Value and Indexed Property Income Trust (VIP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Value and Indexed Property Income Trust

Date Open High Low Close* Volume
14/11/2024 181.00p 189.22p 181.00p 187.00p 12340
13/11/2024 185.00p 189.00p 185.00p 185.00p 22637
12/11/2024 185.00p 190.00p 184.00p 186.00p 54780
11/11/2024 187.00p 189.00p 185.00p 186.00p 24385
08/11/2024 186.00p 189.00p 180.00p 183.00p 28528
07/11/2024 185.00p 189.00p 184.00p 184.00p 261
06/11/2024 185.00p 189.00p 182.00p 183.50p 47160
05/11/2024 185.00p 188.00p 180.00p 180.00p 18431
04/11/2024 181.00p 188.00p 180.75p 182.50p 3027
01/11/2024 181.00p 189.00p 181.00p 181.00p 17734
31/10/2024 186.00p 189.00p 183.01p 185.50p 14561
30/10/2024 186.00p 189.00p 182.00p 185.00p 16977
29/10/2024 183.00p 188.25p 183.00p 183.50p 30550
28/10/2024 180.00p 189.00p 180.00p 180.00p 20346
25/10/2024 187.00p 185.00p 180.63p 181.00p 15047
24/10/2024 187.00p 188.56p 180.00p 182.00p 74281
23/10/2024 187.00p 190.00p 181.30p 182.00p 18721
22/10/2024 180.00p 190.00p 180.00p 180.00p 35100
21/10/2024 190.00p 190.00p 186.00p 186.00p 6459
18/10/2024 184.00p 190.00p 184.00p 187.50p 24569
17/10/2024 188.00p 189.48p 185.10p 189.00p 19978
16/10/2024 185.00p 188.00p 181.00p 188.00p 5645
15/10/2024 181.00p 185.00p 181.00p 182.50p 81632
14/10/2024 185.00p 185.00p 178.08p 185.00p 83560
11/10/2024 182.00p 184.00p 179.00p 179.00p 23872
10/10/2024 182.00p 184.00p 180.00p 181.00p 28918
09/10/2024 178.00p 184.00p 178.00p 178.00p 32434
08/10/2024 182.00p 185.00p 181.42p 185.00p 18126
07/10/2024 181.00p 185.28p 179.00p 179.00p 35592
04/10/2024 181.00p 185.25p 180.00p 180.00p 11393
03/10/2024 183.00p 184.25p 179.35p 181.00p 32501
02/10/2024 183.00p 186.00p 178.00p 178.00p 16684
01/10/2024 186.00p 187.00p 185.00p 185.50p 35194
30/09/2024 183.00p 187.00p 183.00p 185.50p 8032
27/09/2024 183.00p 187.00p 183.00p 183.00p 42969
26/09/2024 185.00p 190.00p 182.25p 185.50p 18145
25/09/2024 194.00p 194.00p 185.00p 185.00p 16931
24/09/2024 190.00p 192.15p 187.15p 188.50p 35460
23/09/2024 193.00p 194.00p 187.52p 189.50p 10516
20/09/2024 193.00p 195.00p 187.00p 188.00p 92197
19/09/2024 194.00p 195.00p 189.12p 191.50p 21128
18/09/2024 194.00p 195.00p 188.00p 192.00p 10215
17/09/2024 191.00p 195.00p 192.47p 193.00p 16040
16/09/2024 191.00p 195.00p 191.00p 191.00p 39989
13/09/2024 194.00p 195.00p 191.00p 191.00p 15152
12/09/2024 191.00p 195.12p 191.00p 194.00p 46353
11/09/2024 191.00p 194.55p 187.71p 193.50p 3294
10/09/2024 191.00p 194.00p 187.11p 192.50p 20581
09/09/2024 191.00p 191.00p 185.00p 188.50p 32300
06/09/2024 191.00p 195.00p 185.00p 191.50p 22593
05/09/2024 191.00p 194.16p 185.00p 185.00p 43202
04/09/2024 190.00p 195.00p 186.00p 192.00p 6749
03/09/2024 193.00p 195.00p 189.56p 192.50p 18758
02/09/2024 193.00p 194.96p 190.55p 191.50p 15454
30/08/2024 193.00p 195.00p 189.00p 193.50p 7901
29/08/2024 193.00p 195.00p 190.00p 190.50p 46208
28/08/2024 195.00p 195.00p 193.00p 193.00p 29025
27/08/2024 195.00p 195.00p 191.42p 195.00p 51819
23/08/2024 195.00p 195.00p 192.04p 194.50p 32524
22/08/2024 191.00p 194.80p 191.00p 191.00p 14073
21/08/2024 191.00p 194.84p 191.88p 194.00p 20810
20/08/2024 191.00p 195.00p 191.00p 194.00p 3758
19/08/2024 191.00p 197.91p 191.00p 191.00p 56263
16/08/2024 194.00p 195.00p 191.88p 194.00p 35310
15/08/2024 194.00p 195.00p 192.85p 194.00p 13484
14/08/2024 194.00p 195.00p 191.00p 194.00p 10274
13/08/2024 191.00p 194.92p 193.04p 194.00p 11073
12/08/2024 191.00p 194.90p 192.00p 192.50p 28928
09/08/2024 191.00p 194.00p 189.00p 193.00p 14610
08/08/2024 191.00p 195.00p 193.50p 193.50p 3
07/08/2024 191.00p 194.88p 191.00p 191.00p 1394
06/08/2024 0.00p 194.90p 190.10p 191.00p 26881
05/08/2024 190.00p 191.23p 186.02p 190.00p 56013
02/08/2024 193.00p 193.00p 187.00p 192.00p 13205
01/08/2024 193.00p 194.00p 188.83p 190.00p 7906
31/07/2024 190.00p 194.00p 185.08p 189.00p 32255
30/07/2024 189.00p 189.00p 188.00p 188.50p 32874
29/07/2024 185.00p 192.40p 182.00p 189.00p 99140
26/07/2024 185.00p 185.18p 183.69p 184.50p 5067
25/07/2024 185.00p 185.00p 180.70p 183.50p 36795
24/07/2024 186.00p 188.00p 185.20p 186.00p 28510
23/07/2024 186.00p 190.00p 185.00p 188.00p 496
22/07/2024 186.00p 190.00p 186.10p 187.50p 48826
19/07/2024 186.00p 188.00p 181.89p 186.50p 15772
18/07/2024 186.00p 190.00p 185.00p 188.50p 53242
17/07/2024 191.00p 193.00p 188.80p 189.50p 8479
16/07/2024 191.00p 193.00p 188.11p 189.50p 89385
15/07/2024 186.00p 192.65p 186.00p 189.50p 44236
12/07/2024 187.00p 191.88p 186.88p 191.00p 21612
11/07/2024 181.00p 190.12p 181.00p 189.50p 36038
10/07/2024 185.00p 187.00p 181.00p 186.00p 21829
09/07/2024 180.00p 186.00p 179.00p 183.00p 9667
08/07/2024 185.00p 186.00p 179.00p 182.00p 15383
05/07/2024 179.00p 187.00p 179.00p 186.50p 30451
04/07/2024 186.00p 188.00p 181.50p 184.00p 16221
03/07/2024 186.00p 187.00p 181.32p 187.00p 26236
02/07/2024 185.00p 185.03p 180.08p 185.00p 2833
01/07/2024 185.00p 188.00p 180.56p 188.00p 53842
28/06/2024 178.00p 187.00p 178.00p 182.50p 25089
27/06/2024 184.00p 184.00p 177.00p 177.00p 16931
26/06/2024 185.00p 187.00p 181.08p 184.00p 24632
25/06/2024 185.00p 185.00p 178.00p 183.50p 17362
24/06/2024 180.00p 185.00p 178.00p 185.00p 27967
21/06/2024 177.00p 184.00p 177.00p 177.00p 10810
20/06/2024 182.00p 185.52p 177.15p 183.00p 103262
19/06/2024 183.00p 185.64p 183.00p 184.50p 33620
18/06/2024 184.00p 187.00p 183.00p 185.50p 20555
17/06/2024 184.00p 187.00p 184.00p 185.00p 7052
14/06/2024 184.00p 184.00p 183.20p 184.00p 39428
13/06/2024 181.00p 186.00p 181.90p 184.50p 9780
12/06/2024 181.00p 186.00p 180.00p 181.00p 28343
11/06/2024 185.00p 183.50p 181.25p 183.50p 3135
10/06/2024 185.00p 185.34p 180.36p 183.50p 20241
07/06/2024 185.00p 186.00p 183.00p 183.50p 11886
06/06/2024 185.00p 186.80p 182.00p 182.00p 10180
05/06/2024 188.00p 188.00p 185.00p 186.50p 5085
04/06/2024 188.00p 186.80p 185.47p 186.50p 4807
03/06/2024 188.00p 192.24p 186.00p 186.50p 28409
31/05/2024 190.00p 190.00p 185.00p 190.00p 20766
30/05/2024 185.00p 190.00p 185.00p 185.00p 30101
29/05/2024 190.00p 190.00p 189.03p 190.00p 10827
28/05/2024 186.00p 189.52p 186.60p 188.00p 10678
24/05/2024 186.00p 190.00p 185.85p 186.00p 15320
23/05/2024 185.00p 190.00p 185.00p 190.00p 10834
22/05/2024 185.00p 189.00p 185.00p 185.00p 26454
21/05/2024 190.00p 190.00p 186.50p 190.00p 32698
20/05/2024 186.00p 189.00p 184.95p 187.50p 30388
17/05/2024 189.00p 189.63p 187.00p 187.00p 27406
16/05/2024 189.00p 192.50p 189.00p 189.00p 14140
15/05/2024 193.00p 193.00p 188.00p 191.00p 12601
14/05/2024 188.00p 192.50p 187.60p 191.50p 23339
13/05/2024 188.00p 191.90p 188.10p 189.50p 42504
10/05/2024 188.00p 192.90p 188.00p 189.50p 58911
09/05/2024 189.00p 190.00p 185.00p 190.00p 49255
08/05/2024 189.00p 189.00p 185.21p 187.00p 18150
07/05/2024 185.00p 189.90p 184.00p 184.00p 26527
03/05/2024 188.00p 190.00p 184.00p 186.00p 9142
02/05/2024 188.00p 190.00p 185.50p 186.50p 8524
01/05/2024 184.00p 190.00p 184.00p 186.50p 29345
30/04/2024 186.00p 190.00p 183.00p 186.00p 74098
29/04/2024 178.00p 186.00p 175.50p 182.00p 52782
26/04/2024 177.00p 178.00p 177.00p 178.00p 18440
25/04/2024 177.00p 178.00p 174.50p 174.50p 23562
24/04/2024 171.00p 177.00p 171.00p 171.00p 19974
23/04/2024 175.00p 177.00p 168.00p 174.00p 101250
22/04/2024 174.00p 175.00p 170.31p 174.00p 35280
19/04/2024 172.00p 172.76p 167.00p 170.00p 28765
18/04/2024 172.00p 172.00p 170.25p 172.00p 18900
17/04/2024 171.00p 175.00p 170.00p 170.00p 14500
16/04/2024 171.00p 174.00p 167.30p 170.00p 18604
15/04/2024 171.00p 174.00p 167.08p 169.50p 50020
12/04/2024 169.00p 173.00p 163.34p 173.00p 48735
11/04/2024 169.00p 170.00p 163.08p 169.50p 50421
10/04/2024 167.00p 170.00p 161.96p 165.00p 36147
09/04/2024 167.00p 168.00p 164.00p 167.00p 45604
08/04/2024 167.00p 168.00p 160.15p 167.00p 62785
05/04/2024 164.00p 166.80p 160.00p 163.00p 93538
04/04/2024 163.00p 169.00p 162.07p 165.50p 97986
03/04/2024 166.00p 169.00p 160.00p 165.00p 65146
02/04/2024 169.00p 179.00p 164.56p 168.00p 199284
28/03/2024 174.00p 178.50p 169.50p 171.25p 60302
27/03/2024 172.50p 178.50p 173.20p 174.50p 14973
26/03/2024 172.50p 179.00p 172.00p 175.75p 17774
25/03/2024 180.00p 180.00p 173.00p 173.00p 64974
22/03/2024 180.50p 180.50p 173.00p 178.00p 30864
21/03/2024 180.50p 180.50p 172.50p 175.50p 33842
20/03/2024 172.00p 176.00p 172.00p 176.50p 34960
19/03/2024 172.00p 179.50p 168.00p 176.00p 39283
18/03/2024 180.00p 180.00p 174.24p 180.00p 82611
15/03/2024 175.00p 180.50p 174.22p 175.00p 75859
14/03/2024 177.00p 182.00p 176.00p 179.75p 11907
13/03/2024 183.50p 183.50p 177.00p 177.00p 37473
12/03/2024 180.50p 183.71p 180.50p 183.50p 10576
11/03/2024 180.00p 183.71p 177.50p 183.25p 8681
08/03/2024 180.00p 184.01p 178.50p 181.00p 26851
07/03/2024 180.00p 187.00p 180.00p 180.00p 2249
06/03/2024 180.00p 184.53p 180.57p 183.75p 4964
05/03/2024 180.00p 184.00p 181.54p 182.25p 6855
04/03/2024 180.00p 185.40p 180.00p 180.00p 16666
01/03/2024 186.00p 187.50p 182.15p 184.25p 10986
29/02/2024 185.50p 187.00p 180.00p 185.00p 98456
28/02/2024 184.00p 186.00p 182.00p 182.00p 29636
27/02/2024 182.00p 187.50p 180.00p 184.75p 9844
26/02/2024 188.50p 188.50p 180.58p 184.25p 22238
23/02/2024 188.00p 188.00p 181.00p 184.00p 33385
22/02/2024 188.50p 188.50p 180.00p 180.00p 10314
21/02/2024 190.00p 190.00p 184.00p 184.00p 4424
20/02/2024 193.50p 193.50p 184.00p 184.00p 36068
19/02/2024 193.00p 193.00p 188.75p 188.75p 324
16/02/2024 186.50p 193.50p 186.00p 186.00p 20055
15/02/2024 184.50p 193.50p 184.00p 188.00p 13121
14/02/2024 193.50p 193.50p 184.00p 184.00p 10670
13/02/2024 193.50p 194.00p 186.00p 194.00p 7279
12/02/2024 184.50p 193.50p 184.50p 188.00p 13324
09/02/2024 193.50p 194.00p 191.06p 194.00p 4829
08/02/2024 185.50p 193.50p 184.00p 184.00p 31188
07/02/2024 193.50p 193.50p 186.70p 187.00p 33766
06/02/2024 189.00p 193.50p 186.70p 189.00p 21343
05/02/2024 187.00p 191.40p 187.00p 187.00p 1152
02/02/2024 187.00p 191.40p 186.98p 187.00p 9688

*Close Price adjusted for both dividends and splits