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
05/07/2022 258.00p 256.12p 249.00p 253.00p 43313
04/07/2022 258.00p 258.00p 248.09p 254.00p 39033
01/07/2022 262.00p 255.00p 250.00p 253.00p 14482
30/06/2022 262.00p 262.00p 250.00p 250.00p 78666
29/06/2022 266.50p 266.50p 262.00p 264.50p 16432
28/06/2022 269.00p 266.50p 264.30p 266.50p 14798
27/06/2022 269.00p 270.00p 263.00p 266.50p 20136
24/06/2022 268.00p 268.00p 262.61p 268.00p 10259
23/06/2022 262.00p 266.75p 262.00p 262.00p 11034
22/06/2022 262.00p 265.00p 262.00p 265.00p 27758
21/06/2022 267.00p 267.00p 262.00p 262.00p 46784
20/06/2022 262.00p 263.85p 262.00p 263.50p 37475
17/06/2022 267.00p 267.00p 262.53p 265.00p 17900
16/06/2022 264.00p 271.00p 263.84p 265.00p 40413
15/06/2022 267.00p 269.58p 267.00p 267.00p 20108
14/06/2022 266.00p 273.00p 262.00p 267.00p 70998
13/06/2022 274.00p 271.00p 265.00p 268.00p 28852
10/06/2022 274.00p 274.00p 268.35p 270.50p 11765
09/06/2022 269.00p 271.00p 268.10p 271.00p 16333
08/06/2022 269.00p 271.50p 268.00p 271.50p 44181
07/06/2022 269.00p 271.65p 268.60p 271.00p 442
06/06/2022 269.00p 275.00p 268.13p 271.50p 82758
03/06/2022 268.00p 272.53p 270.00p 272.50p 42051
02/06/2022 268.00p 272.53p 270.00p 272.50p 42051
01/06/2022 268.00p 272.53p 270.00p 272.50p 42051
31/05/2022 268.00p 272.83p 268.00p 268.00p 4571
30/05/2022 270.00p 274.40p 269.60p 271.50p 49016
27/05/2022 270.00p 272.59p 270.00p 272.00p 10864
26/05/2022 274.00p 272.25p 270.15p 271.00p 10136
25/05/2022 274.00p 274.00p 270.45p 274.00p 25347
24/05/2022 273.00p 274.00p 270.37p 271.00p 21907
23/05/2022 272.00p 273.00p 267.00p 273.00p 42208
20/05/2022 270.00p 268.50p 265.00p 267.00p 97554
19/05/2022 270.00p 270.00p 267.00p 267.00p 3049
18/05/2022 270.00p 270.00p 267.15p 270.00p 26987
17/05/2022 268.00p 270.00p 265.72p 267.00p 53750
16/05/2022 265.00p 268.20p 265.00p 267.00p 54924
13/05/2022 269.00p 269.08p 266.07p 267.50p 33976
12/05/2022 265.00p 269.00p 263.88p 265.00p 69011
11/05/2022 270.00p 270.00p 266.48p 267.00p 45182
10/05/2022 266.00p 270.00p 262.52p 267.00p 105765
09/05/2022 266.00p 271.00p 262.00p 264.00p 118571
06/05/2022 272.00p 275.00p 267.64p 268.00p 52429
05/05/2022 273.00p 272.00p 266.00p 270.00p 116246
04/05/2022 273.00p 273.00p 267.36p 273.00p 57489
03/05/2022 264.00p 270.92p 264.00p 268.50p 104951
02/05/2022 270.00p 271.83p 267.78p 268.50p 50704
29/04/2022 270.00p 271.83p 267.78p 268.50p 50704
28/04/2022 270.00p 272.00p 268.52p 269.50p 53372
27/04/2022 264.00p 272.00p 265.00p 269.00p 41941
26/04/2022 264.00p 273.00p 263.00p 268.00p 46289
25/04/2022 264.00p 270.00p 262.00p 266.00p 74096
22/04/2022 270.00p 274.00p 264.00p 266.00p 85741
21/04/2022 259.00p 274.00p 258.98p 272.00p 149847
20/04/2022 255.00p 259.99p 249.00p 259.50p 86650
19/04/2022 254.00p 256.00p 251.72p 255.00p 30610
18/04/2022 254.00p 254.44p 251.00p 251.00p 26763
15/04/2022 254.00p 254.44p 251.00p 251.00p 26763
14/04/2022 254.00p 254.44p 251.00p 251.00p 26763
13/04/2022 249.00p 254.00p 248.80p 254.00p 59607
12/04/2022 246.00p 250.00p 243.55p 246.50p 49048
11/04/2022 246.00p 246.00p 242.89p 243.50p 30618
08/04/2022 242.00p 246.00p 240.59p 246.00p 49515
07/04/2022 241.00p 243.28p 239.50p 239.50p 39923
06/04/2022 241.00p 241.00p 238.50p 238.50p 84234
05/04/2022 236.00p 239.90p 236.00p 239.00p 22957
04/04/2022 243.00p 242.06p 239.85p 240.00p 8884
01/04/2022 243.00p 244.00p 236.00p 239.50p 50633
31/03/2022 238.00p 239.00p 235.60p 239.00p 43025
30/03/2022 240.00p 241.00p 236.00p 237.50p 45496
29/03/2022 234.00p 239.00p 231.00p 237.50p 89227
28/03/2022 232.00p 234.00p 230.00p 231.00p 41389
25/03/2022 232.00p 232.00p 229.93p 230.50p 31424
24/03/2022 232.00p 231.00p 229.37p 230.00p 30636
23/03/2022 232.00p 232.00p 227.06p 229.50p 35779
22/03/2022 232.00p 232.00p 226.46p 230.00p 58334
21/03/2022 225.00p 232.00p 224.69p 228.00p 61685
18/03/2022 231.00p 232.00p 227.01p 232.00p 27461
17/03/2022 224.00p 230.00p 224.00p 227.50p 21497
16/03/2022 231.00p 231.00p 226.37p 228.00p 36904
15/03/2022 224.00p 229.00p 220.00p 223.50p 31332
14/03/2022 224.00p 225.72p 224.00p 225.50p 59137
11/03/2022 224.00p 228.00p 222.57p 228.00p 45059
10/03/2022 224.00p 230.00p 220.00p 225.00p 29939
09/03/2022 230.00p 230.00p 224.05p 228.00p 40361
08/03/2022 220.00p 224.50p 220.00p 224.50p 23057
07/03/2022 226.00p 234.00p 220.10p 221.00p 82297
04/03/2022 239.00p 244.00p 227.38p 231.00p 63127
03/03/2022 244.00p 242.00p 241.34p 242.00p 5605
02/03/2022 244.00p 244.00p 237.00p 243.00p 67787
01/03/2022 238.00p 248.00p 238.00p 238.00p 33249
28/02/2022 249.00p 244.51p 241.44p 244.00p 22458
25/02/2022 249.00p 251.73p 242.59p 249.00p 12679
24/02/2022 253.00p 253.00p 238.27p 245.00p 39711
23/02/2022 256.00p 256.00p 250.00p 253.50p 11247
22/02/2022 255.00p 253.82p 252.00p 253.00p 5270
21/02/2022 255.00p 255.52p 252.59p 253.50p 33936
18/02/2022 257.00p 255.41p 253.48p 254.50p 20807
17/02/2022 257.00p 255.01p 252.50p 252.50p 7988
16/02/2022 257.00p 255.92p 251.96p 252.50p 17733
15/02/2022 257.00p 255.83p 252.00p 252.00p 26422
14/02/2022 257.00p 255.85p 251.75p 252.00p 41505
11/02/2022 257.00p 257.00p 251.69p 257.00p 37341
10/02/2022 256.00p 256.82p 248.00p 256.00p 66084
09/02/2022 255.00p 255.00p 251.60p 255.00p 34319
08/02/2022 250.00p 250.00p 247.93p 248.50p 19667
07/02/2022 248.00p 253.00p 245.00p 246.00p 39316
04/02/2022 246.00p 247.99p 245.83p 246.00p 31399
03/02/2022 247.00p 248.00p 244.81p 246.50p 21366
02/02/2022 247.00p 247.00p 242.00p 245.00p 34254
01/02/2022 242.00p 246.00p 242.00p 242.00p 23058
31/01/2022 248.00p 248.00p 241.00p 248.00p 175348
28/01/2022 241.00p 245.67p 241.00p 241.00p 24540
27/01/2022 245.00p 247.00p 241.00p 243.00p 35513
26/01/2022 241.00p 246.02p 244.50p 244.50p 10163
25/01/2022 241.00p 245.00p 241.00p 243.00p 12734
24/01/2022 242.00p 244.98p 242.00p 244.50p 34819
21/01/2022 242.00p 248.00p 242.00p 245.00p 22361
20/01/2022 247.00p 247.00p 241.00p 241.00p 13429
19/01/2022 244.00p 246.00p 241.00p 244.50p 50423
18/01/2022 244.00p 244.00p 242.43p 243.00p 23453
17/01/2022 244.00p 245.28p 241.00p 244.50p 18518
14/01/2022 244.00p 245.33p 241.00p 241.00p 10399
13/01/2022 244.00p 245.38p 241.00p 241.00p 9199
12/01/2022 242.00p 245.39p 243.36p 244.50p 2965
10/01/2022 244.00p 248.20p 242.07p 244.50p 45625
07/01/2022 244.00p 244.00p 242.37p 243.00p 23110
06/01/2022 242.00p 246.00p 241.00p 243.50p 20250
05/01/2022 242.00p 248.60p 242.00p 242.00p 13858
04/01/2022 246.00p 250.00p 243.00p 246.00p 41122
31/12/2021 240.00p 243.96p 241.59p 243.50p 2339
30/12/2021 240.00p 244.00p 241.06p 242.00p 16770
29/12/2021 240.00p 246.92p 243.12p 245.50p 52264
24/12/2021 240.00p 249.10p 243.36p 245.50p 15891
23/12/2021 240.00p 247.89p 242.99p 245.00p 4702
22/12/2021 240.00p 249.00p 242.97p 245.00p 34835
21/12/2021 240.00p 247.00p 240.00p 247.00p 184595
20/12/2021 240.00p 241.92p 238.00p 239.00p 88679
17/12/2021 240.00p 242.59p 235.00p 240.00p 50518
16/12/2021 242.00p 245.96p 242.00p 242.50p 14924
15/12/2021 243.00p 242.50p 240.44p 242.50p 21942
14/12/2021 243.00p 243.36p 241.34p 242.00p 45500
13/12/2021 243.00p 245.88p 240.00p 245.00p 68545
10/12/2021 240.00p 244.76p 240.00p 244.00p 56603
09/12/2021 240.00p 244.95p 240.00p 240.00p 39158
08/12/2021 247.00p 247.00p 240.00p 244.00p 17655
07/12/2021 240.00p 247.00p 237.00p 244.00p 37983
06/12/2021 248.00p 248.00p 241.89p 248.00p 5634
03/12/2021 240.00p 244.00p 240.70p 244.00p 30520
02/12/2021 240.00p 244.00p 240.00p 244.00p 25279
01/12/2021 241.00p 246.22p 240.57p 244.00p 12831
30/11/2021 241.00p 244.01p 239.86p 241.00p 27309
29/11/2021 250.00p 250.00p 238.92p 250.00p 56247
26/11/2021 242.00p 247.00p 237.82p 247.00p 37457
25/11/2021 243.00p 250.00p 243.00p 250.00p 42462
24/11/2021 242.00p 246.44p 244.00p 244.00p 20784
23/11/2021 242.00p 246.78p 243.50p 246.00p 25135
22/11/2021 242.00p 248.50p 243.48p 246.50p 35623
19/11/2021 242.00p 243.50p 242.00p 242.50p 44723
18/11/2021 242.00p 243.50p 241.68p 243.50p 3281
17/11/2021 242.00p 244.46p 239.10p 243.50p 72089
16/11/2021 236.00p 244.00p 236.00p 240.00p 82232
15/11/2021 244.00p 243.56p 239.84p 240.00p 46930
12/11/2021 244.00p 244.00p 236.00p 239.50p 39212
11/11/2021 240.00p 243.40p 239.20p 240.00p 28580
10/11/2021 240.00p 240.84p 235.18p 238.00p 65405
09/11/2021 237.00p 238.00p 231.80p 235.50p 23662
08/11/2021 225.00p 232.66p 229.40p 231.00p 14218
05/11/2021 225.00p 235.00p 222.00p 225.00p 51919
04/11/2021 230.00p 233.00p 224.86p 227.00p 16704
03/11/2021 228.00p 228.17p 226.50p 227.00p 22345
02/11/2021 228.00p 233.00p 220.00p 233.00p 42531
01/11/2021 225.00p 225.00p 219.00p 222.00p 23897
29/10/2021 218.00p 223.00p 219.05p 222.50p 6510
28/10/2021 218.00p 222.11p 218.00p 221.00p 19378
27/10/2021 225.00p 222.97p 219.00p 221.50p 9920
26/10/2021 225.00p 225.00p 219.47p 225.00p 12347
25/10/2021 224.00p 224.00p 218.00p 221.50p 40255
22/10/2021 224.00p 224.00p 218.55p 220.50p 36714
21/10/2021 225.00p 225.00p 218.90p 225.00p 23448
20/10/2021 217.00p 222.70p 219.85p 220.50p 39626
19/10/2021 217.00p 224.00p 218.50p 219.50p 52969
18/10/2021 217.00p 221.00p 216.00p 221.00p 42284
15/10/2021 214.00p 220.62p 214.00p 214.00p 7519
14/10/2021 216.00p 221.50p 217.45p 221.50p 20348
13/10/2021 216.00p 218.36p 214.11p 216.00p 30626
12/10/2021 215.00p 223.00p 211.12p 218.00p 21839
11/10/2021 215.00p 218.87p 212.69p 218.50p 52187
08/10/2021 225.00p 225.00p 215.90p 217.00p 15612
07/10/2021 217.00p 223.00p 217.00p 221.00p 50542
06/10/2021 214.00p 221.00p 212.00p 218.00p 2145
05/10/2021 214.00p 218.50p 214.20p 218.50p 13305
04/10/2021 214.00p 219.00p 213.09p 214.00p 19848
01/10/2021 222.00p 222.00p 212.00p 212.00p 42096
30/09/2021 218.00p 223.00p 218.00p 222.00p 43271
29/09/2021 221.00p 224.64p 218.33p 221.00p 7618
28/09/2021 219.00p 224.64p 217.00p 224.00p 39762
27/09/2021 220.00p 224.38p 221.34p 222.50p 20305
24/09/2021 220.00p 224.50p 218.00p 222.50p 39461
23/09/2021 225.00p 225.00p 220.13p 225.00p 24027

*Close Price adjusted for both dividends and splits