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
06/05/2016 224.00p 225.60p 222.81p 223.38p 72014
05/05/2016 226.50p 226.50p 225.50p 226.00p 18149
04/05/2016 227.00p 227.00p 224.00p 225.50p 9319
03/05/2016 227.00p 228.30p 224.35p 227.00p 570
29/04/2016 226.70p 229.85p 225.50p 227.50p 30227
28/04/2016 229.25p 231.32p 227.82p 230.00p 8473
27/04/2016 234.00p 234.00p 228.72p 234.00p 22690
26/04/2016 234.00p 234.00p 227.84p 234.00p 3345
25/04/2016 230.74p 230.74p 227.69p 229.87p 30489
22/04/2016 232.75p 232.75p 227.57p 229.87p 37880
21/04/2016 234.00p 234.00p 227.70p 234.00p 20907
20/04/2016 228.00p 234.00p 227.70p 234.00p 12466
19/04/2016 231.00p 232.60p 230.00p 232.50p 29849
18/04/2016 229.00p 232.00p 229.00p 229.00p 15787
15/04/2016 232.50p 233.00p 229.00p 230.50p 30088
14/04/2016 228.90p 232.20p 228.00p 231.00p 32909
13/04/2016 230.64p 232.00p 227.00p 231.00p 56447
12/04/2016 227.00p 229.67p 226.00p 229.50p 21460
11/04/2016 229.75p 231.06p 227.05p 230.00p 35907
08/04/2016 228.05p 231.34p 228.05p 230.50p 12933
07/04/2016 227.00p 230.17p 225.19p 229.25p 30153
06/04/2016 227.00p 228.50p 222.94p 225.00p 73069
05/04/2016 227.00p 227.00p 224.00p 227.00p 24123
04/04/2016 227.00p 227.00p 220.00p 225.25p 56837
01/04/2016 220.00p 224.67p 220.00p 223.50p 39630
31/03/2016 221.75p 224.00p 221.25p 221.75p 47818
30/03/2016 221.75p 224.41p 220.92p 223.00p 49966
29/03/2016 220.77p 223.50p 220.00p 223.50p 57177
24/03/2016 226.00p 226.00p 220.00p 220.00p 28044
23/03/2016 225.00p 225.00p 220.70p 223.50p 21220
22/03/2016 223.30p 224.75p 220.00p 223.50p 34950
21/03/2016 223.00p 224.00p 221.00p 224.00p 13085
18/03/2016 219.00p 222.88p 219.00p 219.00p 39641
17/03/2016 220.00p 222.62p 220.00p 220.00p 9810
16/03/2016 220.25p 223.00p 220.00p 222.62p 38781
15/03/2016 220.00p 223.00p 219.71p 223.00p 45082
14/03/2016 224.00p 224.00p 220.00p 222.00p 68635
11/03/2016 224.00p 226.50p 220.61p 224.00p 37212
10/03/2016 222.00p 225.00p 220.50p 223.50p 48139
09/03/2016 224.00p 226.10p 222.71p 223.00p 39451
08/03/2016 227.75p 228.89p 224.00p 225.00p 34620
07/03/2016 231.00p 231.00p 223.00p 231.00p 38181
04/03/2016 227.75p 229.54p 226.80p 227.75p 30081
03/03/2016 227.00p 229.30p 226.50p 226.50p 32511
02/03/2016 227.00p 229.80p 226.50p 226.50p 83453
01/03/2016 226.50p 229.54p 226.00p 226.50p 28682
29/02/2016 228.25p 232.00p 228.00p 228.50p 14009
26/02/2016 232.00p 232.60p 229.00p 232.00p 13120
25/02/2016 229.00p 232.00p 229.00p 229.00p 29194
24/02/2016 227.00p 232.20p 227.00p 227.00p 9000
23/02/2016 229.00p 232.41p 228.00p 231.50p 15731
22/02/2016 228.50p 233.00p 228.50p 228.50p 10598
19/02/2016 232.50p 232.50p 228.75p 230.50p 13924
18/02/2016 228.00p 233.00p 228.00p 228.00p 16846
17/02/2016 227.00p 233.50p 227.00p 227.00p 16326
16/02/2016 233.00p 233.00p 226.00p 226.00p 6947
15/02/2016 232.00p 232.25p 226.00p 226.00p 11354
12/02/2016 226.00p 231.50p 224.00p 225.00p 16614
11/02/2016 224.00p 230.00p 224.00p 224.00p 9030
10/02/2016 230.60p 230.60p 227.00p 230.00p 11927
09/02/2016 232.50p 232.50p 227.00p 227.00p 9823
08/02/2016 229.00p 233.47p 227.00p 230.25p 33617
05/02/2016 231.00p 235.00p 230.05p 232.75p 6052
04/02/2016 231.00p 235.00p 230.54p 234.00p 30099
03/02/2016 230.00p 235.00p 230.00p 230.00p 20517
02/02/2016 232.00p 235.75p 231.54p 233.50p 2924
01/02/2016 233.00p 235.00p 231.00p 233.00p 28413
29/01/2016 233.00p 233.00p 228.00p 231.00p 18349
28/01/2016 227.00p 230.00p 227.00p 227.00p 11726
27/01/2016 227.75p 231.25p 226.00p 226.00p 8885
26/01/2016 230.00p 230.00p 229.50p 229.50p 12850
25/01/2016 228.50p 234.28p 228.50p 228.50p 9195
22/01/2016 225.00p 231.45p 225.00p 228.00p 13522
21/01/2016 222.00p 228.92p 222.00p 224.00p 16761
20/01/2016 229.00p 229.40p 222.00p 224.50p 50299
19/01/2016 229.00p 236.00p 229.00p 230.50p 29525
18/01/2016 235.00p 235.00p 228.25p 231.00p 49928
15/01/2016 235.00p 237.50p 231.50p 231.50p 25468
14/01/2016 240.00p 240.00p 233.00p 233.00p 25414
13/01/2016 239.00p 240.00p 237.04p 239.25p 17174
12/01/2016 238.40p 239.00p 234.81p 237.00p 51268
11/01/2016 237.00p 238.40p 233.80p 237.00p 35640
08/01/2016 236.16p 236.75p 235.20p 236.75p 1937
07/01/2016 238.75p 240.22p 233.32p 238.75p 36549
06/01/2016 242.00p 244.49p 238.25p 238.50p 41900
05/01/2016 243.98p 244.02p 239.31p 242.00p 15259
04/01/2016 243.00p 245.00p 240.19p 242.00p 27285
31/12/2015 243.00p 246.60p 243.00p 243.00p 2909
30/12/2015 248.40p 248.40p 246.00p 246.00p 6945
29/12/2015 243.00p 246.00p 243.00p 246.00p 3814
24/12/2015 242.00p 245.00p 242.00p 245.00p 11328
23/12/2015 247.00p 247.00p 242.00p 242.00p 21138
22/12/2015 247.00p 247.00p 242.50p 247.00p 5658
21/12/2015 246.00p 246.75p 242.39p 246.75p 8026
18/12/2015 247.50p 248.00p 241.00p 248.00p 6996
17/12/2015 242.25p 245.10p 242.00p 242.00p 21339
16/12/2015 244.00p 244.00p 240.00p 244.00p 18744
15/12/2015 241.00p 242.95p 239.75p 241.00p 7929
14/12/2015 239.75p 242.60p 239.61p 239.75p 8747
11/12/2015 247.00p 247.10p 241.00p 242.00p 23104
10/12/2015 250.00p 250.00p 247.02p 248.00p 8204
09/12/2015 252.75p 252.75p 250.00p 252.75p 16032
08/12/2015 254.00p 257.00p 250.00p 252.50p 34557
07/12/2015 254.00p 257.75p 254.00p 254.00p 33407
04/12/2015 259.00p 259.00p 252.22p 255.50p 45744
03/12/2015 258.12p 258.12p 256.73p 257.25p 17693
02/12/2015 260.00p 263.00p 253.31p 261.00p 82671
01/12/2015 258.90p 259.50p 255.93p 257.50p 4642
30/11/2015 258.20p 259.35p 255.56p 257.00p 20600
27/11/2015 258.85p 258.85p 256.25p 256.25p 527
26/11/2015 258.35p 258.35p 256.25p 256.25p 1161
25/11/2015 258.50p 258.50p 252.00p 255.75p 26231
24/11/2015 257.00p 258.00p 255.25p 255.25p 10188
23/11/2015 257.00p 257.00p 253.75p 257.00p 30707
20/11/2015 251.00p 257.00p 249.95p 254.00p 50001
19/11/2015 244.00p 250.00p 244.00p 244.50p 10489
18/11/2015 245.00p 249.00p 245.00p 245.00p 18826
17/11/2015 248.30p 249.00p 243.00p 246.00p 60885
16/11/2015 244.00p 246.00p 242.00p 244.00p 37212
13/11/2015 247.75p 247.75p 243.00p 243.88p 17480
12/11/2015 249.75p 251.00p 245.00p 248.00p 38743
11/11/2015 247.50p 251.70p 246.00p 249.00p 9794
10/11/2015 252.94p 252.94p 247.22p 248.87p 17745
09/11/2015 246.00p 251.94p 246.00p 249.25p 26415
06/11/2015 245.00p 250.00p 244.00p 247.75p 37480
05/11/2015 245.00p 250.00p 245.00p 247.50p 26693
04/11/2015 246.35p 249.95p 245.75p 247.50p 6455
03/11/2015 244.94p 249.69p 244.94p 245.75p 10811
02/11/2015 245.00p 248.94p 245.00p 245.88p 7365
30/10/2015 243.25p 249.93p 243.25p 246.50p 30248
29/10/2015 249.00p 249.00p 245.00p 249.00p 8167
28/10/2015 249.25p 249.25p 244.50p 249.25p 7405
27/10/2015 249.00p 249.00p 244.66p 249.00p 14719
26/10/2015 249.00p 249.00p 244.50p 249.00p 18806
23/10/2015 245.00p 249.00p 244.66p 245.00p 17255
22/10/2015 249.00p 249.00p 242.58p 249.00p 14914
21/10/2015 248.00p 248.00p 243.97p 248.00p 3488
20/10/2015 247.75p 248.00p 246.60p 247.00p 26175
19/10/2015 242.65p 244.00p 242.65p 243.88p 4686
16/10/2015 245.00p 245.00p 241.19p 245.00p 11738
15/10/2015 242.04p 242.50p 241.00p 242.50p 24747
14/10/2015 244.00p 246.67p 241.48p 242.88p 21544
13/10/2015 245.04p 247.67p 245.04p 245.88p 15594
12/10/2015 245.25p 250.17p 245.25p 246.25p 20793
09/10/2015 248.60p 248.60p 243.45p 246.50p 26359
08/10/2015 248.00p 249.00p 245.26p 246.37p 15464
07/10/2015 243.50p 248.00p 243.00p 246.50p 37166
06/10/2015 245.00p 247.36p 242.12p 244.37p 29653
05/10/2015 241.00p 245.00p 241.00p 241.00p 15518
02/10/2015 239.32p 244.44p 238.00p 240.75p 20999
01/10/2015 237.00p 242.45p 237.00p 240.12p 13447
30/09/2015 240.00p 242.94p 237.25p 237.25p 30876
29/09/2015 235.00p 239.30p 233.25p 236.88p 24692
28/09/2015 240.00p 241.00p 236.10p 237.50p 60877
25/09/2015 234.50p 237.25p 232.00p 237.25p 7752
24/09/2015 232.00p 237.20p 232.00p 232.00p 39652
23/09/2015 231.00p 234.60p 231.00p 231.00p 8442
22/09/2015 233.00p 238.50p 231.50p 231.50p 48512
21/09/2015 234.25p 238.56p 234.00p 234.00p 5474
18/09/2015 234.00p 238.94p 233.68p 234.00p 32815
17/09/2015 237.00p 237.00p 233.00p 237.00p 13379
16/09/2015 237.00p 237.00p 233.00p 235.00p 20187
15/09/2015 237.00p 237.00p 233.00p 235.00p 15922
14/09/2015 237.00p 237.00p 234.38p 237.00p 17139
11/09/2015 237.00p 237.50p 233.00p 235.00p 8538
10/09/2015 237.00p 239.40p 234.00p 236.75p 45494
09/09/2015 240.00p 242.00p 236.00p 241.00p 52382
08/09/2015 237.60p 239.00p 232.00p 237.12p 18308
07/09/2015 232.00p 239.05p 232.00p 232.00p 15862
04/09/2015 240.00p 240.50p 234.25p 234.25p 24664
03/09/2015 242.00p 242.00p 235.00p 241.75p 13792
02/09/2015 239.70p 239.75p 235.00p 238.63p 11245
01/09/2015 237.25p 239.00p 236.19p 236.75p 22084
28/08/2015 243.30p 243.30p 240.50p 240.50p 3864
27/08/2015 238.47p 242.52p 236.00p 241.00p 20629
26/08/2015 238.00p 238.00p 232.25p 236.00p 18099
25/08/2015 235.00p 239.95p 234.95p 237.00p 50046
24/08/2015 232.00p 237.95p 228.50p 228.50p 73694
21/08/2015 249.00p 249.00p 243.00p 247.00p 19717
20/08/2015 250.50p 252.00p 247.82p 250.50p 40282
19/08/2015 255.00p 255.00p 252.00p 253.50p 3049
18/08/2015 252.30p 254.50p 252.00p 253.50p 15962
17/08/2015 254.00p 254.12p 252.00p 253.50p 15699
14/08/2015 252.00p 254.00p 252.00p 253.50p 101252
13/08/2015 250.25p 254.50p 250.25p 253.50p 15697
12/08/2015 252.00p 254.00p 250.00p 252.00p 26221
11/08/2015 254.00p 256.20p 252.57p 255.00p 18047
10/08/2015 252.66p 256.20p 252.50p 255.00p 44170
07/08/2015 253.08p 256.00p 252.40p 254.00p 11405
06/08/2015 255.00p 256.00p 252.99p 256.00p 40873
05/08/2015 255.75p 255.75p 252.00p 255.75p 8192
04/08/2015 256.00p 256.00p 252.00p 254.00p 23884
03/08/2015 257.46p 257.46p 251.31p 254.50p 17955
31/07/2015 253.54p 255.63p 252.00p 255.63p 17243
30/07/2015 253.94p 258.30p 252.25p 255.50p 15795
29/07/2015 257.13p 258.56p 252.00p 255.50p 41622
28/07/2015 256.00p 256.00p 252.00p 254.87p 10976
27/07/2015 256.75p 257.93p 253.19p 254.50p 36013
24/07/2015 256.22p 258.00p 254.00p 256.00p 19556
23/07/2015 258.00p 259.00p 254.00p 258.00p 27560

*Close Price adjusted for both dividends and splits