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
05/07/2019 259.00p 262.00p 258.00p 261.50p 17337
04/07/2019 263.88p 263.88p 259.98p 261.00p 10789
03/07/2019 258.00p 263.88p 258.00p 262.00p 22329
02/07/2019 258.96p 263.93p 258.96p 261.50p 4111
01/07/2019 262.00p 262.00p 257.68p 259.00p 26108
28/06/2019 262.38p 262.86p 257.50p 258.50p 17228
27/06/2019 257.00p 260.85p 256.40p 258.00p 34585
26/06/2019 258.25p 261.65p 258.25p 258.50p 17039
25/06/2019 259.20p 263.60p 258.16p 259.50p 12899
24/06/2019 255.00p 264.00p 255.00p 255.00p 18804
21/06/2019 261.00p 262.00p 258.00p 260.00p 36501
20/06/2019 256.62p 261.00p 256.62p 257.50p 14242
19/06/2019 259.00p 260.00p 255.96p 257.00p 20791
18/06/2019 256.00p 256.95p 254.81p 256.00p 825120
17/06/2019 254.00p 257.00p 254.00p 256.50p 31568
14/06/2019 254.78p 258.26p 254.52p 255.00p 21143
13/06/2019 256.00p 257.00p 254.00p 257.00p 1562
12/06/2019 252.00p 257.00p 249.56p 255.00p 105199
11/06/2019 248.00p 254.00p 248.00p 251.00p 25614
10/06/2019 252.00p 252.00p 249.80p 250.00p 8470
07/06/2019 246.00p 250.50p 246.00p 250.50p 28151
06/06/2019 247.00p 249.91p 246.00p 247.00p 124202
05/06/2019 251.00p 252.00p 248.00p 251.00p 207497
04/06/2019 250.00p 254.00p 249.05p 251.00p 5504
03/06/2019 247.25p 249.40p 246.00p 249.00p 27747
31/05/2019 250.00p 250.00p 246.00p 246.00p 10497
30/05/2019 251.84p 254.00p 251.00p 254.00p 14568
29/05/2019 249.00p 252.45p 249.00p 251.50p 73574
28/05/2019 252.94p 254.00p 250.18p 254.00p 5807
24/05/2019 255.00p 255.00p 252.09p 252.50p 20451
23/05/2019 250.00p 253.00p 249.44p 252.00p 28718
22/05/2019 253.00p 255.00p 252.12p 255.00p 5370
21/05/2019 254.00p 254.50p 249.21p 252.00p 13833
20/05/2019 252.00p 253.00p 248.24p 252.00p 35866
17/05/2019 254.00p 255.00p 248.14p 251.50p 18147
16/05/2019 256.00p 256.00p 248.00p 256.00p 32489
15/05/2019 253.50p 253.99p 248.01p 250.00p 31682
14/05/2019 248.00p 255.00p 248.00p 252.00p 54535
13/05/2019 259.00p 259.00p 248.00p 248.00p 38306
10/05/2019 259.00p 259.00p 254.00p 256.00p 41825
09/05/2019 260.00p 260.00p 254.27p 260.00p 14180
08/05/2019 256.00p 262.00p 253.98p 262.00p 37228
07/05/2019 256.00p 257.75p 255.35p 257.00p 38016
03/05/2019 259.00p 259.00p 256.21p 259.00p 23301
02/05/2019 256.21p 257.50p 256.21p 257.50p 22892
01/05/2019 256.00p 259.00p 255.20p 258.50p 72524
30/04/2019 256.00p 260.00p 255.05p 260.00p 36688
29/04/2019 259.00p 259.00p 255.05p 256.50p 32126
26/04/2019 258.00p 258.00p 254.03p 255.50p 12946
25/04/2019 258.00p 258.00p 255.03p 258.00p 1975
24/04/2019 259.00p 260.00p 257.04p 260.00p 17132
23/04/2019 252.00p 261.00p 252.00p 258.00p 35303
18/04/2019 255.00p 257.00p 251.00p 254.00p 58009
17/04/2019 256.00p 258.00p 255.15p 257.50p 29551
16/04/2019 256.00p 257.00p 253.00p 255.50p 33936
15/04/2019 255.00p 255.00p 251.15p 254.50p 7924
12/04/2019 255.00p 256.00p 251.50p 256.00p 24372
11/04/2019 255.00p 255.00p 250.18p 254.00p 35956
10/04/2019 251.00p 254.00p 248.15p 252.00p 40065
09/04/2019 254.00p 254.30p 247.00p 248.50p 92302
08/04/2019 252.00p 255.70p 245.88p 250.50p 47284
05/04/2019 259.00p 259.00p 252.00p 255.50p 25328
04/04/2019 258.00p 258.00p 252.00p 255.00p 33083
03/04/2019 261.00p 264.00p 254.00p 258.00p 50541
02/04/2019 260.00p 260.00p 252.00p 259.00p 24823
01/04/2019 252.00p 259.00p 252.00p 256.50p 13055
29/03/2019 253.00p 258.00p 250.25p 251.00p 35105
28/03/2019 255.00p 256.00p 248.80p 256.00p 37313
27/03/2019 256.88p 256.88p 252.52p 254.50p 10900
26/03/2019 257.00p 257.00p 251.00p 251.00p 15353
25/03/2019 252.00p 258.00p 248.00p 252.50p 30337
22/03/2019 261.00p 261.00p 253.00p 254.50p 27717
21/03/2019 262.00p 262.00p 255.28p 258.50p 26527
20/03/2019 256.00p 258.74p 254.66p 255.00p 28370
19/03/2019 259.00p 260.00p 254.54p 257.50p 66264
18/03/2019 259.00p 261.00p 252.00p 252.00p 63337
15/03/2019 256.00p 261.00p 253.18p 261.00p 31607
14/03/2019 253.00p 259.00p 252.24p 255.00p 23089
13/03/2019 256.00p 257.00p 250.00p 253.00p 80699
12/03/2019 259.86p 259.93p 258.00p 259.50p 15247
11/03/2019 259.95p 260.94p 258.00p 259.50p 9110
08/03/2019 259.00p 260.50p 258.00p 258.00p 22975
07/03/2019 259.00p 261.07p 258.52p 260.00p 35169
06/03/2019 260.00p 264.00p 259.00p 261.00p 38045
05/03/2019 258.00p 262.00p 258.00p 261.50p 34276
04/03/2019 258.00p 262.00p 258.00p 262.00p 14258
01/03/2019 258.00p 262.00p 258.00p 262.00p 5790
28/02/2019 258.00p 262.35p 258.00p 260.00p 11552
27/02/2019 259.00p 263.02p 259.00p 261.50p 21962
26/02/2019 259.00p 262.00p 259.00p 262.00p 18831
25/02/2019 265.00p 266.00p 259.00p 262.00p 42519
22/02/2019 259.00p 262.00p 259.00p 262.00p 7475
21/02/2019 259.00p 261.50p 259.00p 261.50p 9911
20/02/2019 259.00p 263.00p 259.00p 261.00p 17908
19/02/2019 259.00p 262.00p 259.00p 262.00p 1080
18/02/2019 266.00p 266.00p 259.00p 261.50p 28480
15/02/2019 266.00p 266.00p 259.00p 262.00p 19656
14/02/2019 261.00p 262.00p 259.00p 261.00p 26101
13/02/2019 262.00p 266.00p 259.00p 259.00p 15828
12/02/2019 263.00p 264.00p 259.80p 260.50p 17981
11/02/2019 261.00p 263.00p 257.00p 259.50p 20916
08/02/2019 261.00p 261.00p 257.20p 261.00p 13804
07/02/2019 258.00p 261.00p 257.50p 258.00p 41764
06/02/2019 257.00p 259.90p 257.00p 257.00p 34019
05/02/2019 259.00p 260.50p 258.00p 260.00p 62728
04/02/2019 259.20p 261.00p 258.30p 261.00p 12413
01/02/2019 264.00p 264.00p 258.00p 260.00p 21586
31/01/2019 265.00p 265.00p 258.50p 265.00p 25274
30/01/2019 263.00p 263.00p 258.50p 258.50p 6667
29/01/2019 256.00p 261.00p 255.00p 257.50p 15939
28/01/2019 256.00p 256.00p 255.00p 255.00p 17048
25/01/2019 258.00p 258.00p 256.00p 256.00p 40659
24/01/2019 257.90p 257.90p 257.50p 257.50p 4688
23/01/2019 257.68p 258.00p 257.12p 258.00p 16260
22/01/2019 259.00p 261.80p 258.00p 258.50p 11727
21/01/2019 261.45p 262.50p 259.24p 262.50p 8781
18/01/2019 258.00p 262.00p 258.00p 260.00p 9122
17/01/2019 258.00p 261.00p 258.00p 260.00p 3848
16/01/2019 261.12p 261.12p 259.00p 260.00p 17329
15/01/2019 260.00p 263.56p 260.00p 260.00p 25665
14/01/2019 264.00p 264.00p 254.00p 254.00p 826962
11/01/2019 274.00p 274.00p 267.00p 270.00p 8858
10/01/2019 274.00p 274.00p 266.88p 270.00p 7985
09/01/2019 271.20p 271.20p 270.50p 270.50p 733
08/01/2019 269.00p 269.12p 263.00p 265.50p 5163
07/01/2019 265.00p 266.00p 260.77p 263.00p 18532
04/01/2019 260.00p 262.00p 259.75p 261.50p 5644
03/01/2019 258.40p 258.40p 256.50p 256.50p 1214
02/01/2019 260.00p 260.00p 252.60p 260.00p 12346
31/12/2018 252.35p 256.40p 252.35p 255.00p 431
28/12/2018 258.00p 259.00p 250.00p 250.00p 19644
27/12/2018 256.00p 257.00p 251.75p 257.00p 8648
24/12/2018 251.00p 251.00p 250.00p 250.00p 53
21/12/2018 259.00p 259.00p 252.00p 252.00p 11620
20/12/2018 259.00p 259.89p 255.44p 257.00p 11414
19/12/2018 258.00p 263.00p 255.00p 258.50p 16603
18/12/2018 260.50p 264.00p 260.50p 261.00p 384077
17/12/2018 263.45p 263.50p 259.05p 261.50p 16910
14/12/2018 260.00p 263.56p 260.00p 260.00p 9188
13/12/2018 266.34p 266.34p 261.00p 264.00p 7944
12/12/2018 261.30p 264.00p 261.30p 264.00p 12000
11/12/2018 265.50p 265.50p 261.55p 264.50p 1855
10/12/2018 263.08p 266.34p 261.12p 264.00p 15366
07/12/2018 265.40p 268.34p 263.12p 265.00p 100381
06/12/2018 266.00p 269.30p 260.88p 264.00p 24232
05/12/2018 267.80p 267.80p 266.00p 266.50p 19691
04/12/2018 267.00p 270.50p 266.67p 270.50p 87101
03/12/2018 269.40p 271.43p 267.23p 271.00p 9554
30/11/2018 267.07p 270.00p 267.07p 270.00p 17092
29/11/2018 270.20p 270.20p 268.00p 269.50p 3884
28/11/2018 268.40p 270.40p 266.88p 270.00p 20100
27/11/2018 268.40p 273.00p 266.10p 269.50p 34810
26/11/2018 270.00p 270.00p 265.10p 269.50p 11352
23/11/2018 269.00p 269.00p 264.50p 266.50p 12529
22/11/2018 264.00p 268.56p 264.00p 266.00p 1959
21/11/2018 268.00p 269.00p 264.00p 266.50p 20952
20/11/2018 264.00p 268.45p 264.00p 266.50p 11839
19/11/2018 264.00p 267.95p 264.00p 265.50p 27429
16/11/2018 264.00p 266.50p 264.00p 266.50p 17811
15/11/2018 265.00p 270.00p 263.00p 270.00p 28865
14/11/2018 264.00p 266.00p 263.00p 266.00p 13311
13/11/2018 265.00p 269.00p 264.00p 267.00p 12289
12/11/2018 266.00p 270.00p 263.99p 267.00p 26068
09/11/2018 271.00p 271.00p 265.00p 265.00p 11681
08/11/2018 272.00p 273.00p 265.00p 268.50p 16062
07/11/2018 272.00p 272.00p 265.00p 267.50p 47832
06/11/2018 266.00p 270.95p 264.00p 264.00p 19951
05/11/2018 272.30p 273.12p 266.88p 270.50p 4228
02/11/2018 265.00p 273.80p 265.00p 265.00p 10191
01/11/2018 263.00p 275.00p 262.05p 270.00p 71172
31/10/2018 260.00p 266.00p 260.00p 265.00p 112839
30/10/2018 254.00p 260.00p 251.06p 260.00p 21592
29/10/2018 250.00p 254.50p 249.64p 253.50p 61971
26/10/2018 251.00p 256.20p 247.00p 250.00p 23652
25/10/2018 252.61p 258.56p 252.61p 255.50p 10884
24/10/2018 257.00p 267.00p 253.00p 267.00p 8168
23/10/2018 257.00p 257.00p 251.00p 253.50p 17071
22/10/2018 261.00p 262.00p 257.00p 259.00p 14877
19/10/2018 263.00p 266.00p 257.18p 259.00p 10219
18/10/2018 257.00p 260.00p 257.00p 260.00p 2221
17/10/2018 260.00p 263.00p 257.33p 260.00p 7653
16/10/2018 254.00p 262.00p 251.04p 262.00p 36336
15/10/2018 255.00p 255.00p 251.20p 255.00p 23426
12/10/2018 254.00p 255.00p 248.73p 255.00p 34944
11/10/2018 249.00p 252.23p 241.00p 245.00p 42519
10/10/2018 253.00p 259.00p 252.00p 259.00p 16786
09/10/2018 252.00p 257.14p 252.00p 254.50p 21698
08/10/2018 256.00p 259.60p 255.41p 257.50p 17843
05/10/2018 263.00p 263.00p 257.00p 258.50p 14116
04/10/2018 264.00p 265.70p 258.00p 258.00p 44086
03/10/2018 264.00p 267.00p 263.00p 267.00p 18988
02/10/2018 265.00p 266.50p 263.00p 266.50p 49208
01/10/2018 264.06p 267.50p 264.06p 267.50p 7689
28/09/2018 266.00p 266.70p 264.06p 265.50p 15578
27/09/2018 265.00p 270.00p 263.15p 267.50p 22873
26/09/2018 267.00p 270.50p 267.00p 270.50p 12036
25/09/2018 269.50p 270.50p 269.50p 270.50p 5000
24/09/2018 267.00p 269.94p 267.00p 269.50p 25718
21/09/2018 269.00p 273.00p 265.86p 272.00p 25286
20/09/2018 268.00p 270.00p 267.00p 270.00p 12717

*Close Price adjusted for both dividends and splits