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
17/11/2023 180.00p 180.00p 171.83p 180.00p 3522
16/11/2023 175.00p 178.00p 172.76p 174.75p 34530
15/11/2023 175.00p 176.00p 168.09p 174.75p 33915
14/11/2023 175.50p 175.50p 171.31p 175.50p 36984
13/11/2023 168.00p 175.50p 167.47p 175.50p 22979
10/11/2023 166.00p 171.40p 166.00p 166.00p 14314
09/11/2023 175.50p 175.00p 171.00p 171.00p 3574
08/11/2023 175.50p 174.31p 170.99p 172.25p 13594
07/11/2023 175.50p 175.50p 167.19p 170.75p 14676
06/11/2023 169.00p 175.50p 168.02p 171.25p 22594
03/11/2023 169.00p 171.99p 168.34p 171.25p 90301
02/11/2023 169.00p 170.66p 168.25p 168.25p 80744
01/11/2023 169.00p 171.25p 169.97p 171.25p 17687
31/10/2023 169.00p 174.00p 169.00p 169.50p 29667
30/10/2023 166.00p 173.50p 166.00p 166.00p 27968
27/10/2023 171.00p 174.00p 168.00p 168.00p 16983
26/10/2023 171.00p 173.50p 168.63p 171.75p 22586
25/10/2023 172.00p 174.00p 172.00p 174.00p 14442
24/10/2023 178.50p 178.50p 172.50p 172.50p 7750
23/10/2023 177.00p 179.00p 170.23p 173.75p 54709
20/10/2023 179.00p 180.88p 176.37p 177.00p 16109
19/10/2023 182.00p 186.50p 179.08p 181.25p 7545
18/10/2023 182.00p 189.50p 180.00p 181.25p 24335
17/10/2023 184.50p 189.50p 183.06p 183.75p 8603
16/10/2023 188.00p 188.00p 183.00p 184.50p 11171
13/10/2023 188.00p 186.50p 185.00p 186.50p 7552
12/10/2023 188.00p 189.50p 184.48p 187.25p 13533
11/10/2023 189.00p 189.00p 182.00p 184.50p 64305
10/10/2023 182.00p 190.50p 182.00p 182.00p 37316
09/10/2023 188.00p 188.25p 182.16p 188.25p 9946
06/10/2023 186.00p 187.68p 183.00p 187.25p 12182
05/10/2023 184.00p 191.50p 183.00p 191.50p 15698
04/10/2023 186.00p 189.51p 184.05p 186.00p 16469
03/10/2023 186.00p 194.50p 184.00p 184.00p 3084
02/10/2023 187.00p 191.95p 187.00p 187.00p 8285
29/09/2023 190.00p 195.97p 189.50p 191.00p 11065
28/09/2023 194.00p 198.75p 191.00p 191.00p 50145
27/09/2023 195.00p 194.00p 192.48p 194.00p 5590
26/09/2023 195.00p 199.50p 194.00p 197.50p 4444
25/09/2023 194.00p 196.81p 193.06p 196.00p 17511
22/09/2023 198.00p 198.02p 194.00p 194.00p 21342
21/09/2023 194.00p 200.00p 193.00p 200.00p 25558
20/09/2023 195.50p 199.00p 194.08p 199.00p 9536
19/09/2023 195.50p 200.00p 193.00p 195.00p 24292
18/09/2023 195.50p 197.50p 194.50p 194.50p 4577
15/09/2023 195.50p 201.00p 195.50p 195.50p 16550
14/09/2023 200.00p 198.75p 196.61p 198.75p 14546
13/09/2023 200.00p 199.50p 195.00p 197.00p 87064
12/09/2023 200.00p 201.00p 197.07p 198.25p 3768
11/09/2023 196.00p 197.50p 195.00p 196.00p 111765
08/09/2023 196.00p 197.50p 196.00p 197.50p 33527
07/09/2023 196.00p 196.50p 196.00p 196.50p 3
06/09/2023 199.00p 199.50p 196.00p 197.50p 4496
05/09/2023 196.00p 197.50p 196.01p 196.50p 20163
04/09/2023 196.00p 197.80p 196.00p 196.00p 5993
01/09/2023 201.00p 201.00p 197.00p 197.00p 3365
31/08/2023 201.00p 202.00p 197.00p 198.00p 8086
30/08/2023 198.00p 201.00p 197.00p 197.50p 7688
29/08/2023 198.50p 199.00p 196.00p 197.50p 19123
25/08/2023 197.50p 200.00p 196.00p 197.00p 17324
24/08/2023 198.00p 200.00p 197.50p 198.75p 10313
23/08/2023 198.00p 200.00p 197.33p 198.75p 7303
22/08/2023 197.50p 197.50p 196.00p 197.50p 12692
21/08/2023 197.00p 199.00p 196.02p 197.00p 17026
18/08/2023 197.00p 203.00p 196.00p 197.00p 31997
17/08/2023 199.00p 203.50p 196.81p 197.50p 41134
16/08/2023 199.00p 202.94p 199.00p 201.00p 10293
15/08/2023 199.00p 203.00p 199.06p 200.50p 16141
14/08/2023 199.00p 207.00p 197.00p 201.50p 9697
11/08/2023 199.00p 203.30p 199.00p 203.00p 18360
10/08/2023 201.00p 205.45p 200.00p 202.50p 23633
09/08/2023 202.00p 206.42p 201.60p 203.50p 21507
08/08/2023 202.00p 206.00p 202.00p 202.00p 33742
07/08/2023 201.00p 205.83p 201.84p 204.50p 13347
04/08/2023 201.00p 209.00p 200.00p 202.50p 11654
03/08/2023 201.00p 207.00p 201.00p 202.50p 20405
02/08/2023 201.00p 206.54p 201.00p 201.50p 9710
01/08/2023 201.00p 208.00p 201.00p 204.00p 6655
31/07/2023 210.00p 210.00p 201.00p 201.00p 5752
28/07/2023 201.00p 204.00p 201.00p 202.50p 5409
27/07/2023 201.00p 207.30p 201.00p 201.00p 7115
26/07/2023 204.00p 207.64p 201.00p 207.00p 26274
25/07/2023 204.00p 210.00p 201.90p 210.00p 15399
24/07/2023 201.00p 208.00p 203.00p 203.00p 630
21/07/2023 201.00p 210.00p 201.00p 201.00p 2714
20/07/2023 210.00p 211.00p 203.00p 205.50p 4752
19/07/2023 198.00p 206.16p 197.10p 205.00p 22892
18/07/2023 198.00p 199.00p 194.00p 198.00p 6422
17/07/2023 195.00p 202.00p 195.00p 198.00p 70236
14/07/2023 196.00p 201.00p 194.00p 194.00p 6761
13/07/2023 197.00p 201.00p 194.00p 194.00p 35995
12/07/2023 193.00p 197.75p 193.00p 193.00p 11631
11/07/2023 193.00p 196.00p 193.00p 193.00p 13691
10/07/2023 196.00p 198.00p 193.01p 198.00p 24374
07/07/2023 198.00p 202.00p 195.26p 197.00p 4235
06/07/2023 198.00p 200.00p 195.00p 195.00p 67783
05/07/2023 201.00p 203.90p 201.00p 201.00p 16029
04/07/2023 201.00p 203.00p 198.00p 202.00p 38955
03/07/2023 203.00p 203.00p 196.00p 198.50p 9885
30/06/2023 195.00p 203.00p 193.50p 195.00p 21749
29/06/2023 196.00p 202.00p 195.02p 196.00p 19577
28/06/2023 202.00p 200.00p 198.50p 198.50p 599
27/06/2023 202.00p 202.00p 199.28p 202.00p 11455
26/06/2023 206.00p 206.00p 197.00p 202.00p 51094
23/06/2023 202.00p 211.53p 197.00p 197.00p 121086
22/06/2023 205.00p 209.84p 204.98p 206.00p 13324
21/06/2023 209.00p 212.00p 207.00p 207.00p 8674
20/06/2023 209.00p 207.00p 204.56p 207.00p 30005
19/06/2023 209.00p 212.48p 205.00p 209.50p 9308
16/06/2023 209.00p 214.00p 208.00p 208.00p 19732
15/06/2023 208.00p 212.50p 208.00p 209.50p 33018
14/06/2023 210.00p 214.00p 204.00p 204.00p 10481
13/06/2023 208.00p 213.00p 208.00p 209.50p 9330
12/06/2023 214.00p 214.00p 211.50p 211.50p 13174
09/06/2023 213.00p 214.00p 208.00p 214.00p 4236
08/06/2023 211.00p 212.22p 206.00p 211.00p 25460
07/06/2023 214.00p 214.00p 209.05p 212.50p 18174
06/06/2023 211.00p 213.76p 208.00p 213.00p 13736
05/06/2023 210.00p 214.00p 204.00p 212.50p 6878
02/06/2023 212.00p 212.00p 207.00p 211.50p 15637
01/06/2023 212.00p 210.74p 206.50p 206.50p 114
31/05/2023 212.00p 212.00p 206.00p 206.50p 17202
30/05/2023 206.00p 211.23p 204.00p 207.50p 22265
26/05/2023 206.00p 211.00p 206.00p 208.00p 27121
25/05/2023 207.00p 209.98p 206.79p 207.00p 15350
24/05/2023 211.00p 211.00p 205.00p 211.00p 25871
23/05/2023 212.00p 212.00p 208.64p 209.00p 908
22/05/2023 212.00p 212.00p 208.00p 208.00p 4776
19/05/2023 208.00p 212.00p 208.00p 210.00p 8316
18/05/2023 208.00p 212.00p 205.25p 208.00p 26740
17/05/2023 210.00p 212.08p 206.50p 209.00p 45030
16/05/2023 210.00p 210.00p 201.00p 201.00p 9152
15/05/2023 210.00p 210.00p 203.37p 210.00p 4567
12/05/2023 210.00p 210.00p 203.34p 210.00p 18535
11/05/2023 208.00p 208.42p 202.53p 204.00p 5144
10/05/2023 208.00p 208.00p 201.00p 204.50p 19000
09/05/2023 206.00p 208.00p 202.53p 208.00p 13489
05/05/2023 206.00p 208.00p 203.09p 205.00p 14742
04/05/2023 205.00p 210.00p 202.10p 205.00p 31843
03/05/2023 201.00p 209.00p 201.00p 201.00p 26863
02/05/2023 205.00p 209.00p 201.00p 203.50p 21224
28/04/2023 204.00p 208.00p 201.50p 208.00p 16473
27/04/2023 204.00p 204.00p 200.50p 202.00p 12915
26/04/2023 205.00p 204.00p 200.66p 202.00p 30432
25/04/2023 205.00p 205.00p 200.00p 202.00p 14999
24/04/2023 205.00p 208.00p 200.00p 200.00p 19658
21/04/2023 200.00p 205.00p 200.00p 200.00p 31610
20/04/2023 200.00p 208.00p 200.00p 204.00p 30203
19/04/2023 205.00p 205.00p 202.00p 204.50p 41772
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

*Close Price adjusted for both dividends and splits