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
26/01/2021 217.00p 221.08p 212.36p 221.00p 157103
25/01/2021 213.00p 217.88p 202.20p 217.50p 127255
22/01/2021 208.00p 212.50p 202.91p 212.50p 197730
21/01/2021 205.00p 210.00p 201.22p 210.00p 262689
20/01/2021 204.00p 213.00p 201.12p 213.00p 90831
19/01/2021 197.00p 202.05p 194.02p 201.50p 122129
18/01/2021 192.00p 198.00p 187.00p 196.50p 91274
15/01/2021 187.00p 196.00p 187.00p 190.25p 25142
14/01/2021 187.00p 199.00p 186.67p 192.50p 25067
13/01/2021 199.00p 199.64p 191.25p 191.25p 16771
12/01/2021 199.00p 199.00p 190.50p 190.50p 77882
11/01/2021 201.00p 201.00p 189.03p 193.00p 54254
08/01/2021 190.00p 198.00p 190.00p 191.00p 10788
07/01/2021 199.50p 198.69p 188.55p 189.50p 20737
06/01/2021 199.50p 196.84p 188.13p 192.75p 25454
05/01/2021 199.50p 196.84p 189.50p 189.50p 16227
04/01/2021 199.50p 200.83p 188.38p 189.00p 90680
31/12/2020 186.50p 198.14p 186.50p 193.00p 9778
30/12/2020 199.50p 199.50p 187.50p 187.50p 19714
29/12/2020 199.50p 199.50p 186.50p 192.00p 73157
24/12/2020 190.50p 197.26p 190.00p 193.00p 4826
23/12/2020 188.00p 198.32p 186.00p 188.00p 32945
22/12/2020 188.00p 197.90p 188.00p 191.00p 163220
21/12/2020 190.50p 199.37p 190.18p 190.50p 32663
18/12/2020 191.00p 192.50p 185.00p 185.00p 17535
17/12/2020 189.50p 196.34p 187.50p 189.25p 11725
16/12/2020 186.50p 198.00p 187.63p 191.00p 124086
15/12/2020 186.50p 197.20p 186.50p 189.00p 3092
14/12/2020 186.00p 197.19p 186.00p 186.00p 22543
11/12/2020 193.00p 197.39p 188.50p 188.50p 24641
10/12/2020 193.00p 195.86p 187.69p 187.75p 42496
09/12/2020 197.50p 200.00p 190.00p 190.00p 35658
08/12/2020 190.50p 192.99p 189.78p 190.00p 37436
07/12/2020 193.00p 193.50p 186.82p 187.50p 72304
04/12/2020 190.00p 193.34p 184.73p 186.75p 57053
03/12/2020 185.50p 190.00p 183.00p 190.00p 25882
02/12/2020 180.50p 189.69p 179.50p 179.50p 55646
01/12/2020 189.00p 189.00p 182.40p 189.00p 54138
30/11/2020 193.50p 193.50p 180.00p 180.00p 27485
27/11/2020 191.00p 191.00p 182.00p 184.50p 49288
26/11/2020 191.00p 191.00p 182.50p 186.50p 32436
25/11/2020 183.50p 190.72p 184.90p 188.50p 13112
24/11/2020 183.50p 191.54p 183.50p 191.25p 30207
23/11/2020 189.50p 192.64p 185.83p 187.50p 36812
20/11/2020 187.50p 189.52p 184.25p 184.25p 51814
19/11/2020 183.00p 186.95p 180.15p 183.00p 34636
18/11/2020 182.50p 187.30p 178.30p 185.00p 102230
17/11/2020 193.50p 202.00p 176.50p 176.50p 144485
16/11/2020 190.50p 199.00p 190.50p 199.00p 73610
13/11/2020 190.00p 196.50p 186.85p 191.50p 130169
12/11/2020 189.00p 189.00p 180.00p 187.50p 111646
10/11/2020 178.50p 181.50p 172.92p 181.50p 163266
09/11/2020 160.00p 179.00p 159.80p 172.25p 152381
06/11/2020 159.50p 159.50p 153.62p 154.75p 41102
05/11/2020 159.50p 160.00p 154.12p 160.00p 16698
04/11/2020 158.50p 159.50p 151.36p 155.50p 13879
03/11/2020 152.00p 154.00p 149.00p 149.00p 64156
02/11/2020 152.50p 157.00p 148.00p 148.00p 65211
30/10/2020 148.50p 157.62p 148.50p 148.50p 87223
29/10/2020 164.50p 159.80p 152.00p 155.25p 20199
28/10/2020 164.50p 160.57p 154.88p 156.50p 21999
27/10/2020 164.50p 164.50p 154.38p 164.50p 20900
26/10/2020 164.50p 163.87p 157.25p 162.25p 33884
23/10/2020 164.50p 163.31p 159.75p 159.75p 12370
22/10/2020 164.50p 161.34p 156.75p 156.75p 8426
21/10/2020 164.50p 164.50p 154.00p 157.75p 25657
20/10/2020 162.50p 164.33p 157.50p 157.50p 53184
19/10/2020 158.50p 161.20p 151.00p 151.00p 19512
16/10/2020 158.50p 153.47p 150.75p 150.75p 4500
15/10/2020 158.50p 162.70p 152.00p 152.00p 32051
14/10/2020 158.50p 162.37p 152.00p 152.00p 14411
13/10/2020 158.50p 161.36p 151.75p 151.75p 67398
12/10/2020 165.00p 171.86p 160.94p 164.75p 30001
09/10/2020 165.00p 172.24p 161.06p 164.50p 28817
08/10/2020 165.00p 172.47p 164.80p 166.25p 26227
07/10/2020 165.00p 172.87p 157.90p 165.00p 34951
06/10/2020 163.50p 167.00p 150.00p 159.50p 121054
05/10/2020 165.50p 174.34p 164.00p 165.50p 138089
02/10/2020 175.00p 176.81p 165.00p 172.50p 28947
01/10/2020 175.00p 176.52p 165.67p 172.50p 46615
30/09/2020 175.00p 177.06p 165.54p 173.50p 22903
29/09/2020 175.00p 178.54p 171.91p 175.50p 22271
28/09/2020 172.50p 169.45p 166.58p 167.50p 6750
25/09/2020 172.50p 172.50p 165.00p 165.00p 10377
24/09/2020 179.50p 179.50p 169.28p 172.50p 3937
23/09/2020 169.50p 179.50p 169.49p 173.25p 18345
22/09/2020 179.00p 172.10p 167.00p 167.00p 2228
21/09/2020 179.00p 179.00p 166.00p 166.00p 24576
18/09/2020 171.50p 173.99p 169.29p 172.00p 31284
17/09/2020 171.00p 176.46p 169.09p 170.75p 6446
16/09/2020 171.00p 181.87p 171.25p 171.25p 3156
15/09/2020 171.00p 183.00p 170.65p 171.75p 22821
14/09/2020 171.00p 183.51p 170.00p 171.25p 21387
11/09/2020 172.50p 184.75p 172.00p 173.25p 36575
10/09/2020 175.50p 184.92p 173.93p 174.25p 27153
09/09/2020 175.50p 184.96p 172.54p 174.50p 29225
08/09/2020 175.50p 184.96p 174.75p 174.75p 1907
07/09/2020 177.50p 186.50p 174.75p 174.75p 10368
04/09/2020 177.50p 186.50p 174.81p 177.75p 19376
03/09/2020 177.50p 187.00p 173.75p 173.75p 9005
02/09/2020 178.50p 186.05p 177.00p 177.75p 22106
01/09/2020 187.00p 186.96p 178.00p 179.50p 19694
31/08/2020 187.00p 187.00p 178.88p 180.00p 20519
28/08/2020 187.00p 187.00p 178.88p 180.00p 20519
27/08/2020 180.00p 179.75p 179.50p 179.50p 0
26/08/2020 180.00p 185.97p 178.17p 179.75p 31053
25/08/2020 180.00p 180.63p 178.00p 179.00p 33637
24/08/2020 180.00p 185.00p 177.90p 180.00p 33080
21/08/2020 175.00p 184.96p 177.17p 177.50p 9363
20/08/2020 175.00p 181.00p 174.00p 177.00p 20051
19/08/2020 177.00p 181.00p 174.00p 174.00p 71932
18/08/2020 177.00p 180.50p 173.50p 173.50p 5000
17/08/2020 177.00p 180.00p 173.00p 173.00p 16405
14/08/2020 170.00p 177.00p 170.00p 173.50p 54748
13/08/2020 169.00p 178.00p 169.00p 171.25p 30734
12/08/2020 169.00p 177.00p 169.00p 171.00p 25163
11/08/2020 175.00p 177.00p 169.06p 171.00p 35816
10/08/2020 177.00p 176.96p 169.50p 169.50p 10738
07/08/2020 177.00p 177.00p 166.23p 169.50p 11472
06/08/2020 166.50p 175.97p 166.16p 169.50p 35279
05/08/2020 166.50p 174.97p 166.00p 169.25p 25290
04/08/2020 166.50p 174.22p 165.76p 168.50p 13857
03/08/2020 166.50p 174.25p 164.00p 168.50p 27237
31/07/2020 166.50p 170.00p 159.90p 170.00p 220726
30/07/2020 167.50p 165.00p 157.69p 161.00p 26752
29/07/2020 167.50p 167.50p 161.50p 161.50p 9538
28/07/2020 167.50p 167.50p 161.50p 161.50p 11285
27/07/2020 161.00p 168.00p 161.00p 161.50p 41068
24/07/2020 161.50p 167.50p 161.50p 161.50p 10031
23/07/2020 161.50p 167.59p 152.14p 162.50p 33456
22/07/2020 160.00p 161.35p 151.25p 155.50p 88177
21/07/2020 154.50p 162.30p 151.60p 154.50p 33212
20/07/2020 163.00p 163.00p 151.91p 161.75p 25136
17/07/2020 159.50p 162.34p 151.88p 157.00p 7411
16/07/2020 159.50p 162.37p 152.26p 157.00p 18819
15/07/2020 159.50p 164.00p 152.03p 157.75p 59043
14/07/2020 153.00p 158.00p 150.03p 155.75p 12031
13/07/2020 153.00p 159.50p 149.66p 159.50p 97761
10/07/2020 155.00p 164.37p 153.00p 153.00p 90489
09/07/2020 162.00p 165.37p 154.84p 159.50p 46233
08/07/2020 162.00p 162.40p 152.38p 158.50p 114768
07/07/2020 162.00p 173.13p 156.00p 163.00p 28519
06/07/2020 164.50p 174.35p 161.32p 166.50p 14116
03/07/2020 164.50p 173.97p 161.99p 167.00p 38382
02/07/2020 164.50p 176.69p 163.93p 167.00p 33954
01/07/2020 169.50p 173.90p 165.22p 169.25p 32176
30/06/2020 169.50p 178.09p 166.48p 167.50p 71644
29/06/2020 169.00p 178.66p 168.71p 171.75p 19012
26/06/2020 172.00p 179.50p 169.00p 173.50p 44449
25/06/2020 178.00p 178.00p 167.50p 174.00p 32920
24/06/2020 179.00p 173.98p 166.33p 170.75p 25091
23/06/2020 179.00p 179.00p 167.00p 167.00p 42702
22/06/2020 180.00p 180.00p 168.50p 174.00p 15875
19/06/2020 172.50p 178.00p 166.84p 178.00p 31966
18/06/2020 171.00p 172.25p 168.01p 171.00p 43364
17/06/2020 175.50p 178.50p 171.50p 172.25p 55850
16/06/2020 178.50p 179.00p 163.25p 171.75p 269533
15/06/2020 158.50p 163.25p 158.50p 163.25p 4343
12/06/2020 164.00p 169.00p 164.00p 164.25p 39506
11/06/2020 162.00p 167.50p 162.00p 167.25p 36289
10/06/2020 164.50p 173.17p 164.50p 170.50p 30536
09/06/2020 166.50p 175.98p 164.50p 169.75p 40369
08/06/2020 175.00p 176.50p 164.00p 169.75p 50562
05/06/2020 177.00p 177.50p 163.50p 163.50p 68765
04/06/2020 170.50p 174.00p 162.00p 168.50p 36678
03/06/2020 170.50p 177.00p 170.50p 173.00p 64390
02/06/2020 171.00p 172.19p 170.12p 171.50p 57752
01/06/2020 178.00p 178.00p 168.50p 171.00p 36530
01/06/2020 178.00p 178.00p 168.50p 171.00p 36530
01/06/2020 178.00p 178.00p 168.50p 171.00p 36530
01/06/2020 178.00p 178.00p 168.50p 171.00p 36530
29/05/2020 171.50p 173.00p 164.00p 167.25p 69194
28/05/2020 177.50p 186.20p 174.63p 178.50p 29878
27/05/2020 176.50p 181.50p 173.62p 179.00p 10452
26/05/2020 177.00p 179.00p 171.92p 176.25p 35200
25/05/2020 178.00p 180.00p 164.64p 175.75p 35640
22/05/2020 178.00p 180.00p 164.64p 175.75p 35640
21/05/2020 162.50p 179.00p 153.80p 179.00p 94318
20/05/2020 164.00p 164.00p 155.00p 164.00p 79713
19/05/2020 164.50p 164.50p 159.16p 161.50p 73566
18/05/2020 164.50p 164.50p 152.93p 160.50p 75974
15/05/2020 155.00p 161.38p 157.75p 157.75p 2227
14/05/2020 155.00p 161.05p 151.79p 156.25p 64789
13/05/2020 155.00p 163.00p 150.93p 163.00p 49323
12/05/2020 160.50p 169.00p 150.00p 159.25p 88739
11/05/2020 158.00p 166.43p 157.00p 163.00p 77855
08/05/2020 158.00p 167.50p 156.63p 162.00p 92678
07/05/2020 158.00p 167.50p 156.63p 162.00p 92678
06/05/2020 167.50p 166.00p 158.00p 166.00p 75388
05/05/2020 167.50p 169.85p 158.00p 166.00p 72906
04/05/2020 167.50p 170.00p 155.00p 162.00p 135213
01/05/2020 176.00p 179.00p 171.00p 174.75p 46294
30/04/2020 183.50p 186.98p 178.00p 182.50p 28924
29/04/2020 184.00p 192.00p 181.00p 185.50p 84352
28/04/2020 193.50p 193.50p 181.00p 188.75p 57431
27/04/2020 186.00p 189.00p 184.00p 189.00p 20565
24/04/2020 186.00p 189.79p 182.03p 185.00p 10872
23/04/2020 189.00p 192.25p 186.00p 192.25p 4763
22/04/2020 189.00p 191.75p 185.00p 191.75p 5068
21/04/2020 189.00p 193.50p 184.00p 193.50p 32919

*Close Price adjusted for both dividends and splits