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
19/09/2018 272.00p 272.00p 266.72p 270.50p 9523
18/09/2018 268.00p 269.00p 266.72p 269.00p 10286
17/09/2018 271.00p 271.00p 265.70p 268.50p 12885
14/09/2018 266.00p 271.00p 265.00p 268.50p 10643
13/09/2018 268.94p 269.00p 267.00p 269.00p 7040
12/09/2018 268.50p 270.02p 267.94p 268.00p 7464
11/09/2018 272.00p 272.00p 265.60p 272.00p 9282
10/09/2018 270.00p 272.00p 266.00p 268.50p 4369
07/09/2018 268.00p 274.00p 265.00p 270.00p 54814
06/09/2018 273.00p 275.00p 268.10p 270.50p 23411
05/09/2018 268.00p 272.00p 267.00p 267.00p 21071
04/09/2018 275.00p 275.00p 268.42p 271.00p 11769
03/09/2018 272.00p 272.00p 268.07p 271.00p 12988
31/08/2018 268.00p 274.00p 267.00p 267.00p 19526
30/08/2018 275.00p 275.00p 267.50p 275.00p 11680
29/08/2018 272.00p 272.00p 267.30p 272.00p 9101
28/08/2018 270.00p 270.00p 266.00p 269.00p 10174
24/08/2018 265.00p 268.00p 265.00p 265.00p 1064
23/08/2018 269.00p 269.01p 265.00p 265.00p 18385
22/08/2018 267.50p 267.50p 265.30p 266.50p 12747
21/08/2018 265.05p 266.50p 265.05p 266.50p 57763
20/08/2018 266.00p 268.00p 262.84p 265.00p 57735
17/08/2018 265.56p 266.00p 264.03p 266.00p 7520
16/08/2018 264.00p 266.85p 264.00p 264.00p 6086
15/08/2018 268.00p 268.00p 264.03p 266.00p 30298
14/08/2018 267.54p 267.54p 265.52p 267.00p 16553
13/08/2018 270.00p 270.00p 265.00p 267.00p 44421
10/08/2018 266.00p 273.00p 265.00p 269.00p 9600
09/08/2018 268.50p 271.00p 267.09p 271.00p 22943
08/08/2018 268.70p 271.00p 267.00p 271.00p 26649
07/08/2018 276.00p 276.00p 266.00p 266.00p 28205
06/08/2018 269.68p 272.00p 268.70p 271.50p 33602
03/08/2018 273.00p 273.00p 270.00p 270.00p 2802
02/08/2018 269.10p 270.50p 269.05p 270.50p 17074
01/08/2018 273.00p 273.00p 269.05p 270.50p 9084
31/07/2018 271.00p 271.00p 268.00p 268.00p 19334
30/07/2018 269.00p 270.50p 269.00p 270.00p 24679
27/07/2018 269.00p 270.50p 269.00p 270.50p 17549
26/07/2018 268.00p 271.12p 268.00p 269.50p 5264
25/07/2018 270.00p 272.40p 269.50p 269.50p 13749
24/07/2018 270.00p 272.00p 268.55p 270.50p 23279
23/07/2018 267.00p 270.60p 267.00p 267.00p 4765
20/07/2018 269.00p 271.40p 269.00p 269.50p 19590
19/07/2018 267.00p 272.00p 267.00p 272.00p 398
18/07/2018 274.00p 274.00p 267.00p 270.50p 10574
17/07/2018 268.00p 270.85p 267.67p 270.50p 2663
16/07/2018 273.00p 274.00p 267.77p 270.50p 3515
13/07/2018 268.00p 271.00p 267.67p 270.00p 7940
12/07/2018 269.94p 270.00p 267.66p 270.00p 12105
11/07/2018 267.50p 270.78p 267.35p 270.50p 4706
10/07/2018 268.00p 272.00p 268.00p 270.00p 3670
09/07/2018 267.00p 271.50p 267.00p 267.00p 34482
06/07/2018 267.00p 272.32p 267.00p 267.00p 9174
05/07/2018 268.00p 271.50p 266.00p 269.50p 14205
04/07/2018 276.00p 276.00p 267.45p 276.00p 16404
03/07/2018 273.00p 273.00p 267.00p 273.00p 49883
02/07/2018 266.00p 271.78p 266.00p 266.00p 10284
29/06/2018 271.00p 272.00p 267.40p 272.00p 8962
28/06/2018 268.00p 271.85p 267.00p 270.50p 12260
27/06/2018 277.00p 277.00p 269.45p 271.00p 14370
26/06/2018 269.00p 272.60p 269.00p 269.00p 10433
25/06/2018 278.00p 278.00p 269.00p 271.50p 28465
22/06/2018 269.00p 275.00p 269.00p 269.00p 13112
21/06/2018 269.00p 275.00p 269.00p 269.00p 16206
20/06/2018 276.00p 276.00p 269.00p 269.00p 8537
19/06/2018 274.00p 275.00p 268.00p 271.50p 318028
18/06/2018 272.00p 272.00p 268.90p 271.00p 10319
15/06/2018 274.00p 274.00p 268.50p 274.00p 337087
14/06/2018 271.24p 272.00p 268.60p 271.00p 15034
13/06/2018 273.00p 273.00p 269.25p 271.50p 23259
12/06/2018 270.00p 271.65p 270.00p 270.50p 20990
11/06/2018 268.00p 270.52p 268.00p 268.00p 20411
08/06/2018 267.05p 270.50p 267.05p 270.50p 497924
07/06/2018 268.00p 274.00p 266.00p 274.00p 33141
06/06/2018 270.34p 271.30p 268.50p 271.00p 11092
05/06/2018 270.40p 273.34p 268.50p 271.00p 25054
04/06/2018 269.00p 271.00p 265.90p 271.00p 30080
01/06/2018 264.00p 269.50p 264.00p 269.00p 32302
31/05/2018 266.80p 270.00p 266.80p 267.50p 8870
30/05/2018 274.00p 274.00p 264.65p 269.50p 32823
29/05/2018 265.80p 269.95p 265.80p 269.50p 27022
25/05/2018 271.44p 273.20p 271.22p 272.50p 8550
24/05/2018 274.00p 277.67p 270.00p 270.00p 24173
23/05/2018 277.26p 277.26p 273.50p 276.50p 13378
22/05/2018 277.08p 282.00p 277.08p 278.00p 56701
21/05/2018 280.03p 280.50p 275.00p 278.50p 28629
18/05/2018 274.65p 277.10p 274.55p 275.50p 16303
17/05/2018 279.00p 280.00p 275.24p 277.00p 22015
16/05/2018 280.00p 280.00p 275.11p 280.00p 42568
15/05/2018 277.00p 279.51p 274.00p 276.50p 44260
14/05/2018 274.00p 276.94p 273.72p 275.00p 19613
11/05/2018 276.40p 277.00p 272.08p 275.00p 58903
10/05/2018 275.00p 276.00p 272.30p 274.00p 6018
09/05/2018 273.46p 274.00p 267.45p 271.50p 74903
08/05/2018 272.55p 274.12p 271.20p 271.50p 22542
04/05/2018 270.41p 272.55p 268.07p 271.00p 12625
03/05/2018 269.00p 270.00p 266.00p 270.00p 12141
02/05/2018 268.07p 271.00p 266.56p 271.00p 19844
01/05/2018 269.90p 270.30p 265.00p 270.00p 26370
30/04/2018 270.40p 270.50p 265.00p 270.00p 42705
27/04/2018 268.00p 273.62p 265.00p 273.50p 27591
26/04/2018 274.00p 274.01p 265.59p 274.00p 24396
25/04/2018 271.50p 271.50p 266.88p 270.00p 6760
24/04/2018 268.00p 273.90p 265.00p 268.50p 26774
23/04/2018 268.00p 274.00p 265.00p 266.00p 51656
20/04/2018 270.00p 272.00p 265.00p 265.00p 43830
19/04/2018 270.00p 271.00p 260.99p 266.50p 28741
18/04/2018 267.00p 267.00p 262.00p 262.00p 21539
17/04/2018 265.00p 267.00p 261.00p 263.50p 35472
16/04/2018 265.00p 265.00p 258.66p 265.00p 20465
13/04/2018 258.00p 261.43p 258.00p 258.00p 10285
12/04/2018 261.16p 261.50p 257.00p 261.50p 22933
11/04/2018 265.00p 265.00p 257.80p 265.00p 14299
10/04/2018 257.00p 262.00p 256.60p 261.00p 79888
09/04/2018 263.00p 263.00p 255.50p 260.00p 16336
06/04/2018 255.32p 260.80p 255.00p 260.00p 43673
05/04/2018 257.00p 260.00p 254.66p 255.00p 36509
04/04/2018 253.00p 257.60p 248.00p 250.00p 62765
03/04/2018 255.00p 260.00p 251.24p 260.00p 39729
29/03/2018 256.00p 262.00p 255.00p 262.00p 18983
28/03/2018 261.00p 261.00p 255.30p 261.00p 19011
27/03/2018 257.80p 264.12p 257.40p 261.00p 8204
26/03/2018 256.00p 262.00p 250.07p 260.00p 69835
23/03/2018 254.00p 257.00p 250.07p 257.00p 43046
22/03/2018 259.00p 263.50p 258.00p 260.00p 20883
21/03/2018 266.00p 266.00p 260.00p 260.00p 21515
20/03/2018 266.00p 266.00p 260.41p 264.00p 27557
19/03/2018 261.00p 265.97p 260.79p 261.00p 34071
16/03/2018 262.00p 269.00p 262.00p 269.00p 16856
15/03/2018 262.00p 268.00p 262.00p 262.00p 20124
14/03/2018 262.00p 266.97p 262.00p 262.00p 32955
13/03/2018 263.00p 267.97p 262.50p 262.50p 26191
12/03/2018 266.50p 267.97p 262.41p 266.50p 55548
09/03/2018 266.97p 268.00p 263.00p 265.50p 10357
08/03/2018 268.00p 269.00p 263.00p 269.00p 14612
07/03/2018 266.00p 266.30p 262.96p 266.00p 19097
06/03/2018 268.00p 268.94p 262.80p 266.00p 54981
05/03/2018 263.00p 266.00p 260.00p 266.00p 33943
02/03/2018 262.00p 264.34p 258.00p 258.00p 22152
01/03/2018 265.00p 267.00p 261.00p 263.00p 30060
28/02/2018 265.00p 266.00p 261.50p 265.00p 38061
27/02/2018 266.00p 266.00p 263.00p 266.00p 18608
26/02/2018 266.00p 266.00p 263.00p 266.00p 5617
23/02/2018 263.00p 265.00p 261.80p 263.50p 23678
22/02/2018 262.00p 265.00p 257.20p 263.00p 10496
21/02/2018 260.20p 262.00p 260.00p 261.50p 32177
20/02/2018 262.00p 264.00p 262.00p 264.00p 15406
19/02/2018 263.00p 263.00p 258.57p 261.00p 29149
16/02/2018 265.00p 265.00p 259.00p 259.00p 30360
15/02/2018 257.00p 263.00p 257.00p 260.00p 24825
14/02/2018 264.00p 264.00p 258.00p 260.00p 12178
13/02/2018 255.38p 261.45p 255.38p 259.00p 31515
12/02/2018 260.00p 262.00p 256.07p 258.50p 31013
09/02/2018 258.00p 261.25p 253.07p 258.50p 39932
08/02/2018 265.81p 265.81p 259.96p 263.00p 13557
07/02/2018 265.00p 267.81p 260.30p 264.00p 46185
06/02/2018 262.00p 265.30p 257.00p 260.00p 44633
05/02/2018 282.00p 282.00p 269.00p 272.00p 23216
02/02/2018 286.00p 286.00p 278.00p 281.00p 21122
01/02/2018 280.05p 283.00p 278.78p 283.00p 10784
31/01/2018 285.00p 285.00p 280.00p 285.00p 10167
30/01/2018 280.00p 286.43p 280.00p 280.00p 28372
29/01/2018 287.43p 287.43p 283.42p 287.00p 30765
26/01/2018 289.00p 289.00p 283.23p 287.50p 25723
25/01/2018 285.04p 287.00p 285.00p 287.00p 11701
24/01/2018 290.00p 296.00p 285.50p 287.00p 18516
23/01/2018 284.50p 287.00p 284.00p 287.00p 9404
22/01/2018 286.50p 286.50p 284.15p 286.50p 12086
19/01/2018 284.05p 286.85p 284.00p 286.50p 22925
18/01/2018 284.00p 286.50p 283.05p 286.50p 8000
17/01/2018 285.00p 286.28p 284.00p 286.00p 4671
16/01/2018 289.00p 296.00p 283.00p 286.00p 34897
15/01/2018 284.00p 290.06p 277.07p 285.00p 49357
12/01/2018 284.00p 285.00p 276.00p 276.00p 12193
11/01/2018 284.00p 284.00p 277.07p 279.50p 14624
10/01/2018 279.00p 284.00p 276.92p 277.00p 20302
09/01/2018 283.00p 284.00p 280.00p 282.00p 16424
08/01/2018 283.00p 283.00p 278.80p 282.50p 36538
05/01/2018 281.00p 281.00p 279.03p 280.50p 39182
04/01/2018 282.00p 282.00p 276.44p 281.00p 8386
03/01/2018 277.60p 280.00p 277.06p 279.00p 6487
02/01/2018 277.00p 280.50p 277.00p 280.50p 13801
29/12/2017 280.00p 283.00p 280.00p 283.00p 9038
28/12/2017 280.50p 283.50p 280.00p 283.00p 18233
27/12/2017 281.75p 283.00p 280.50p 281.63p 12768
22/12/2017 281.75p 281.90p 281.63p 281.63p 7863
21/12/2017 282.75p 282.75p 281.56p 281.75p 7251
20/12/2017 283.00p 283.00p 280.28p 281.63p 12226
19/12/2017 280.00p 281.25p 276.96p 280.75p 25830
18/12/2017 278.00p 278.00p 273.00p 274.25p 13598
15/12/2017 277.00p 277.00p 273.04p 277.00p 4782
14/12/2017 273.04p 276.17p 273.04p 276.00p 12689
13/12/2017 277.00p 277.00p 274.00p 277.00p 2932
12/12/2017 274.00p 276.00p 274.00p 276.00p 5606
11/12/2017 277.00p 277.00p 273.70p 274.62p 7792
08/12/2017 276.00p 277.00p 274.00p 275.13p 20977
07/12/2017 277.00p 277.00p 274.00p 277.00p 2091
06/12/2017 273.50p 279.03p 273.50p 276.75p 198
05/12/2017 275.25p 281.00p 275.25p 277.25p 8677
04/12/2017 280.00p 281.50p 277.00p 277.75p 12951

*Close Price adjusted for both dividends and splits