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
05/01/2010 159.50p 160.00p 158.50p 158.50p 30000
04/01/2010 157.50p 159.99p 157.50p 159.50p 49931
31/12/2009 154.50p 158.49p 154.50p 157.50p 3620
30/12/2009 156.50p 156.50p 156.50p 156.50p 0
29/12/2009 155.00p 156.50p 154.00p 156.50p 13943
24/12/2009 158.00p 159.75p 156.01p 159.75p 5390
23/12/2009 158.00p 158.00p 156.00p 158.00p 15522
22/12/2009 157.50p 159.04p 156.00p 158.00p 25212
21/12/2009 156.00p 158.00p 156.00p 157.50p 6000
18/12/2009 156.00p 157.49p 156.00p 156.00p 16329
17/12/2009 156.00p 159.04p 156.00p 156.00p 14639
16/12/2009 159.00p 159.04p 159.00p 159.00p 9819
15/12/2009 156.00p 159.00p 156.00p 159.00p 5074
14/12/2009 158.00p 158.00p 156.00p 156.00p 22051
11/12/2009 156.00p 159.04p 156.00p 158.50p 1500
10/12/2009 155.00p 157.50p 155.00p 156.00p 7488
09/12/2009 155.00p 158.50p 155.00p 155.00p 4804
08/12/2009 159.00p 162.00p 157.00p 158.75p 22156
07/12/2009 164.00p 167.50p 160.00p 160.00p 22184
04/12/2009 166.00p 167.50p 165.00p 167.00p 33343
03/12/2009 165.50p 166.50p 165.50p 165.50p 19104
02/12/2009 166.50p 167.00p 166.00p 166.50p 6816
01/12/2009 166.00p 167.50p 164.22p 166.50p 17695
30/11/2009 163.00p 163.00p 159.21p 163.00p 19583
27/11/2009 160.00p 163.00p 160.00p 163.00p 17406
26/11/2009 166.00p 166.00p 160.00p 160.00p 41060
25/11/2009 167.00p 168.50p 166.10p 167.25p 12032
24/11/2009 165.00p 167.00p 165.00p 166.00p 17986
23/11/2009 166.00p 169.00p 166.00p 168.00p 23744
20/11/2009 166.00p 169.00p 166.00p 166.00p 9718
19/11/2009 168.00p 168.00p 167.50p 167.50p 1500
18/11/2009 168.00p 169.19p 164.93p 168.00p 24411
17/11/2009 165.25p 169.50p 165.25p 167.50p 11245
16/11/2009 167.00p 167.00p 163.00p 166.50p 30841
13/11/2009 163.25p 165.20p 162.00p 163.75p 23026
12/11/2009 160.00p 164.00p 158.00p 163.25p 45907
11/11/2009 162.50p 162.50p 161.50p 161.50p 8746
10/11/2009 162.50p 162.50p 160.75p 160.75p 6908
09/11/2009 160.50p 162.50p 160.50p 162.50p 30234
06/11/2009 157.50p 157.50p 157.50p 157.50p 20300
05/11/2009 155.00p 157.50p 155.00p 157.50p 32408
04/11/2009 154.00p 154.00p 153.50p 153.50p 10568
03/11/2009 150.00p 150.50p 150.00p 150.50p 25885
02/11/2009 150.00p 153.00p 150.00p 153.00p 24500
30/10/2009 150.00p 151.50p 150.00p 151.50p 31246
29/10/2009 152.00p 152.00p 151.00p 152.00p 18343
28/10/2009 157.00p 157.00p 154.00p 155.50p 22100
27/10/2009 157.50p 159.00p 157.50p 159.00p 3500
26/10/2009 158.00p 158.00p 157.50p 157.50p 22785
23/10/2009 158.50p 158.50p 158.50p 158.50p 10618
22/10/2009 159.00p 159.00p 158.50p 158.50p 7375
21/10/2009 159.50p 159.50p 159.00p 159.00p 31280
20/10/2009 161.00p 162.00p 159.50p 159.50p 59416
19/10/2009 160.50p 161.25p 160.50p 161.25p 10350
16/10/2009 158.75p 160.50p 158.75p 160.50p 11700
15/10/2009 159.00p 159.00p 158.75p 158.75p 21550
14/10/2009 160.00p 161.00p 160.00p 160.00p 40189
13/10/2009 160.00p 160.00p 158.50p 158.50p 4139
12/10/2009 160.00p 160.00p 160.00p 160.00p 6896
09/10/2009 157.00p 157.50p 156.00p 157.50p 27781
08/10/2009 153.00p 156.75p 153.00p 156.75p 44071
07/10/2009 150.50p 150.50p 150.50p 150.50p 10466
06/10/2009 149.00p 150.50p 149.00p 150.50p 5900
05/10/2009 145.50p 147.75p 145.50p 147.75p 26701
02/10/2009 149.50p 149.50p 148.00p 148.00p 15733
01/10/2009 149.50p 149.50p 149.50p 149.50p 63609
30/09/2009 153.50p 153.50p 148.00p 149.50p 13849
29/09/2009 152.50p 153.00p 152.50p 153.00p 10809
28/09/2009 149.25p 149.50p 149.25p 149.50p 0
25/09/2009 150.00p 150.00p 149.25p 149.25p 16349
24/09/2009 150.00p 150.00p 148.00p 148.00p 21787
23/09/2009 149.00p 149.00p 149.00p 149.00p 43482
22/09/2009 148.50p 149.00p 148.50p 149.00p 20183
21/09/2009 150.00p 150.00p 148.50p 148.50p 58209

*Close Price adjusted for both dividends and splits