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
17/02/2017 267.00p 267.00p 260.70p 266.00p 31882
16/02/2017 262.00p 269.00p 261.00p 263.50p 21246
15/02/2017 267.00p 268.00p 259.00p 265.50p 42130
14/02/2017 263.00p 263.00p 257.50p 261.25p 9642
13/02/2017 260.00p 262.93p 256.05p 258.75p 14515
10/02/2017 260.00p 260.00p 254.50p 256.50p 11493
09/02/2017 254.00p 258.68p 254.00p 257.00p 18049
08/02/2017 254.00p 259.33p 253.98p 255.50p 22300
07/02/2017 258.00p 258.00p 253.00p 256.50p 37790
06/02/2017 251.50p 254.92p 251.50p 254.12p 14484
03/02/2017 256.00p 257.25p 250.06p 253.00p 46472
02/02/2017 255.00p 257.01p 250.00p 256.00p 56384
01/02/2017 251.32p 251.78p 248.14p 251.50p 10616
31/01/2017 247.16p 252.01p 245.37p 251.87p 27481
30/01/2017 251.00p 254.84p 246.98p 251.00p 17874
27/01/2017 251.00p 251.75p 246.73p 251.75p 20264
26/01/2017 255.00p 255.00p 247.00p 255.00p 24991
25/01/2017 254.50p 254.50p 248.00p 254.50p 16083
24/01/2017 248.75p 254.00p 245.25p 250.50p 16196
23/01/2017 248.00p 250.00p 245.00p 250.00p 35162
20/01/2017 254.00p 254.00p 249.00p 251.50p 2967
19/01/2017 250.00p 253.50p 249.05p 251.50p 21415
18/01/2017 250.00p 254.00p 248.00p 248.00p 10665
17/01/2017 254.00p 254.00p 250.00p 254.00p 29620
16/01/2017 255.00p 256.50p 253.53p 255.38p 79263
13/01/2017 257.00p 260.42p 256.00p 257.75p 29648
12/01/2017 260.42p 260.42p 256.15p 260.00p 21162
11/01/2017 260.50p 260.99p 256.00p 260.50p 26789
10/01/2017 256.00p 261.76p 256.00p 258.50p 15269
09/01/2017 264.00p 264.00p 256.40p 264.00p 21093
06/01/2017 264.00p 264.00p 255.40p 264.00p 13276
05/01/2017 255.00p 262.86p 255.00p 255.00p 14126
04/01/2017 261.00p 264.00p 254.00p 263.00p 69641
03/01/2017 253.89p 258.93p 253.89p 256.00p 22023
30/12/2016 250.00p 254.00p 250.00p 250.00p 15057
29/12/2016 250.00p 250.00p 250.00p 250.00p 72
28/12/2016 257.00p 257.00p 256.00p 256.00p 3431
23/12/2016 257.00p 257.00p 256.00p 256.00p 2212
22/12/2016 259.00p 259.00p 254.62p 255.00p 10569
21/12/2016 254.00p 257.25p 254.00p 254.00p 135
20/12/2016 253.00p 259.00p 252.00p 252.00p 17831
19/12/2016 256.00p 260.00p 250.00p 253.00p 50732
16/12/2016 251.00p 253.00p 250.40p 251.00p 18210
15/12/2016 254.00p 254.00p 249.67p 251.00p 19021
14/12/2016 249.00p 253.45p 249.00p 249.00p 19177
13/12/2016 252.62p 252.90p 249.00p 251.50p 25756
12/12/2016 252.00p 252.85p 248.50p 251.25p 25394
09/12/2016 249.70p 250.00p 246.08p 250.00p 18375
08/12/2016 254.00p 254.00p 246.08p 249.00p 5295
07/12/2016 250.43p 250.43p 245.08p 249.00p 9159
06/12/2016 247.00p 249.75p 247.00p 249.50p 14039
05/12/2016 247.00p 249.75p 247.00p 249.50p 22102
02/12/2016 249.75p 249.75p 247.20p 249.50p 8433
01/12/2016 247.00p 251.00p 247.00p 250.50p 9959
30/11/2016 250.94p 251.00p 246.66p 250.50p 7125
29/11/2016 248.00p 255.00p 248.00p 253.00p 22230
28/11/2016 250.00p 254.52p 250.00p 253.00p 8066
25/11/2016 252.00p 255.00p 252.00p 253.25p 10840
24/11/2016 252.00p 255.00p 252.00p 255.00p 29627
23/11/2016 258.00p 258.85p 252.00p 255.50p 60511
22/11/2016 253.00p 256.64p 253.00p 255.50p 40416
21/11/2016 252.00p 256.40p 252.00p 252.00p 11685
18/11/2016 252.00p 260.00p 252.00p 256.00p 38631
17/11/2016 252.00p 256.72p 252.00p 255.50p 10131
16/11/2016 259.00p 260.00p 252.50p 254.50p 73309
15/11/2016 254.75p 258.50p 252.50p 254.75p 34716
14/11/2016 258.00p 259.00p 253.82p 259.00p 36488
11/11/2016 254.80p 254.80p 252.00p 253.00p 6678
10/11/2016 255.00p 255.02p 250.71p 253.00p 15790
09/11/2016 245.00p 253.75p 240.00p 253.00p 44187
08/11/2016 249.00p 251.00p 244.00p 246.75p 21235
07/11/2016 244.00p 246.60p 243.00p 246.50p 2520
04/11/2016 246.00p 251.00p 242.00p 243.25p 51090
03/11/2016 247.00p 250.30p 247.00p 247.00p 15133
02/11/2016 254.00p 254.00p 247.00p 250.50p 16765
01/11/2016 254.00p 254.00p 249.00p 254.00p 36464
31/10/2016 253.00p 253.00p 251.00p 253.00p 29290
28/10/2016 253.00p 253.00p 247.00p 251.00p 32260
27/10/2016 246.00p 252.00p 246.00p 251.50p 19274
26/10/2016 246.00p 252.17p 246.00p 249.25p 1548
25/10/2016 252.50p 252.50p 249.25p 249.25p 11273
24/10/2016 250.00p 252.13p 245.00p 248.75p 13989
21/10/2016 240.50p 247.43p 240.50p 244.00p 18858
20/10/2016 237.50p 244.00p 237.00p 243.00p 23055
19/10/2016 237.00p 245.20p 237.00p 237.00p 15575
18/10/2016 239.00p 244.98p 236.75p 239.00p 51822
17/10/2016 239.00p 244.42p 239.00p 239.00p 20280
14/10/2016 241.00p 244.20p 239.75p 242.00p 26134
13/10/2016 241.00p 245.80p 240.47p 241.00p 14544
12/10/2016 244.00p 247.80p 241.00p 247.00p 41000
11/10/2016 245.00p 253.00p 244.00p 253.00p 23227
10/10/2016 248.00p 252.00p 246.00p 249.00p 36161
07/10/2016 258.00p 258.00p 248.00p 255.00p 34924
06/10/2016 249.00p 254.25p 248.00p 248.00p 4719
05/10/2016 250.00p 256.00p 248.00p 248.00p 21268
04/10/2016 255.00p 259.00p 246.50p 246.50p 49113
03/10/2016 250.00p 255.00p 247.00p 247.25p 8509
30/09/2016 248.70p 248.70p 246.00p 247.50p 8399
29/09/2016 246.00p 253.30p 246.00p 246.00p 10867
28/09/2016 251.40p 254.00p 248.34p 252.50p 21436
27/09/2016 255.00p 255.00p 247.00p 255.00p 28639
26/09/2016 251.00p 257.00p 249.00p 251.50p 59165
23/09/2016 259.25p 259.81p 255.71p 257.38p 22733
22/09/2016 257.75p 261.26p 257.75p 258.75p 44039
21/09/2016 254.00p 260.00p 254.00p 257.75p 14807
20/09/2016 250.00p 258.00p 250.00p 253.00p 54064
19/09/2016 250.00p 258.00p 250.00p 250.00p 34091
16/09/2016 253.00p 268.75p 248.00p 268.75p 83764
15/09/2016 248.31p 252.23p 248.31p 249.50p 8206
14/09/2016 254.00p 254.00p 248.00p 251.50p 16792
13/09/2016 246.00p 253.92p 246.00p 246.00p 16321
12/09/2016 245.00p 250.93p 245.00p 245.00p 13642
09/09/2016 248.25p 253.75p 245.00p 245.50p 10255
08/09/2016 255.00p 255.00p 249.00p 253.50p 8841
07/09/2016 251.00p 255.00p 248.00p 252.00p 26157
06/09/2016 256.00p 256.00p 249.70p 251.00p 13479
05/09/2016 256.00p 256.00p 248.80p 256.00p 37685
02/09/2016 251.00p 256.00p 247.50p 248.00p 32745
01/09/2016 249.00p 249.75p 245.64p 247.00p 22792
31/08/2016 248.10p 248.55p 246.44p 247.38p 37138
30/08/2016 246.00p 248.10p 246.00p 246.00p 13757
26/08/2016 248.75p 249.00p 246.00p 249.00p 7545
25/08/2016 244.00p 252.59p 244.00p 246.00p 19267
24/08/2016 249.20p 249.40p 246.88p 246.88p 15861
23/08/2016 244.00p 250.00p 244.00p 244.00p 38410
22/08/2016 245.00p 248.60p 242.50p 242.50p 42342
19/08/2016 245.00p 250.70p 245.00p 245.00p 11109
18/08/2016 246.68p 251.05p 245.00p 247.87p 21250
17/08/2016 247.75p 249.00p 244.55p 246.13p 21472
16/08/2016 244.22p 247.93p 243.25p 245.25p 15697
15/08/2016 247.50p 248.39p 240.00p 248.00p 75372
12/08/2016 247.25p 247.50p 244.49p 247.50p 16325
11/08/2016 246.75p 247.00p 241.44p 247.00p 28534
10/08/2016 240.00p 246.49p 240.00p 240.00p 16019
09/08/2016 245.00p 246.00p 240.25p 240.25p 35213
08/08/2016 243.00p 244.13p 236.20p 242.00p 22405
05/08/2016 238.00p 241.00p 232.50p 240.50p 79183
04/08/2016 238.00p 238.00p 235.00p 235.00p 16745
03/08/2016 232.00p 237.75p 232.00p 232.00p 20313
02/08/2016 234.00p 236.83p 232.50p 232.87p 30167
01/08/2016 234.75p 236.55p 232.70p 235.12p 24056
29/07/2016 234.50p 234.50p 232.00p 232.00p 21783
28/07/2016 235.00p 236.31p 232.75p 233.00p 28894
27/07/2016 235.00p 236.69p 233.61p 235.00p 59044
26/07/2016 238.75p 238.75p 232.00p 232.00p 25295
25/07/2016 238.75p 238.75p 232.00p 233.00p 71629
22/07/2016 232.80p 235.37p 232.00p 235.37p 6544
21/07/2016 238.00p 238.00p 232.31p 238.00p 41392
20/07/2016 234.84p 237.00p 231.05p 235.75p 13871
19/07/2016 235.00p 236.88p 232.00p 232.00p 47628
18/07/2016 236.00p 239.35p 235.00p 236.00p 22075
15/07/2016 235.00p 239.50p 235.00p 235.00p 13864
14/07/2016 240.00p 241.50p 236.92p 239.50p 29739
13/07/2016 235.00p 239.52p 235.00p 238.37p 36777
12/07/2016 241.75p 242.00p 235.00p 242.00p 28818
11/07/2016 234.00p 241.75p 230.89p 241.75p 47336
08/07/2016 233.50p 233.50p 231.00p 232.25p 18092
07/07/2016 232.25p 234.00p 232.25p 232.25p 19611
06/07/2016 234.00p 234.00p 227.11p 231.50p 63983
05/07/2016 233.00p 236.20p 230.23p 233.00p 60811
04/07/2016 241.75p 246.21p 235.00p 240.00p 93921
01/07/2016 238.50p 247.00p 238.50p 247.00p 24044
30/06/2016 242.00p 244.00p 237.34p 242.75p 17140
29/06/2016 237.00p 242.00p 234.00p 242.00p 30060
28/06/2016 232.00p 238.75p 231.90p 233.00p 40145
27/06/2016 240.00p 240.00p 228.50p 238.00p 39808
24/06/2016 229.00p 246.87p 222.75p 241.50p 42121
23/06/2016 243.00p 248.00p 240.00p 248.00p 60063
22/06/2016 243.00p 243.00p 237.50p 243.00p 27908
21/06/2016 240.00p 242.00p 237.00p 242.00p 41200
20/06/2016 238.00p 240.77p 236.20p 240.50p 107458
17/06/2016 237.00p 237.00p 233.92p 236.00p 65561
16/06/2016 234.00p 234.00p 230.00p 230.00p 29903
15/06/2016 242.00p 242.00p 238.25p 242.00p 35483
14/06/2016 238.00p 243.25p 238.00p 238.00p 66597
13/06/2016 238.00p 243.07p 238.00p 243.00p 62162
10/06/2016 243.00p 243.00p 238.00p 243.00p 56996
09/06/2016 237.50p 243.00p 237.50p 243.00p 16512
08/06/2016 242.00p 242.49p 237.00p 242.00p 113520
07/06/2016 235.00p 240.00p 233.98p 240.00p 93771
06/06/2016 233.00p 233.00p 226.25p 233.00p 59987
03/06/2016 227.00p 229.11p 225.00p 227.00p 82120
02/06/2016 220.50p 226.00p 220.50p 226.00p 35022
01/06/2016 221.50p 223.57p 221.50p 221.50p 18833
31/05/2016 224.00p 228.00p 223.62p 228.00p 38035
27/05/2016 225.00p 226.00p 224.00p 224.75p 39383
26/05/2016 226.35p 226.35p 225.00p 225.13p 10793
25/05/2016 228.00p 228.94p 225.00p 225.00p 21422
24/05/2016 226.00p 227.45p 224.50p 224.50p 40415
23/05/2016 229.00p 229.00p 226.00p 226.87p 44733
20/05/2016 230.00p 230.00p 225.00p 229.00p 41021
19/05/2016 225.33p 226.38p 225.00p 226.38p 16970
18/05/2016 226.75p 226.90p 224.00p 226.00p 53924
17/05/2016 226.00p 226.96p 223.25p 226.75p 15570
16/05/2016 225.75p 225.75p 224.56p 225.75p 18824
13/05/2016 227.00p 227.00p 223.00p 227.00p 12082
12/05/2016 225.20p 225.20p 223.20p 225.00p 7736
11/05/2016 227.00p 227.00p 225.00p 227.00p 5231
10/05/2016 225.00p 226.00p 222.96p 225.00p 22089
09/05/2016 224.00p 227.00p 222.75p 224.87p 56610

*Close Price adjusted for both dividends and splits