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
20/04/2020 200.00p 195.50p 189.00p 195.50p 40006
17/04/2020 200.00p 200.90p 195.00p 198.00p 84488
16/04/2020 199.50p 202.93p 192.12p 199.25p 20676
15/04/2020 205.00p 205.00p 193.00p 205.00p 34382
14/04/2020 206.00p 207.34p 197.50p 203.75p 39126
09/04/2020 199.00p 206.64p 195.75p 202.25p 51819
08/04/2020 188.50p 194.00p 181.23p 194.00p 38402
07/04/2020 183.00p 191.50p 177.54p 185.25p 63195
06/04/2020 164.00p 174.29p 158.45p 169.75p 53177
03/04/2020 156.50p 159.53p 150.52p 157.00p 21429
02/04/2020 156.50p 162.35p 150.00p 154.50p 308563
01/04/2020 162.00p 162.00p 153.68p 162.00p 31657
31/03/2020 165.00p 167.00p 153.00p 165.00p 94729
30/03/2020 158.00p 162.38p 153.76p 157.75p 18178
27/03/2020 158.00p 162.00p 153.00p 158.00p 91317
26/03/2020 158.00p 161.92p 152.58p 160.00p 61638
25/03/2020 158.00p 162.95p 153.00p 158.50p 65538
24/03/2020 158.00p 160.50p 148.03p 157.50p 102829
23/03/2020 158.00p 168.92p 148.13p 153.50p 66000
20/03/2020 173.50p 173.85p 162.00p 169.50p 46375
19/03/2020 196.00p 196.00p 167.50p 167.50p 20295
18/03/2020 195.50p 195.50p 182.32p 195.50p 45601
17/03/2020 195.50p 197.97p 185.92p 195.50p 27994
16/03/2020 199.50p 196.50p 183.13p 186.75p 48053
13/03/2020 199.50p 205.00p 188.03p 197.75p 92258
12/03/2020 197.00p 203.91p 188.03p 196.00p 78115
11/03/2020 219.00p 224.01p 214.02p 216.00p 11659
10/03/2020 219.00p 225.84p 218.00p 222.50p 21072
09/03/2020 227.00p 234.03p 209.78p 217.00p 104486
06/03/2020 240.00p 238.00p 228.88p 233.50p 32788
05/03/2020 240.00p 248.12p 236.15p 245.00p 31726
04/03/2020 240.00p 245.30p 239.50p 243.00p 39828
03/03/2020 240.00p 245.46p 238.77p 241.00p 43051
02/03/2020 246.00p 246.00p 236.00p 240.00p 38812
28/02/2020 241.00p 246.07p 233.03p 239.50p 74549
27/02/2020 259.00p 255.69p 249.01p 253.00p 24922
26/02/2020 259.00p 264.48p 255.00p 258.00p 30704
25/02/2020 263.00p 266.95p 259.90p 262.50p 23612
24/02/2020 267.00p 274.75p 259.19p 260.00p 48695
21/02/2020 282.00p 282.29p 272.90p 276.50p 9363
20/02/2020 282.00p 282.48p 276.80p 280.00p 4265
19/02/2020 283.00p 282.52p 276.00p 280.50p 14458
18/02/2020 283.00p 282.56p 275.92p 280.50p 5439
17/02/2020 283.00p 282.68p 275.23p 280.50p 9190
14/02/2020 283.00p 283.00p 275.18p 279.50p 28373
13/02/2020 285.00p 283.72p 275.18p 279.50p 15346
12/02/2020 285.00p 283.72p 277.16p 281.00p 15009
11/02/2020 285.00p 283.72p 277.16p 281.50p 102880
10/02/2020 285.00p 285.00p 276.00p 280.00p 12571
07/02/2020 285.00p 285.00p 277.00p 281.50p 152856
06/02/2020 287.00p 287.00p 275.00p 281.50p 18412
05/02/2020 283.00p 283.00p 277.61p 280.00p 9918
04/02/2020 284.00p 284.00p 277.60p 280.50p 15566
03/02/2020 277.00p 280.66p 273.00p 274.00p 12064
31/01/2020 286.00p 286.00p 276.05p 286.00p 29863
30/01/2020 287.00p 287.00p 277.53p 287.00p 17244
29/01/2020 288.00p 282.50p 278.92p 282.50p 10725
28/01/2020 288.00p 279.48p 278.80p 279.00p 3734
27/01/2020 288.00p 288.00p 278.00p 278.00p 49830
24/01/2020 288.00p 288.00p 279.99p 288.00p 15852
23/01/2020 285.00p 286.90p 278.00p 283.00p 19355
22/01/2020 285.00p 288.00p 279.53p 288.00p 22640
21/01/2020 285.00p 285.00p 277.48p 280.50p 10451
20/01/2020 285.00p 285.00p 277.08p 280.50p 9474
17/01/2020 285.00p 285.00p 277.55p 285.00p 12151
16/01/2020 279.00p 283.08p 274.00p 275.00p 15354
15/01/2020 278.00p 279.00p 273.97p 279.00p 9784
14/01/2020 278.00p 278.00p 273.60p 275.50p 16401
13/01/2020 278.00p 278.00p 273.05p 275.50p 22102
10/01/2020 275.00p 276.25p 273.51p 275.50p 11669
09/01/2020 275.00p 278.00p 272.88p 276.00p 46863
08/01/2020 268.00p 275.00p 264.55p 271.00p 97233
07/01/2020 268.00p 272.85p 264.00p 269.00p 60451
06/01/2020 266.00p 273.11p 266.00p 266.00p 85709
03/01/2020 265.00p 274.75p 265.00p 265.00p 32874
02/01/2020 278.00p 278.00p 269.35p 278.00p 18981
31/12/2019 283.00p 283.00p 267.90p 283.00p 10999
30/12/2019 267.00p 270.00p 266.00p 270.00p 27169
27/12/2019 260.00p 279.15p 260.00p 260.00p 16013
24/12/2019 269.00p 279.15p 269.00p 269.00p 16128
23/12/2019 271.00p 279.15p 271.00p 271.00p 32578
20/12/2019 262.00p 277.64p 262.00p 262.00p 42595
19/12/2019 275.00p 278.01p 271.05p 275.00p 28341
18/12/2019 275.00p 277.50p 270.44p 275.00p 26408
17/12/2019 270.00p 278.01p 270.00p 270.00p 157385
16/12/2019 269.00p 278.00p 266.28p 275.00p 34015
13/12/2019 265.00p 272.50p 265.00p 266.00p 40356
12/12/2019 262.00p 265.00p 258.75p 265.00p 29014
11/12/2019 257.00p 263.00p 257.00p 258.50p 48632
10/12/2019 255.00p 265.00p 255.00p 264.00p 93680
09/12/2019 259.00p 259.00p 254.04p 255.00p 27999
06/12/2019 257.00p 257.00p 253.10p 256.00p 13145
05/12/2019 255.00p 256.50p 254.35p 256.50p 5874
04/12/2019 255.00p 254.50p 253.60p 254.50p 3195
03/12/2019 255.00p 258.15p 254.00p 254.00p 14244
02/12/2019 256.00p 262.00p 255.00p 262.00p 28211
29/11/2019 259.00p 258.50p 256.80p 258.50p 5407
28/11/2019 259.00p 259.20p 256.00p 257.50p 6500
27/11/2019 260.00p 262.00p 259.00p 262.00p 118861
26/11/2019 262.00p 266.00p 260.00p 261.50p 74304
25/11/2019 264.00p 269.64p 263.00p 266.50p 23390
22/11/2019 266.00p 269.65p 264.17p 266.50p 7436
21/11/2019 261.00p 263.60p 260.92p 263.00p 74347
20/11/2019 259.00p 263.58p 261.05p 263.00p 30106
19/11/2019 259.00p 263.60p 261.05p 263.00p 5086
18/11/2019 259.00p 262.38p 255.95p 262.00p 53736
15/11/2019 259.00p 259.00p 255.22p 256.00p 10674
14/11/2019 259.00p 259.00p 254.59p 256.00p 6903
13/11/2019 252.00p 256.60p 252.00p 252.00p 15464
12/11/2019 257.12p 257.49p 255.80p 256.50p 15406
11/11/2019 255.00p 257.38p 254.00p 256.50p 7513
08/11/2019 254.00p 257.38p 254.00p 256.50p 5913
07/11/2019 257.20p 257.38p 255.16p 256.00p 21284
06/11/2019 260.00p 260.00p 254.00p 254.00p 112228
05/11/2019 259.00p 260.00p 254.80p 256.00p 14392
04/11/2019 259.00p 259.00p 253.00p 254.50p 22804
01/11/2019 259.00p 259.00p 251.00p 251.00p 3458
31/10/2019 256.62p 256.62p 252.15p 253.50p 7244
30/10/2019 249.00p 257.56p 249.00p 249.00p 2048
29/10/2019 254.00p 258.56p 251.50p 251.50p 34470
28/10/2019 259.00p 259.00p 251.00p 251.00p 20450
25/10/2019 254.00p 258.56p 253.67p 255.00p 10949
24/10/2019 258.00p 260.00p 253.70p 260.00p 16838
23/10/2019 258.56p 258.56p 254.50p 254.50p 6037
22/10/2019 255.56p 255.50p 252.50p 255.50p 19358
21/10/2019 255.56p 255.56p 249.35p 252.50p 22354
18/10/2019 253.21p 253.21p 251.00p 251.00p 946
17/10/2019 255.59p 255.59p 248.99p 252.50p 12434
16/10/2019 251.00p 256.93p 251.00p 251.50p 4226
15/10/2019 251.00p 257.28p 251.00p 251.00p 32657
14/10/2019 249.00p 251.54p 246.25p 249.00p 23810
11/10/2019 248.69p 250.28p 245.60p 249.00p 28653
10/10/2019 245.00p 251.30p 245.00p 246.00p 33283
09/10/2019 252.00p 252.00p 245.23p 252.00p 11540
08/10/2019 251.00p 252.00p 244.70p 252.00p 27864
07/10/2019 247.85p 247.85p 243.89p 247.00p 16310
04/10/2019 246.00p 248.00p 243.00p 246.50p 13177
03/10/2019 251.00p 251.00p 239.00p 242.50p 43770
02/10/2019 247.88p 249.55p 242.29p 247.50p 29991
01/10/2019 248.68p 252.20p 248.05p 251.00p 3176
30/09/2019 248.23p 250.25p 246.00p 249.00p 55408
27/09/2019 254.00p 254.00p 247.89p 251.00p 9362
26/09/2019 248.68p 253.56p 247.00p 251.00p 15742
25/09/2019 255.00p 255.00p 250.68p 252.50p 1592
24/09/2019 255.00p 257.00p 251.26p 257.00p 6103
23/09/2019 253.00p 255.00p 248.47p 255.00p 84070
20/09/2019 250.00p 255.00p 250.00p 255.00p 28933
19/09/2019 252.00p 252.20p 246.36p 252.00p 16721
18/09/2019 255.00p 255.00p 247.35p 255.00p 3882
17/09/2019 252.20p 253.15p 252.00p 252.00p 29934
16/09/2019 255.72p 255.72p 246.94p 252.00p 8230
13/09/2019 247.88p 255.52p 247.00p 255.00p 21183
12/09/2019 253.77p 253.77p 248.66p 250.50p 10149
11/09/2019 246.99p 254.00p 246.99p 251.00p 23112
10/09/2019 250.93p 250.93p 246.02p 250.50p 22858
09/09/2019 250.95p 250.95p 250.36p 250.50p 2326
06/09/2019 250.95p 250.95p 246.02p 250.00p 1316
05/09/2019 245.00p 250.50p 245.00p 245.00p 6189
04/09/2019 250.93p 251.82p 248.00p 250.50p 7429
03/09/2019 251.38p 251.38p 246.00p 248.50p 15649
02/09/2019 242.00p 252.00p 242.00p 252.00p 14790
30/08/2019 247.00p 249.00p 239.62p 249.00p 6040
29/08/2019 245.84p 246.00p 241.00p 242.00p 15380
28/08/2019 245.12p 245.60p 240.50p 240.50p 22720
27/08/2019 240.00p 243.46p 236.00p 243.00p 55001
23/08/2019 246.00p 253.12p 243.00p 244.50p 50516
22/08/2019 257.00p 257.00p 245.00p 246.00p 77878
21/08/2019 255.76p 256.00p 253.50p 255.50p 28017
20/08/2019 256.00p 263.00p 250.00p 251.00p 30792
19/08/2019 260.00p 264.00p 256.00p 260.00p 17870
16/08/2019 258.00p 264.00p 257.00p 263.00p 24522
15/08/2019 264.14p 264.14p 258.77p 262.00p 16550
14/08/2019 266.74p 266.74p 261.00p 264.50p 44410
13/08/2019 265.16p 268.00p 264.20p 266.00p 23664
12/08/2019 270.00p 270.00p 265.10p 270.00p 28368
09/08/2019 270.00p 270.00p 264.62p 266.50p 18457
08/08/2019 267.20p 268.34p 264.50p 266.50p 5814
07/08/2019 262.00p 266.85p 261.00p 261.00p 1692
06/08/2019 262.50p 265.50p 262.50p 265.50p 13506
05/08/2019 264.72p 265.20p 261.50p 263.00p 35491
02/08/2019 262.00p 267.90p 261.00p 265.50p 58924
01/08/2019 263.00p 269.00p 263.00p 266.00p 41096
31/07/2019 270.00p 270.00p 265.50p 265.50p 42959
30/07/2019 269.63p 270.00p 266.50p 266.50p 23430
29/07/2019 265.60p 270.42p 265.60p 267.00p 65597
26/07/2019 266.58p 269.65p 265.00p 266.00p 16418
25/07/2019 265.59p 266.50p 265.00p 266.50p 5000
24/07/2019 266.59p 268.00p 266.59p 268.00p 27234
23/07/2019 267.00p 269.00p 264.18p 266.00p 16487
22/07/2019 264.08p 265.94p 264.08p 265.50p 16795
19/07/2019 262.00p 265.50p 262.00p 265.50p 3718
18/07/2019 271.00p 271.00p 264.08p 266.50p 15054
17/07/2019 270.00p 270.00p 263.82p 266.50p 28739
16/07/2019 264.00p 270.00p 264.00p 265.50p 5844
15/07/2019 264.80p 269.00p 264.80p 265.50p 12532
12/07/2019 262.00p 267.00p 260.00p 262.00p 43967
11/07/2019 258.20p 262.00p 258.20p 262.00p 50183
10/07/2019 258.00p 264.00p 257.90p 264.00p 14607
09/07/2019 257.77p 261.73p 256.54p 259.50p 32797
08/07/2019 259.00p 263.86p 259.00p 260.50p 11303

*Close Price adjusted for both dividends and splits