678
23/04/2010 168.00p 171.50p 168.00p 170.00p 21887
22/04/2010 169.50p 173.00p 166.00p 166.00p 21639
21/04/2010 171.00p 173.50p 169.50p 171.00p 45561
20/04/2010 172.00p 173.50p 171.50p 172.50p 7248
19/04/2010 172.00p 172.00p 172.00p 172.00p 27229
16/04/2010 171.50p 173.50p 171.00p 171.75p 19537
15/04/2010 170.00p 171.50p 169.25p 171.50p 53733
14/04/2010 169.50p 170.00p 168.00p 170.00p 62894
13/04/2010 168.00p 169.50p 168.00p 169.00p 22445
12/04/2010 168.00p 169.50p 167.75p 169.50p 9591
09/04/2010 166.25p 167.00p 165.60p 167.00p 36306
08/04/2010 165.00p 167.48p 164.50p 166.00p 12331
07/04/2010 166.50p 168.00p 165.60p 168.00p 16325
06/04/2010 168.00p 168.00p 166.00p 167.25p 78504
01/04/2010 169.00p 169.00p 165.00p 167.25p 2250
31/03/2010 166.00p 169.50p 165.00p 169.00p 67453
30/03/2010 169.75p 169.75p 166.50p 167.75p 50165
29/03/2010 168.00p 170.00p 167.36p 170.00p 42212
26/03/2010 167.00p 169.00p 167.00p 167.50p 40989
25/03/2010 165.50p 169.00p 164.00p 167.00p 69379
24/03/2010 164.25p 166.50p 162.68p 165.50p 27712
23/03/2010 163.50p 166.50p 163.00p 165.00p 64324
22/03/2010 162.50p 166.50p 162.50p 164.50p 29887
19/03/2010 165.00p 167.00p 163.20p 167.00p 13488
18/03/2010 162.50p 165.00p 162.50p 165.00p 34267
17/03/2010 162.00p 164.80p 162.00p 163.00p 6700
16/03/2010 163.00p 163.50p 162.00p 162.00p 25790
15/03/2010 164.00p 164.00p 162.00p 163.00p 15358
12/03/2010 162.00p 163.50p 160.00p 162.00p 44052
11/03/2010 160.00p 163.50p 158.00p 162.00p 62991
10/03/2010 162.00p 162.00p 160.00p 160.00p 32924
09/03/2010 162.50p 162.50p 160.50p 161.25p 23712
08/03/2010 162.00p 163.50p 160.00p 162.50p 81469
05/03/2010 162.00p 163.50p 160.21p 161.50p 24954
04/03/2010 162.00p 162.50p 161.50p 161.50p 52800
03/03/2010 162.00p 162.00p 160.00p 160.00p 43207
02/03/2010 160.50p 162.25p 160.50p 162.25p 14120
01/03/2010 161.00p 162.80p 159.10p 160.50p 25283
26/02/2010 157.50p 163.00p 157.50p 159.75p 40657
25/02/2010 160.00p 160.00p 157.50p 157.50p 35550
24/02/2010 160.50p 161.80p 159.50p 160.75p 74521
23/02/2010 160.00p 162.00p 159.75p 159.75p 44510
22/02/2010 160.25p 162.00p 160.25p 161.00p 61530
19/02/2010 160.75p 161.50p 160.50p 161.00p 14675
18/02/2010 159.75p 160.75p 158.85p 160.75p 7972
17/02/2010 157.75p 159.64p 157.75p 159.00p 623
16/02/2010 157.75p 157.75p 155.00p 157.75p 2971
15/02/2010 157.00p 158.89p 155.00p 156.00p 15230
12/02/2010 159.00p 159.00p 156.00p 157.00p 23442
11/02/2010 160.75p 160.86p 158.50p 158.50p 21154
10/02/2010 161.25p 163.10p 160.25p 162.00p 22890
09/02/2010 162.00p 163.24p 161.75p 162.25p 45595
08/02/2010 162.25p 163.25p 161.50p 163.25p 29137
05/02/2010 163.00p 164.00p 158.50p 161.00p 73663
04/02/2010 165.25p 167.25p 162.00p 163.00p 22014
03/02/2010 167.25p 168.25p 166.00p 168.25p 39487
02/02/2010 163.75p 167.75p 163.50p 167.25p 43598
01/02/2010 163.25p 164.75p 163.00p 164.00p 6558
29/01/2010 163.75p 164.59p 162.01p 164.00p 5120
28/01/2010 161.25p 163.25p 161.00p 162.00p 11774
27/01/2010 163.75p 163.75p 161.00p 161.25p 4978
26/01/2010 164.00p 164.00p 161.75p 162.00p 35301
25/01/2010 164.75p 164.75p 161.01p 163.00p 7103
22/01/2010 165.25p 166.00p 162.00p 164.00p 20460
21/01/2010 167.00p 167.00p 165.00p 165.25p 43826
20/01/2010 165.50p 167.75p 165.50p 166.50p 33481
19/01/2010 165.25p 168.00p 163.00p 166.50p 42501
18/01/2010 166.00p 169.00p 166.00p 168.25p 10592
15/01/2010 167.00p 167.00p 165.17p 167.00p 39974
14/01/2010 168.00p 169.90p 167.17p 168.50p 24942
13/01/2010 168.50p 168.50p 168.00p 168.50p 32291
12/01/2010 168.50p 170.00p 167.00p 168.00p 44957
11/01/2010 168.00p 170.00p 167.50p 167.50p 25913
08/01/2010 163.00p 168.83p 161.16p 167.00p 58526
07/01/2010 160.00p 161.50p 159.50p 161.50p 8170
06/01/2010 156.00p 159.50p 156.00p 158.00p 4156

*Close Price adjusted for both dividends and splits