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
18/04/2023 208.00p 210.00p 199.90p 204.00p 56829
17/04/2023 204.00p 210.00p 203.14p 207.50p 59039
14/04/2023 199.50p 208.39p 199.50p 207.00p 51563
13/04/2023 208.00p 208.00p 203.00p 208.00p 34080
12/04/2023 207.00p 208.00p 204.00p 204.00p 14597
11/04/2023 206.00p 208.00p 203.75p 205.00p 42775
06/04/2023 206.00p 206.00p 199.00p 206.00p 20882
05/04/2023 200.00p 206.00p 198.00p 202.50p 43766
04/04/2023 200.00p 207.00p 199.50p 203.25p 20884
03/04/2023 200.00p 207.00p 200.00p 203.00p 27146
31/03/2023 204.00p 207.00p 204.50p 204.50p 13164
30/03/2023 204.00p 207.00p 200.00p 203.00p 9639
29/03/2023 206.00p 209.00p 203.38p 206.00p 14151
28/03/2023 202.00p 210.00p 200.75p 205.00p 14072
27/03/2023 201.00p 208.16p 201.00p 201.00p 19787
24/03/2023 204.00p 209.00p 204.00p 205.50p 28499
23/03/2023 204.00p 208.50p 201.00p 201.00p 7213
22/03/2023 206.00p 210.00p 203.82p 207.00p 30201
21/03/2023 202.00p 208.25p 202.00p 202.00p 19620
20/03/2023 205.00p 210.00p 204.00p 206.00p 34454
17/03/2023 203.00p 207.00p 202.00p 207.00p 92592
16/03/2023 208.00p 208.00p 202.00p 204.50p 42732
15/03/2023 201.00p 208.00p 201.00p 202.50p 39501
14/03/2023 202.00p 208.00p 201.42p 205.00p 19040
13/03/2023 202.00p 208.00p 201.00p 202.50p 48693
10/03/2023 202.00p 207.56p 202.00p 203.00p 60293
09/03/2023 210.00p 212.13p 206.51p 207.00p 58582
08/03/2023 212.00p 218.00p 210.04p 211.50p 31131
07/03/2023 214.00p 215.20p 214.00p 215.00p 14482
06/03/2023 214.00p 217.00p 214.00p 216.00p 18819
03/03/2023 217.00p 218.00p 214.64p 217.00p 6733
02/03/2023 216.00p 216.00p 214.42p 215.00p 20395
01/03/2023 216.00p 216.00p 215.00p 216.00p 27355
28/02/2023 215.00p 216.00p 215.00p 215.00p 52849
27/02/2023 216.00p 219.00p 215.00p 215.00p 15729
24/02/2023 219.00p 219.00p 215.00p 219.00p 12025
23/02/2023 218.00p 218.00p 215.08p 217.50p 24605
22/02/2023 215.00p 217.00p 215.00p 216.50p 18740
21/02/2023 215.00p 216.20p 215.00p 215.00p 43563
20/02/2023 216.00p 217.00p 215.00p 217.00p 35936
17/02/2023 216.00p 217.00p 215.00p 217.00p 7433
16/02/2023 216.00p 220.00p 215.00p 217.50p 42280
15/02/2023 216.00p 219.00p 213.00p 214.00p 67503
14/02/2023 219.00p 218.00p 216.00p 218.00p 37206
13/02/2023 219.00p 220.32p 216.00p 218.00p 38255
10/02/2023 220.00p 221.00p 216.83p 221.00p 39253
09/02/2023 220.00p 221.00p 218.90p 221.00p 11974
08/02/2023 220.00p 222.22p 218.94p 220.00p 32285
07/02/2023 220.00p 223.00p 219.00p 221.50p 19835
06/02/2023 219.00p 223.00p 219.00p 221.00p 35168
03/02/2023 219.00p 223.00p 219.48p 222.00p 40338
02/02/2023 219.00p 223.88p 219.00p 222.00p 38071
01/02/2023 219.00p 223.00p 219.00p 222.00p 36654
31/01/2023 219.00p 223.00p 219.00p 219.00p 77190
30/01/2023 219.00p 223.00p 219.00p 222.00p 47597
27/01/2023 221.00p 224.00p 220.00p 221.50p 53395
26/01/2023 223.00p 225.00p 221.00p 224.00p 40719
25/01/2023 221.00p 223.95p 220.99p 223.50p 23787
24/01/2023 221.00p 224.00p 220.00p 222.50p 38779
23/01/2023 221.00p 226.44p 220.00p 221.00p 52113
20/01/2023 222.00p 228.00p 221.00p 227.00p 34616
19/01/2023 223.00p 225.50p 223.00p 225.50p 18073
18/01/2023 223.00p 229.00p 223.00p 226.00p 13319
17/01/2023 223.00p 229.00p 223.00p 229.00p 2334
16/01/2023 225.00p 229.00p 225.00p 227.00p 40264
13/01/2023 224.00p 229.00p 224.00p 226.50p 6068
12/01/2023 222.00p 228.13p 222.00p 225.50p 25284
11/01/2023 223.00p 227.33p 223.00p 226.00p 16094
10/01/2023 223.00p 229.00p 223.00p 226.00p 13102
09/01/2023 223.00p 229.00p 223.00p 226.00p 17940
06/01/2023 223.00p 229.00p 223.00p 229.00p 19304
05/01/2023 223.00p 228.04p 223.00p 226.00p 4764
04/01/2023 229.00p 229.00p 223.61p 229.00p 10164
03/01/2023 222.00p 229.00p 222.00p 229.00p 18981
30/12/2022 221.00p 226.12p 222.76p 225.00p 1118
29/12/2022 221.00p 229.00p 221.00p 225.00p 13606
28/12/2022 221.00p 227.72p 224.50p 225.00p 17411
23/12/2022 221.00p 224.36p 223.00p 223.00p 1
22/12/2022 221.00p 224.50p 221.00p 221.00p 4671
21/12/2022 224.00p 224.50p 222.12p 224.50p 8827
20/12/2022 224.00p 231.00p 221.78p 224.50p 31598
19/12/2022 224.00p 228.00p 225.05p 228.00p 12366
16/12/2022 224.00p 227.00p 224.00p 227.00p 13510
15/12/2022 225.00p 228.64p 227.12p 227.50p 42193
14/12/2022 225.00p 229.14p 223.00p 227.50p 68912
13/12/2022 225.00p 225.00p 225.00p 225.00p 3450
12/12/2022 228.00p 232.50p 225.48p 229.00p 78463
09/12/2022 233.00p 232.84p 227.40p 229.00p 1867
08/12/2022 233.00p 232.50p 229.00p 230.00p 20034
07/12/2022 233.00p 233.00p 229.00p 229.00p 367
06/12/2022 233.00p 233.00p 227.00p 233.00p 19435
05/12/2022 233.00p 233.00p 229.00p 229.00p 19455
02/12/2022 233.00p 232.80p 230.00p 231.00p 7972
01/12/2022 233.00p 232.06p 229.07p 230.00p 3478
30/11/2022 233.00p 233.00p 228.89p 233.00p 12652
29/11/2022 231.00p 233.00p 228.09p 230.00p 14889
28/11/2022 231.00p 232.86p 228.09p 229.50p 9168
25/11/2022 231.00p 233.00p 227.96p 229.50p 35164
24/11/2022 231.00p 233.00p 226.65p 229.50p 21532
23/11/2022 231.00p 231.00p 225.89p 231.00p 6535
22/11/2022 229.00p 231.00p 223.00p 231.00p 10395
21/11/2022 225.00p 228.81p 224.30p 225.50p 7368
18/11/2022 225.00p 229.00p 225.00p 225.00p 27365
17/11/2022 227.00p 228.79p 225.50p 225.50p 150
16/11/2022 227.00p 228.86p 224.57p 225.00p 11465
15/11/2022 229.00p 229.00p 222.00p 225.50p 1529
14/11/2022 225.00p 226.25p 225.00p 225.00p 11270
11/11/2022 225.00p 229.00p 222.57p 225.00p 16046
10/11/2022 220.00p 225.00p 219.35p 225.00p 4987
09/11/2022 217.00p 219.96p 218.76p 219.00p 12682
08/11/2022 217.00p 220.00p 219.00p 219.00p 8771
07/11/2022 217.00p 220.00p 215.48p 220.00p 13028
04/11/2022 216.00p 217.84p 214.00p 216.00p 38419
03/11/2022 215.00p 216.00p 213.00p 216.00p 10787
02/11/2022 210.00p 217.00p 214.00p 214.50p 37476
01/11/2022 210.00p 216.00p 210.00p 214.50p 72519
31/10/2022 210.00p 212.07p 210.15p 211.50p 9383
28/10/2022 210.00p 213.00p 210.00p 211.50p 16052
27/10/2022 213.00p 212.79p 210.15p 211.50p 17069
26/10/2022 213.00p 213.00p 209.00p 211.50p 20398
25/10/2022 213.00p 211.50p 209.00p 211.50p 5482
24/10/2022 213.00p 211.13p 209.60p 211.00p 116529
21/10/2022 213.00p 213.00p 209.45p 211.00p 14974
20/10/2022 209.00p 213.00p 209.00p 209.00p 12077
19/10/2022 210.00p 213.25p 209.00p 209.00p 8373
18/10/2022 210.00p 213.55p 210.00p 210.00p 15381
17/10/2022 210.00p 217.00p 210.00p 213.00p 35317
14/10/2022 211.00p 212.00p 209.70p 210.00p 13523
13/10/2022 207.00p 213.00p 204.12p 212.00p 93339
12/10/2022 207.00p 207.00p 201.00p 206.50p 66566
11/10/2022 206.00p 206.00p 204.00p 204.00p 15918
10/10/2022 206.00p 206.00p 203.45p 206.00p 60456
07/10/2022 203.00p 206.80p 199.36p 204.50p 24679
06/10/2022 199.50p 202.00p 195.80p 199.75p 28791
05/10/2022 192.00p 199.22p 192.00p 192.00p 23400
04/10/2022 189.50p 199.00p 189.50p 196.75p 86297
03/10/2022 193.00p 196.00p 189.25p 192.50p 41692
30/09/2022 190.00p 191.34p 189.67p 191.00p 82351
29/09/2022 190.00p 193.00p 189.50p 191.50p 31101
28/09/2022 196.50p 198.03p 189.00p 195.00p 115116
27/09/2022 205.00p 210.00p 197.00p 202.25p 77550
26/09/2022 212.00p 212.94p 203.00p 211.00p 37382
23/09/2022 215.00p 217.50p 212.00p 215.00p 39757
22/09/2022 216.00p 223.00p 215.05p 216.00p 35724
21/09/2022 217.00p 223.00p 216.83p 223.00p 5854
20/09/2022 218.00p 225.00p 217.25p 220.00p 6180
19/09/2022 220.00p 228.00p 217.00p 220.00p 84804
16/09/2022 220.00p 228.00p 217.00p 220.00p 84804
15/09/2022 225.00p 224.60p 220.00p 224.50p 16904
14/09/2022 225.00p 226.00p 221.52p 226.00p 27759
13/09/2022 226.00p 233.00p 225.00p 225.00p 21669
12/09/2022 231.00p 231.00p 225.09p 231.00p 14974
09/09/2022 232.00p 232.00p 225.13p 227.00p 39572
08/09/2022 228.00p 232.55p 225.00p 225.00p 42138
07/09/2022 231.00p 231.28p 228.30p 231.00p 21214
06/09/2022 233.00p 238.00p 230.83p 234.00p 44382
05/09/2022 238.00p 243.00p 232.05p 236.00p 54685
02/09/2022 241.00p 242.00p 240.00p 241.00p 4526
01/09/2022 245.00p 247.00p 240.00p 242.50p 46429
31/08/2022 251.00p 251.00p 247.20p 249.00p 15005
30/08/2022 247.00p 249.27p 246.74p 249.00p 114124
29/08/2022 247.00p 249.00p 247.04p 249.00p 15227
26/08/2022 247.00p 249.00p 247.04p 249.00p 15227
25/08/2022 247.00p 250.30p 247.29p 249.00p 19982
24/08/2022 247.00p 251.00p 247.00p 249.00p 4494
23/08/2022 251.00p 251.00p 247.00p 247.00p 15988
22/08/2022 251.00p 251.00p 247.29p 249.00p 18607
19/08/2022 248.00p 250.50p 247.29p 249.00p 13833
18/08/2022 248.00p 251.00p 247.20p 249.50p 24797
17/08/2022 248.00p 249.50p 248.00p 249.50p 28467
16/08/2022 248.00p 252.00p 248.00p 250.00p 55978
15/08/2022 252.00p 250.00p 248.04p 250.00p 12468
12/08/2022 252.00p 252.00p 248.00p 248.00p 16791
11/08/2022 250.00p 250.00p 248.20p 250.00p 12974
10/08/2022 248.00p 250.00p 248.00p 250.00p 19324
09/08/2022 248.00p 249.00p 248.00p 249.00p 36059
08/08/2022 252.00p 252.00p 247.00p 248.00p 34690
05/08/2022 248.00p 250.00p 248.00p 250.00p 34568
04/08/2022 248.00p 251.00p 248.00p 249.50p 20675
03/08/2022 248.00p 249.00p 248.00p 249.00p 39815
02/08/2022 248.00p 251.00p 246.50p 249.50p 75994
01/08/2022 248.00p 253.00p 246.50p 249.00p 126709
29/07/2022 253.00p 254.80p 248.00p 248.00p 39175
28/07/2022 259.00p 256.50p 253.06p 256.50p 23685
27/07/2022 259.00p 259.00p 253.00p 256.50p 23770
26/07/2022 259.00p 259.00p 253.00p 256.50p 6629
25/07/2022 253.00p 260.00p 253.13p 256.50p 8286
22/07/2022 253.00p 255.28p 253.00p 253.00p 616
21/07/2022 252.00p 254.72p 252.00p 252.00p 22805
20/07/2022 255.00p 260.00p 253.13p 260.00p 13710
19/07/2022 257.00p 258.00p 253.11p 255.50p 23274
18/07/2022 257.00p 258.00p 256.00p 258.00p 39915
15/07/2022 255.00p 256.28p 254.00p 256.00p 46791
14/07/2022 252.00p 256.28p 249.00p 255.50p 82914
13/07/2022 255.00p 257.00p 252.00p 256.00p 69456
12/07/2022 254.00p 256.50p 251.87p 256.50p 14180
11/07/2022 246.00p 254.00p 242.00p 253.00p 44104
08/07/2022 246.00p 252.13p 246.00p 246.00p 40110
07/07/2022 247.00p 252.25p 246.71p 248.00p 7395
06/07/2022 249.00p 254.00p 245.00p 245.00p 56268

*Close Price adjusted for both dividends and splits