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
06/10/2014 257.25p 259.72p 257.00p 258.25p 29134
03/10/2014 256.00p 258.17p 255.51p 257.75p 39905
02/10/2014 256.05p 256.05p 252.22p 254.00p 48345
01/10/2014 255.00p 258.21p 255.00p 255.00p 9825
30/09/2014 258.82p 258.82p 258.04p 258.38p 2460
29/09/2014 257.87p 258.52p 256.00p 258.25p 19462
26/09/2014 256.00p 258.80p 256.00p 256.00p 14921
25/09/2014 260.25p 260.25p 258.00p 258.38p 14501
24/09/2014 258.50p 260.75p 256.36p 260.75p 72224
23/09/2014 257.50p 259.90p 256.50p 257.63p 8149
22/09/2014 260.00p 262.00p 259.63p 261.00p 40181
19/09/2014 262.00p 263.75p 260.65p 263.00p 53199
18/09/2014 255.00p 258.63p 255.00p 255.00p 21815
17/09/2014 256.00p 258.00p 256.00p 258.00p 10775
16/09/2014 256.25p 260.24p 256.00p 256.00p 34601
15/09/2014 260.50p 261.00p 256.53p 257.00p 54576
12/09/2014 260.00p 262.00p 260.00p 262.00p 3611
11/09/2014 261.25p 261.25p 258.75p 260.25p 13797
10/09/2014 260.75p 261.85p 259.25p 261.75p 24001
09/09/2014 262.00p 263.03p 261.00p 261.00p 35232
08/09/2014 264.25p 264.77p 262.00p 262.00p 65384
05/09/2014 265.50p 267.18p 264.00p 264.00p 6401
04/09/2014 264.00p 267.05p 264.00p 264.00p 22508
03/09/2014 267.00p 267.37p 263.67p 267.37p 26324
02/09/2014 264.50p 266.57p 264.50p 265.88p 31004
01/09/2014 264.00p 269.00p 264.00p 264.00p 11394
29/08/2014 264.25p 268.75p 264.00p 264.00p 8889
28/08/2014 268.75p 268.75p 264.75p 266.50p 16297
27/08/2014 269.00p 269.00p 266.00p 267.13p 23448
26/08/2014 264.75p 267.98p 264.56p 266.62p 50953
22/08/2014 264.72p 264.75p 262.88p 263.63p 14932
21/08/2014 262.29p 264.00p 262.29p 262.88p 9759
20/08/2014 264.00p 265.25p 261.75p 264.00p 15981
19/08/2014 264.00p 265.39p 261.06p 263.50p 7331
18/08/2014 260.25p 263.37p 259.00p 259.00p 21076
15/08/2014 264.00p 264.00p 261.00p 264.00p 24603
14/08/2014 261.25p 263.56p 261.00p 262.00p 16805
13/08/2014 263.72p 263.72p 261.12p 263.00p 31100
12/08/2014 263.72p 263.72p 261.00p 261.75p 31086
11/08/2014 263.75p 263.75p 261.28p 262.00p 25712
08/08/2014 261.00p 261.74p 259.00p 260.75p 29324
07/08/2014 261.25p 264.25p 261.00p 261.00p 13654
06/08/2014 260.50p 264.37p 260.50p 261.50p 21454
05/08/2014 266.37p 266.37p 263.61p 264.37p 21637
04/08/2014 262.37p 265.75p 261.93p 264.00p 25777
01/08/2014 264.00p 267.37p 262.00p 263.50p 40534
31/07/2014 267.25p 270.75p 266.00p 267.37p 18080
30/07/2014 269.35p 270.69p 265.48p 268.50p 35246
29/07/2014 268.75p 271.00p 268.50p 268.50p 20343
28/07/2014 264.00p 268.75p 264.00p 264.00p 2982
25/07/2014 268.75p 268.75p 265.40p 268.75p 13153
24/07/2014 265.00p 268.00p 262.75p 264.25p 23693
23/07/2014 266.75p 268.00p 265.16p 268.00p 55057
22/07/2014 264.40p 266.50p 264.40p 265.75p 23881
21/07/2014 266.00p 266.40p 263.31p 264.50p 27812
18/07/2014 267.40p 267.40p 263.11p 265.00p 16976
17/07/2014 267.88p 268.75p 266.75p 266.75p 4519
16/07/2014 265.75p 268.75p 265.75p 267.75p 10102
15/07/2014 265.49p 269.36p 265.00p 266.75p 28413
14/07/2014 265.00p 267.59p 262.25p 265.00p 52945
11/07/2014 265.79p 266.65p 261.03p 264.25p 26193
10/07/2014 263.25p 266.00p 261.79p 266.00p 34124
09/07/2014 264.75p 266.00p 262.10p 266.00p 16577
08/07/2014 267.38p 267.38p 262.50p 264.25p 22514
07/07/2014 267.25p 267.25p 263.25p 265.63p 16111
04/07/2014 268.00p 268.00p 263.44p 264.88p 40609
03/07/2014 267.18p 267.37p 263.44p 265.50p 49095
02/07/2014 261.75p 265.50p 261.75p 261.75p 47621
01/07/2014 264.97p 264.97p 262.00p 263.37p 2802
30/06/2014 261.95p 265.00p 261.95p 263.37p 16688
27/06/2014 263.92p 264.14p 261.76p 262.88p 28255
26/06/2014 263.50p 264.75p 261.88p 263.12p 13765
25/06/2014 264.02p 267.25p 263.00p 263.00p 16254
24/06/2014 267.98p 268.75p 264.56p 265.75p 10630
23/06/2014 268.00p 268.75p 266.81p 268.75p 15554
20/06/2014 265.75p 269.00p 263.04p 269.00p 73614
19/06/2014 265.75p 266.00p 261.50p 266.00p 27592
18/06/2014 266.00p 266.17p 261.25p 266.00p 38660
17/06/2014 268.50p 272.73p 268.00p 268.00p 17153
16/06/2014 273.00p 273.00p 267.00p 272.00p 24425
13/06/2014 271.25p 272.30p 268.35p 269.88p 16366
12/06/2014 272.25p 275.21p 272.00p 272.00p 3948
11/06/2014 274.00p 276.82p 272.00p 272.00p 24743
10/06/2014 277.25p 277.25p 274.00p 274.00p 31486
09/06/2014 274.75p 278.45p 274.75p 276.38p 12345
06/06/2014 278.00p 278.00p 272.00p 272.00p 12984
05/06/2014 272.25p 277.75p 272.00p 272.00p 13805
04/06/2014 275.00p 276.54p 272.00p 274.62p 18988
03/06/2014 272.00p 276.82p 272.00p 272.00p 26925
02/06/2014 272.00p 277.74p 272.00p 273.00p 16721
30/05/2014 272.00p 276.75p 272.00p 272.00p 15651
29/05/2014 272.25p 276.24p 272.00p 272.00p 18087
28/05/2014 275.50p 275.99p 271.50p 273.50p 37018
27/05/2014 271.95p 275.64p 271.95p 273.00p 8605
23/05/2014 274.56p 274.56p 271.00p 272.75p 21508
22/05/2014 272.11p 275.74p 272.11p 273.00p 23886
21/05/2014 275.27p 275.74p 272.11p 273.25p 24526
20/05/2014 276.95p 276.95p 272.91p 273.13p 27709
19/05/2014 277.52p 277.89p 273.99p 274.75p 31101
16/05/2014 275.71p 277.50p 275.25p 275.25p 7529
15/05/2014 279.18p 279.18p 276.27p 276.75p 27122
14/05/2014 275.00p 280.00p 275.00p 277.50p 7421
13/05/2014 280.00p 280.00p 274.25p 275.38p 24274
12/05/2014 278.00p 279.00p 274.20p 277.00p 28368
09/05/2014 274.89p 277.89p 274.89p 275.87p 34999
08/05/2014 277.50p 277.89p 274.72p 276.38p 32255
07/05/2014 276.50p 278.00p 274.27p 276.38p 4901
06/05/2014 279.00p 279.00p 274.00p 275.13p 51721
02/05/2014 276.50p 276.50p 273.75p 276.50p 49760
01/05/2014 276.00p 276.50p 272.81p 276.50p 54735
30/04/2014 276.00p 276.50p 271.62p 276.50p 40397
29/04/2014 270.75p 275.00p 269.56p 275.00p 63822
28/04/2014 271.00p 271.00p 268.25p 271.00p 54667
25/04/2014 269.71p 270.30p 266.25p 268.25p 20018
24/04/2014 270.00p 270.75p 268.00p 268.75p 28555
23/04/2014 269.00p 269.00p 264.25p 269.00p 19646
22/04/2014 265.00p 269.00p 262.50p 267.37p 41763
17/04/2014 265.00p 266.00p 262.50p 266.00p 9886
16/04/2014 265.00p 265.00p 260.60p 263.50p 35199
15/04/2014 264.00p 264.00p 258.55p 261.50p 31296
14/04/2014 262.00p 263.50p 259.26p 261.50p 47064
11/04/2014 265.00p 266.75p 262.25p 263.63p 52996
10/04/2014 268.00p 269.40p 266.00p 266.00p 39409
09/04/2014 266.75p 270.50p 266.00p 266.00p 32788
08/04/2014 266.00p 269.72p 266.00p 267.37p 41823
07/04/2014 266.00p 272.00p 266.00p 269.00p 28207
04/04/2014 269.53p 269.75p 268.11p 269.75p 26405
03/04/2014 270.75p 271.00p 266.23p 269.25p 37034
02/04/2014 268.62p 270.55p 268.56p 270.00p 52124
01/04/2014 267.69p 268.89p 266.53p 268.00p 51655
31/03/2014 267.00p 267.39p 264.40p 267.00p 59232
28/03/2014 267.00p 267.00p 265.00p 265.00p 42945
27/03/2014 267.00p 270.48p 265.02p 267.00p 33798
26/03/2014 272.25p 272.25p 268.25p 269.00p 35700
25/03/2014 270.50p 271.50p 267.26p 269.62p 41814
24/03/2014 268.25p 271.81p 267.00p 271.00p 41374
21/03/2014 273.00p 274.65p 270.00p 270.00p 37151
20/03/2014 278.00p 278.00p 274.00p 276.00p 48996
19/03/2014 278.25p 282.67p 275.74p 276.50p 40401
18/03/2014 283.03p 283.03p 279.85p 281.00p 37780
17/03/2014 280.00p 283.39p 280.00p 280.00p 56887
14/03/2014 280.26p 283.86p 280.00p 282.00p 33241
13/03/2014 284.08p 286.29p 281.25p 283.00p 32321
12/03/2014 284.55p 284.55p 282.00p 283.50p 12030
11/03/2014 285.09p 285.99p 282.63p 284.00p 26246
10/03/2014 284.50p 288.00p 283.00p 284.50p 30825
07/03/2014 285.50p 287.47p 283.00p 284.50p 57314
06/03/2014 280.75p 286.49p 280.75p 282.50p 43629
05/03/2014 279.00p 284.00p 279.00p 281.12p 64033
04/03/2014 280.75p 284.00p 276.46p 284.00p 51667
03/03/2014 281.75p 284.74p 275.26p 278.75p 67408
28/02/2014 282.00p 285.75p 282.00p 282.00p 19072
27/02/2014 282.25p 286.29p 282.00p 282.00p 38800
26/02/2014 287.93p 287.93p 283.75p 284.25p 29524
25/02/2014 283.25p 286.93p 283.00p 286.50p 36173
24/02/2014 287.00p 287.00p 282.25p 286.50p 59062
21/02/2014 282.25p 286.50p 282.01p 286.50p 24044
20/02/2014 282.00p 286.00p 282.00p 286.00p 21294
19/02/2014 285.25p 287.76p 284.23p 285.25p 13582
18/02/2014 284.76p 285.92p 284.00p 285.50p 70084
17/02/2014 287.00p 287.79p 282.26p 284.00p 93275
14/02/2014 287.00p 287.00p 282.00p 287.00p 69810
13/02/2014 284.39p 284.39p 280.00p 282.50p 42261
12/02/2014 282.25p 284.60p 280.96p 282.00p 47642
11/02/2014 278.75p 283.00p 275.38p 282.00p 55506
10/02/2014 275.80p 276.75p 274.50p 275.38p 17039
07/02/2014 275.00p 275.40p 272.75p 275.00p 45917
06/02/2014 270.25p 273.25p 269.37p 272.87p 23413
05/02/2014 270.92p 271.37p 269.37p 269.37p 11988
04/02/2014 270.25p 274.13p 269.01p 271.37p 45013
03/02/2014 275.39p 277.00p 272.76p 274.13p 25179
31/01/2014 278.75p 279.00p 271.00p 275.00p 37502
30/01/2014 278.00p 279.00p 273.25p 279.00p 21306
29/01/2014 282.00p 284.00p 275.25p 278.00p 68363
28/01/2014 282.50p 284.50p 280.00p 284.00p 32950
27/01/2014 278.00p 281.00p 275.50p 281.00p 60725
24/01/2014 284.00p 284.25p 279.30p 284.25p 45912
23/01/2014 286.50p 287.00p 281.01p 285.75p 40651
22/01/2014 283.00p 287.75p 283.00p 283.00p 54226
21/01/2014 284.00p 287.45p 283.56p 286.00p 30602
20/01/2014 284.25p 287.64p 284.25p 284.50p 24971
17/01/2014 285.25p 287.73p 284.00p 285.00p 61816
16/01/2014 283.25p 288.50p 283.25p 284.00p 59792
15/01/2014 281.75p 287.00p 281.00p 285.00p 62789
14/01/2014 281.25p 285.37p 281.00p 281.00p 55785
13/01/2014 282.00p 287.00p 282.00p 283.00p 95334
10/01/2014 277.00p 284.00p 276.60p 282.50p 133441
09/01/2014 271.50p 276.50p 271.50p 275.25p 48624
08/01/2014 271.00p 273.47p 270.75p 272.00p 23345
07/01/2014 269.00p 272.50p 269.00p 271.00p 79013
06/01/2014 267.00p 270.46p 264.00p 266.50p 62076
03/01/2014 266.50p 267.81p 263.25p 264.00p 82126
02/01/2014 264.25p 266.31p 261.00p 263.75p 140371
31/12/2013 261.00p 266.50p 261.00p 261.00p 6977
30/12/2013 261.25p 267.00p 261.25p 263.75p 31637
27/12/2013 263.75p 264.00p 261.78p 264.00p 12541
24/12/2013 261.00p 263.72p 261.00p 262.50p 30651
23/12/2013 261.00p 264.00p 261.00p 261.00p 57361
20/12/2013 261.00p 264.00p 261.00p 264.00p 29933
19/12/2013 264.00p 264.00p 261.50p 264.00p 36669

*Close Price adjusted for both dividends and splits