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
01/12/2017 279.00p 279.00p 273.00p 275.00p 6411
30/11/2017 279.00p 279.00p 273.00p 274.75p 22992
29/11/2017 278.75p 279.00p 275.50p 277.00p 8388
28/11/2017 278.00p 279.00p 274.25p 277.75p 29105
27/11/2017 276.75p 280.00p 272.54p 276.00p 94887
24/11/2017 277.50p 277.50p 275.75p 275.75p 6269
23/11/2017 273.50p 277.50p 273.50p 277.50p 9878
22/11/2017 276.73p 276.73p 272.31p 274.25p 1999
21/11/2017 276.50p 277.00p 275.75p 275.87p 9433
20/11/2017 275.00p 276.50p 273.04p 275.25p 7404
17/11/2017 270.00p 274.00p 269.15p 272.00p 63749
16/11/2017 273.50p 274.92p 270.00p 272.87p 30245
15/11/2017 273.50p 273.50p 270.30p 271.62p 16914
14/11/2017 277.25p 277.25p 274.00p 274.00p 4666
13/11/2017 273.00p 275.59p 273.00p 274.00p 10121
10/11/2017 272.00p 276.09p 272.00p 272.00p 9528
09/11/2017 273.00p 279.49p 272.71p 274.50p 45950
08/11/2017 278.50p 278.50p 275.00p 276.62p 19986
07/11/2017 276.00p 277.55p 273.69p 277.38p 16725
06/11/2017 276.00p 277.44p 272.66p 276.87p 37080
03/11/2017 276.00p 277.00p 273.00p 275.38p 8777
02/11/2017 276.00p 276.89p 274.50p 275.13p 11895
01/11/2017 276.00p 278.00p 270.00p 275.62p 65913
31/10/2017 269.50p 272.00p 269.50p 269.50p 51120
30/10/2017 274.50p 272.90p 269.50p 272.25p 9988
27/10/2017 274.50p 274.50p 270.69p 274.50p 6808
26/10/2017 269.00p 272.00p 267.82p 269.00p 25139
25/10/2017 270.00p 272.40p 269.00p 270.37p 11086
24/10/2017 269.00p 272.40p 271.75p 271.75p 8024
23/10/2017 269.00p 275.34p 271.00p 271.88p 24889
20/10/2017 269.00p 274.00p 271.35p 273.13p 11698
19/10/2017 269.00p 273.45p 270.00p 272.50p 21880
18/10/2017 269.00p 273.85p 269.00p 269.00p 39983
17/10/2017 274.00p 274.02p 272.13p 272.13p 9420
16/10/2017 274.00p 275.50p 273.33p 275.50p 36166
13/10/2017 272.00p 274.00p 272.00p 274.00p 27399
12/10/2017 272.00p 272.00p 272.00p 272.00p 38
11/10/2017 272.00p 273.50p 273.38p 273.50p 19445
10/10/2017 272.00p 273.38p 273.38p 273.38p 3010
09/10/2017 272.00p 274.75p 272.00p 273.38p 79
06/10/2017 272.50p 274.75p 272.00p 273.38p 19273
05/10/2017 271.50p 273.00p 271.00p 272.00p 2626
04/10/2017 270.00p 270.00p 270.00p 270.00p 686
03/10/2017 271.00p 271.88p 270.00p 271.88p 5271
02/10/2017 271.00p 273.00p 270.00p 273.00p 6967
29/09/2017 269.25p 270.50p 267.00p 267.00p 2967
28/09/2017 269.25p 270.00p 267.13p 267.13p 13605
27/09/2017 269.25p 270.00p 269.25p 270.00p 118
26/09/2017 270.00p 270.00p 269.00p 270.00p 11327
25/09/2017 270.00p 269.50p 269.00p 269.00p 12204
22/09/2017 270.00p 269.50p 269.25p 269.50p 27693
21/09/2017 270.00p 269.25p 269.25p 269.25p 24779
20/09/2017 270.00p 269.25p 269.25p 269.25p 14802
19/09/2017 270.00p 269.25p 268.88p 269.25p 769
18/09/2017 270.00p 268.88p 266.00p 268.88p 4098
15/09/2017 270.00p 270.00p 265.00p 266.00p 9927
14/09/2017 276.75p 276.75p 272.00p 272.00p 64
13/09/2017 276.00p 276.00p 274.38p 274.38p 2
12/09/2017 280.00p 280.00p 277.13p 277.13p 8045
11/09/2017 275.00p 279.25p 273.00p 275.87p 741
08/09/2017 278.00p 275.00p 274.87p 274.87p 16636
07/09/2017 278.00p 275.00p 274.38p 275.00p 10273
06/09/2017 278.00p 278.00p 271.00p 274.38p 2657
05/09/2017 273.00p 274.87p 274.38p 274.87p 30598
04/09/2017 273.00p 274.38p 271.00p 274.38p 1097
01/09/2017 273.00p 275.50p 275.50p 275.50p 28418
31/08/2017 273.00p 275.50p 273.00p 275.50p 12500
30/08/2017 279.00p 279.00p 276.00p 276.00p 67
29/08/2017 278.00p 278.00p 274.50p 274.50p 160
25/08/2017 274.00p 280.00p 274.00p 276.75p 323
24/08/2017 274.25p 281.00p 274.25p 277.50p 662
23/08/2017 275.00p 281.00p 274.00p 277.50p 15961
22/08/2017 282.00p 282.00p 278.50p 278.50p 83
21/08/2017 281.50p 277.75p 274.00p 277.75p 61094
18/08/2017 281.50p 281.50p 274.00p 274.00p 3885
17/08/2017 274.00p 278.25p 277.75p 278.25p 20299
16/08/2017 274.00p 277.75p 274.00p 277.75p 2
15/08/2017 275.00p 275.00p 275.00p 275.00p 15565
14/08/2017 279.25p 279.25p 273.50p 273.50p 211
11/08/2017 272.50p 278.00p 272.00p 275.25p 2647
10/08/2017 279.00p 279.00p 275.75p 275.75p 206
09/08/2017 279.75p 280.00p 279.75p 280.00p 405
08/08/2017 277.00p 280.00p 277.00p 278.25p 5257
07/08/2017 280.00p 280.00p 277.00p 277.00p 193
04/08/2017 282.00p 282.00p 279.50p 279.50p 204
03/08/2017 280.00p 282.00p 274.00p 275.00p 5428
02/08/2017 280.00p 280.00p 276.75p 276.75p 3651
01/08/2017 276.75p 276.75p 275.38p 275.38p 14175
31/07/2017 277.00p 278.00p 272.00p 272.00p 1298
28/07/2017 276.25p 276.25p 274.13p 274.13p 203
27/07/2017 277.00p 277.00p 272.00p 272.00p 287
26/07/2017 274.75p 274.75p 272.00p 272.00p 18871
25/07/2017 272.00p 276.00p 274.50p 274.50p 18561
24/07/2017 272.00p 276.00p 270.50p 276.00p 14587
21/07/2017 273.50p 273.50p 272.00p 272.00p 4246
20/07/2017 273.50p 273.50p 273.50p 273.50p 35
19/07/2017 273.50p 273.50p 273.50p 273.50p 15
18/07/2017 274.00p 274.00p 274.00p 274.00p 20
17/07/2017 272.00p 276.50p 275.50p 276.50p 43927
14/07/2017 272.00p 275.50p 272.00p 275.50p 26
13/07/2017 272.25p 272.25p 272.00p 272.00p 26204
12/07/2017 271.50p 279.00p 271.50p 279.00p 15479
11/07/2017 277.00p 273.00p 272.38p 273.00p 11207
10/07/2017 277.00p 273.75p 272.38p 272.38p 48065
07/07/2017 277.00p 273.75p 271.50p 273.75p 26112
06/07/2017 277.00p 277.00p 271.25p 271.50p 334
05/07/2017 271.00p 274.00p 271.00p 274.00p 88247
04/07/2017 272.00p 272.00p 271.00p 271.00p 21000
03/07/2017 271.00p 275.50p 270.50p 275.50p 3929
30/06/2017 278.00p 275.50p 273.25p 273.25p 44699
29/06/2017 278.00p 278.00p 275.50p 275.50p 73
28/06/2017 273.00p 273.00p 273.00p 273.00p 29423
27/06/2017 282.00p 282.00p 275.00p 278.50p 5600
26/06/2017 282.00p 282.00p 282.00p 282.00p 52
23/06/2017 274.50p 279.50p 274.50p 279.50p 13311
22/06/2017 275.25p 275.25p 275.00p 275.00p 239
21/06/2017 279.50p 279.50p 279.50p 279.50p 69
20/06/2017 274.00p 279.00p 274.00p 279.00p 1745
19/06/2017 273.00p 280.00p 273.00p 277.50p 2192
16/06/2017 278.00p 278.00p 273.70p 278.00p 35948
15/06/2017 273.50p 277.00p 273.06p 275.62p 40257
14/06/2017 273.00p 275.70p 273.00p 273.00p 19511
13/06/2017 275.00p 276.00p 272.83p 275.25p 35386
12/06/2017 273.50p 277.50p 271.00p 275.13p 23321
09/06/2017 277.75p 278.13p 272.37p 275.50p 52714
08/06/2017 278.75p 278.75p 275.00p 278.75p 7079
07/06/2017 273.25p 275.26p 272.00p 273.87p 58285
06/06/2017 274.00p 276.30p 271.15p 276.13p 69625
05/06/2017 274.00p 278.47p 274.00p 275.00p 17040
02/06/2017 275.00p 278.08p 274.85p 275.00p 42741
01/06/2017 275.00p 276.85p 274.50p 276.50p 19247
31/05/2017 274.50p 276.85p 274.50p 276.00p 21667
30/05/2017 276.46p 276.46p 274.62p 275.13p 21504
26/05/2017 275.00p 277.00p 274.35p 275.62p 27455
25/05/2017 271.00p 273.00p 271.00p 273.00p 12358
24/05/2017 275.00p 277.00p 270.99p 272.13p 36715
23/05/2017 274.75p 275.17p 270.50p 271.75p 33112
22/05/2017 274.00p 274.00p 268.50p 270.00p 44989
19/05/2017 269.00p 270.65p 267.00p 268.88p 35717
18/05/2017 266.50p 271.75p 265.00p 269.25p 36709
17/05/2017 269.30p 270.95p 267.50p 267.50p 29533
16/05/2017 270.00p 272.50p 266.04p 268.00p 31929
15/05/2017 267.75p 268.84p 265.00p 267.37p 66164
12/05/2017 270.00p 270.00p 266.00p 267.75p 28186
11/05/2017 266.50p 269.15p 266.50p 267.00p 15609
10/05/2017 266.50p 268.00p 265.00p 268.00p 81038
09/05/2017 263.25p 268.00p 263.05p 268.00p 67360
08/05/2017 264.00p 264.00p 260.60p 264.00p 54559
05/05/2017 262.00p 262.25p 259.56p 262.00p 30241
04/05/2017 258.50p 262.39p 257.00p 257.00p 18911
03/05/2017 261.75p 262.00p 258.91p 260.75p 38720
02/05/2017 261.75p 264.00p 259.06p 264.00p 51689
28/04/2017 258.85p 261.00p 258.12p 258.12p 7913
27/04/2017 258.00p 262.25p 256.00p 256.00p 26482
26/04/2017 259.40p 262.01p 259.00p 260.00p 31181
25/04/2017 256.25p 262.00p 256.00p 260.00p 86401
24/04/2017 259.00p 260.00p 254.75p 257.38p 57590
21/04/2017 252.00p 257.00p 252.00p 255.00p 24746
20/04/2017 251.00p 256.06p 251.00p 254.87p 45046
19/04/2017 257.75p 257.75p 251.00p 254.38p 51433
18/04/2017 254.25p 257.17p 251.75p 254.75p 51503
13/04/2017 251.00p 257.29p 251.00p 256.50p 56743
12/04/2017 252.75p 256.75p 248.00p 252.50p 54931
11/04/2017 251.50p 251.50p 247.90p 250.00p 26880
10/04/2017 247.00p 251.32p 247.00p 250.38p 44125
07/04/2017 246.00p 251.03p 244.50p 247.00p 71578
06/04/2017 252.25p 252.25p 244.47p 249.13p 76386
05/04/2017 246.50p 252.68p 246.50p 249.50p 42105
04/04/2017 246.00p 249.64p 245.75p 248.13p 21251
03/04/2017 249.00p 251.00p 245.00p 251.00p 83417
31/03/2017 250.50p 255.00p 250.50p 255.00p 48070
30/03/2017 252.25p 257.50p 251.00p 257.50p 28152
29/03/2017 255.40p 258.00p 254.75p 255.87p 18612
28/03/2017 255.00p 256.50p 252.99p 256.50p 23705
27/03/2017 250.00p 255.00p 249.00p 253.50p 57767
24/03/2017 250.25p 253.00p 249.43p 252.00p 44811
23/03/2017 253.50p 256.25p 251.00p 253.50p 63713
22/03/2017 255.25p 259.75p 254.25p 259.00p 28492
21/03/2017 261.00p 261.00p 258.00p 258.63p 30505
20/03/2017 257.00p 261.00p 257.00p 259.00p 22461
17/03/2017 261.00p 261.00p 256.00p 256.00p 18365
16/03/2017 256.00p 261.08p 255.75p 258.12p 52665
15/03/2017 257.00p 259.46p 257.00p 257.25p 42289
14/03/2017 258.00p 261.00p 256.25p 258.00p 15898
13/03/2017 257.00p 260.50p 256.96p 260.50p 39647
10/03/2017 257.00p 261.00p 257.00p 261.00p 32081
09/03/2017 257.00p 260.28p 255.71p 258.38p 7245
08/03/2017 257.00p 262.50p 257.00p 262.50p 31836
07/03/2017 257.25p 261.00p 257.14p 258.12p 27023
06/03/2017 257.00p 261.00p 257.00p 258.38p 30530
03/03/2017 257.00p 261.00p 257.00p 261.00p 16134
02/03/2017 258.00p 261.60p 256.00p 260.25p 18294
01/03/2017 261.00p 263.00p 257.61p 263.00p 22909
28/02/2017 256.50p 259.71p 255.75p 255.75p 21489
27/02/2017 259.00p 261.75p 256.25p 259.38p 35687
24/02/2017 260.00p 264.13p 258.00p 261.50p 23346
23/02/2017 260.00p 264.90p 260.00p 263.50p 13773
22/02/2017 261.00p 265.20p 259.04p 263.50p 17653
21/02/2017 268.00p 268.00p 262.00p 263.25p 50212
20/02/2017 263.00p 272.50p 263.00p 266.75p 66372

*Close Price adjusted for both dividends and splits