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
22/07/2015 259.00p 259.00p 254.00p 259.00p 24326
21/07/2015 258.00p 258.56p 255.00p 257.00p 85299
20/07/2015 257.00p 259.00p 256.33p 259.00p 42853
17/07/2015 256.24p 259.00p 255.00p 257.00p 12772
16/07/2015 256.00p 259.00p 256.00p 259.00p 37146
15/07/2015 254.50p 257.20p 253.00p 255.87p 25873
14/07/2015 254.50p 258.00p 253.00p 256.00p 24063
13/07/2015 254.00p 258.00p 254.00p 254.00p 24357
10/07/2015 252.45p 254.50p 250.45p 252.25p 59624
09/07/2015 252.03p 253.68p 249.00p 251.75p 26187
08/07/2015 249.00p 252.03p 249.00p 249.00p 4710
07/07/2015 249.00p 254.45p 249.00p 249.00p 20265
06/07/2015 256.00p 257.87p 250.95p 253.25p 29610
03/07/2015 257.75p 260.00p 256.00p 260.00p 19979
02/07/2015 256.00p 259.00p 256.00p 257.50p 22167
01/07/2015 258.50p 260.00p 255.12p 256.00p 37799
30/06/2015 253.50p 256.75p 251.50p 251.50p 72741
29/06/2015 255.75p 257.50p 253.13p 255.00p 9746
26/06/2015 259.50p 261.50p 257.00p 261.50p 73859
25/06/2015 260.00p 260.63p 256.00p 256.00p 28603
24/06/2015 260.10p 262.00p 257.07p 259.00p 21022
23/06/2015 261.75p 262.00p 260.10p 262.00p 14828
22/06/2015 259.75p 261.00p 254.02p 261.00p 41978
19/06/2015 257.75p 258.00p 253.53p 258.00p 30949
18/06/2015 253.25p 255.77p 253.00p 253.00p 24439
17/06/2015 259.50p 262.00p 255.50p 262.00p 40848
16/06/2015 256.25p 259.55p 255.00p 255.00p 70898
15/06/2015 256.00p 261.75p 256.00p 256.00p 34113
12/06/2015 257.25p 260.00p 256.00p 256.00p 51088
11/06/2015 257.25p 260.00p 257.00p 257.00p 23211
10/06/2015 257.00p 262.00p 257.00p 257.00p 33817
09/06/2015 259.00p 262.00p 258.09p 262.00p 14895
08/06/2015 262.50p 262.50p 259.25p 262.50p 37446
05/06/2015 259.25p 262.50p 259.25p 262.50p 6742
04/06/2015 259.25p 263.50p 259.00p 259.00p 24452
03/06/2015 259.25p 262.58p 259.00p 259.00p 15538
02/06/2015 264.75p 264.75p 259.47p 264.00p 26617
01/06/2015 258.25p 261.76p 258.25p 260.88p 12444
29/05/2015 261.76p 262.75p 259.38p 260.63p 5882
28/05/2015 258.91p 262.50p 258.91p 260.50p 8887
27/05/2015 262.50p 262.75p 260.81p 262.50p 27715
26/05/2015 259.32p 261.96p 258.75p 261.50p 13218
22/05/2015 260.00p 263.75p 258.75p 258.75p 8854
21/05/2015 261.75p 262.10p 258.31p 261.00p 7483
20/05/2015 259.25p 262.26p 258.00p 260.75p 40443
19/05/2015 262.00p 262.91p 258.75p 261.50p 16951
18/05/2015 260.00p 262.39p 258.38p 258.75p 31217
15/05/2015 260.75p 262.26p 258.25p 258.25p 11093
14/05/2015 260.50p 262.33p 258.00p 260.37p 26254
13/05/2015 257.75p 262.07p 257.75p 257.75p 13611
12/05/2015 262.75p 262.75p 258.25p 260.50p 9320
11/05/2015 259.82p 263.00p 259.82p 261.50p 10526
08/05/2015 259.75p 260.75p 256.00p 260.75p 57384
07/05/2015 254.25p 256.50p 252.00p 252.00p 27341
06/05/2015 255.00p 259.75p 254.16p 256.00p 22382
05/05/2015 258.00p 258.00p 255.29p 256.50p 19868
01/05/2015 256.00p 257.50p 255.00p 255.00p 20841
30/04/2015 256.04p 258.00p 255.81p 257.00p 15544
29/04/2015 257.50p 261.02p 256.00p 256.00p 22017
28/04/2015 259.00p 262.75p 257.00p 257.00p 22349
27/04/2015 261.00p 261.95p 256.97p 261.00p 36090
24/04/2015 258.75p 259.75p 257.47p 259.00p 6555
23/04/2015 260.00p 261.75p 258.38p 259.75p 21966
22/04/2015 257.00p 261.75p 257.00p 257.00p 16395
21/04/2015 257.00p 258.75p 257.00p 258.75p 7808
20/04/2015 257.00p 261.26p 257.00p 258.00p 11788
17/04/2015 259.75p 259.75p 256.50p 256.50p 20707
16/04/2015 261.12p 261.12p 258.09p 259.00p 17196
15/04/2015 258.25p 262.00p 258.00p 262.00p 23349
14/04/2015 260.00p 261.66p 258.50p 259.12p 44051
13/04/2015 261.31p 263.82p 260.19p 260.88p 44510
10/04/2015 261.23p 261.31p 260.00p 260.75p 14610
09/04/2015 260.00p 261.23p 258.44p 260.50p 41601
08/04/2015 258.00p 260.12p 255.79p 260.12p 39213
07/04/2015 252.38p 258.04p 252.38p 257.38p 66009
02/04/2015 250.50p 254.57p 250.50p 253.38p 35049
01/04/2015 252.75p 253.38p 250.86p 253.38p 33008
31/03/2015 255.50p 258.03p 251.46p 254.25p 84369
30/03/2015 257.50p 258.00p 254.25p 255.50p 33491
27/03/2015 257.00p 257.58p 254.25p 255.87p 40084
26/03/2015 256.36p 257.50p 252.92p 255.38p 39703
25/03/2015 258.75p 261.09p 257.50p 257.50p 85998
24/03/2015 257.00p 262.00p 256.70p 262.00p 38541
23/03/2015 259.75p 259.75p 256.61p 257.50p 67664
20/03/2015 258.00p 258.00p 254.75p 258.00p 68716
19/03/2015 255.00p 256.34p 254.75p 254.75p 68081
18/03/2015 250.25p 254.81p 249.94p 253.75p 47481
17/03/2015 251.50p 254.00p 249.24p 251.13p 130699
16/03/2015 254.50p 255.00p 251.03p 255.00p 39745
13/03/2015 247.25p 253.00p 247.00p 252.00p 35068
12/03/2015 250.75p 252.00p 248.23p 250.87p 50239
11/03/2015 251.50p 253.30p 248.25p 250.50p 37642
10/03/2015 253.25p 254.73p 249.25p 251.25p 70117
09/03/2015 253.50p 254.75p 250.25p 252.50p 127827
06/03/2015 251.00p 253.25p 250.00p 250.00p 57856
05/03/2015 253.17p 253.17p 249.25p 251.62p 36368
04/03/2015 251.00p 252.09p 248.51p 250.00p 56155
03/03/2015 255.00p 255.50p 251.75p 253.00p 22155
02/03/2015 256.00p 256.25p 254.00p 254.00p 33298
27/02/2015 256.00p 256.32p 254.05p 255.12p 41232
26/02/2015 255.00p 256.25p 254.00p 256.00p 50298
25/02/2015 257.00p 257.00p 253.66p 257.00p 27581
24/02/2015 255.00p 257.50p 254.01p 257.50p 40621
23/02/2015 258.00p 258.00p 255.56p 258.00p 25012
20/02/2015 255.52p 256.82p 253.00p 256.00p 26924
19/02/2015 257.00p 257.00p 254.50p 256.63p 47973
18/02/2015 256.75p 256.75p 253.88p 256.75p 44349
17/02/2015 256.00p 256.00p 254.00p 255.38p 52232
16/02/2015 255.50p 255.50p 252.25p 254.75p 55660
13/02/2015 253.50p 255.50p 252.00p 252.00p 30117
12/02/2015 256.00p 256.00p 252.29p 256.00p 35316
11/02/2015 253.00p 256.00p 253.00p 253.75p 49864
10/02/2015 257.75p 257.75p 252.80p 253.00p 27688
09/02/2015 254.50p 256.00p 253.25p 255.87p 32104
06/02/2015 260.00p 260.00p 256.63p 256.63p 12282
05/02/2015 257.50p 258.63p 256.00p 256.87p 6520
04/02/2015 254.05p 259.72p 254.05p 258.63p 26401
03/02/2015 256.75p 257.00p 254.41p 256.25p 25939
02/02/2015 255.25p 255.47p 253.80p 255.25p 9473
30/01/2015 253.00p 255.50p 253.00p 253.00p 20655
29/01/2015 255.31p 255.64p 253.61p 254.50p 8328
28/01/2015 255.00p 256.00p 253.52p 254.87p 17632
27/01/2015 253.25p 256.75p 252.00p 256.50p 36907
26/01/2015 254.00p 255.75p 252.89p 255.00p 21044
23/01/2015 256.00p 256.11p 254.13p 255.75p 68354
22/01/2015 254.40p 255.75p 252.25p 254.38p 37403
21/01/2015 251.75p 255.00p 251.26p 255.00p 32158
20/01/2015 254.50p 254.50p 249.13p 254.50p 41428
19/01/2015 252.15p 252.15p 247.96p 251.25p 23610
16/01/2015 250.25p 252.25p 248.00p 248.00p 8527
15/01/2015 253.81p 253.81p 249.25p 252.38p 15065
14/01/2015 253.00p 254.21p 249.34p 252.00p 42067
13/01/2015 254.25p 257.74p 253.00p 253.00p 41189
12/01/2015 257.00p 258.14p 253.74p 256.25p 45725
09/01/2015 255.25p 258.73p 254.00p 254.00p 7858
08/01/2015 253.75p 256.50p 253.33p 254.00p 37439
07/01/2015 253.00p 256.61p 253.00p 255.00p 7057
06/01/2015 256.00p 257.50p 254.15p 255.87p 29353
05/01/2015 259.34p 261.00p 255.80p 258.00p 16795
02/01/2015 258.25p 260.29p 256.00p 258.87p 16182
31/12/2014 258.28p 260.75p 258.28p 259.75p 8602
30/12/2014 260.75p 260.75p 257.75p 260.75p 5524
29/12/2014 257.50p 259.38p 257.50p 259.38p 1739
24/12/2014 259.00p 259.38p 258.63p 258.63p 548
23/12/2014 256.73p 259.43p 256.73p 259.38p 2475
22/12/2014 255.25p 260.00p 255.25p 256.00p 16315
19/12/2014 256.50p 257.00p 255.00p 257.00p 3732
18/12/2014 255.00p 256.75p 252.00p 252.00p 17063
17/12/2014 250.00p 252.76p 249.50p 250.00p 33051
16/12/2014 252.25p 254.50p 250.00p 250.00p 44869
15/12/2014 255.25p 258.08p 252.00p 252.00p 20494
12/12/2014 259.04p 259.04p 256.64p 258.00p 13042
11/12/2014 260.25p 260.25p 258.00p 258.00p 2125
10/12/2014 260.25p 264.99p 260.00p 260.00p 49643
09/12/2014 263.00p 264.87p 260.25p 260.25p 8507
08/12/2014 269.50p 269.50p 265.75p 267.75p 9654
05/12/2014 268.69p 268.95p 266.29p 268.50p 10803
04/12/2014 267.33p 273.38p 267.00p 268.00p 9290
03/12/2014 272.25p 273.38p 270.00p 273.38p 39221
02/12/2014 270.00p 274.00p 270.00p 270.00p 34718
01/12/2014 273.21p 274.00p 269.66p 272.13p 36964
28/11/2014 274.00p 274.00p 269.49p 274.00p 19542
27/11/2014 274.00p 274.00p 271.00p 272.00p 17514
26/11/2014 272.34p 273.06p 269.00p 271.88p 23318
25/11/2014 273.00p 274.00p 269.00p 269.00p 26223
24/11/2014 273.00p 273.00p 270.25p 273.00p 18307
21/11/2014 273.00p 273.00p 267.75p 269.25p 12517
20/11/2014 273.00p 273.00p 267.00p 268.00p 14681
19/11/2014 273.00p 273.00p 267.00p 267.00p 11802
18/11/2014 273.00p 273.00p 267.25p 267.25p 17137
17/11/2014 272.00p 272.00p 267.50p 267.75p 17679
14/11/2014 267.75p 272.20p 267.25p 267.25p 12887
13/11/2014 272.25p 272.50p 268.02p 269.62p 21147
12/11/2014 272.00p 272.00p 267.50p 271.00p 1344
11/11/2014 268.00p 272.00p 268.00p 272.00p 6193
10/11/2014 267.10p 268.00p 265.00p 266.37p 5089
07/11/2014 265.25p 271.00p 263.25p 267.00p 89350
06/11/2014 261.82p 264.75p 261.82p 264.25p 3055
05/11/2014 264.25p 264.25p 260.00p 260.00p 3667
04/11/2014 264.00p 265.00p 260.00p 260.00p 23366
03/11/2014 262.00p 264.50p 258.72p 262.50p 31127
31/10/2014 260.00p 262.25p 258.50p 261.25p 24945
30/10/2014 259.00p 259.00p 256.66p 258.38p 17722
29/10/2014 256.50p 259.10p 256.25p 257.87p 4179
28/10/2014 256.38p 258.15p 255.63p 257.25p 7212
27/10/2014 255.85p 256.00p 253.98p 255.63p 8650
24/10/2014 254.00p 256.00p 252.99p 256.00p 11446
23/10/2014 253.00p 255.70p 253.00p 253.87p 13193
22/10/2014 252.00p 254.75p 251.00p 253.63p 29360
21/10/2014 251.01p 251.01p 247.38p 250.87p 5000
20/10/2014 249.43p 250.01p 246.14p 247.38p 14625
17/10/2014 243.25p 248.23p 243.08p 244.00p 15303
16/10/2014 243.50p 243.50p 238.43p 239.00p 31040
15/10/2014 250.00p 250.03p 243.00p 243.00p 32916
14/10/2014 245.00p 249.25p 243.30p 249.25p 29887
13/10/2014 250.00p 250.59p 245.50p 245.50p 30918
10/10/2014 252.00p 253.90p 248.71p 252.00p 23818
09/10/2014 254.25p 257.26p 252.45p 254.63p 34745
08/10/2014 255.00p 256.00p 253.75p 255.00p 29794
07/10/2014 255.47p 258.25p 255.47p 256.00p 7811

*Close Price adjusted for both dividends and splits