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
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
01/02/2024 186.00p 192.50p 184.42p 187.75p 16501
31/01/2024 186.00p 192.50p 181.50p 190.25p 21506
30/01/2024 189.00p 195.50p 188.00p 191.75p 41284
29/01/2024 189.00p 194.07p 189.00p 189.00p 45050
26/01/2024 190.00p 195.50p 190.82p 193.75p 10716
25/01/2024 190.00p 195.50p 191.21p 194.00p 11355
24/01/2024 190.00p 194.40p 192.75p 192.75p 5577
23/01/2024 190.00p 194.84p 192.51p 192.75p 94149
22/01/2024 190.00p 192.57p 191.37p 191.50p 83102
19/01/2024 190.00p 193.00p 190.00p 190.00p 16033
18/01/2024 185.00p 193.06p 185.00p 185.00p 119198
17/01/2024 190.00p 190.00p 186.37p 190.00p 9304
16/01/2024 190.00p 195.50p 190.00p 190.00p 15236
15/01/2024 196.00p 196.00p 192.51p 196.00p 9629
12/01/2024 191.00p 194.84p 192.25p 192.25p 24878
11/01/2024 191.00p 199.43p 191.00p 191.50p 42219
10/01/2024 191.00p 195.07p 191.83p 192.25p 774
09/01/2024 191.00p 195.07p 190.50p 192.75p 5388
08/01/2024 191.00p 195.07p 191.03p 192.25p 8781
05/01/2024 191.00p 195.50p 190.50p 190.50p 22772
04/01/2024 196.50p 197.00p 191.22p 192.75p 26907
03/01/2024 194.00p 200.79p 192.55p 193.00p 16633
02/01/2024 195.00p 202.00p 194.00p 195.00p 24586
29/12/2023 195.00p 201.05p 193.00p 193.00p 18005
28/12/2023 195.00p 199.25p 195.00p 196.50p 3405
27/12/2023 195.50p 203.00p 195.05p 198.25p 9227
22/12/2023 195.00p 199.00p 195.00p 196.50p 205
21/12/2023 193.00p 198.50p 193.00p 196.50p 23825
20/12/2023 193.00p 198.56p 193.00p 193.00p 5867
19/12/2023 196.00p 200.00p 194.03p 194.50p 38822
18/12/2023 199.50p 200.00p 194.81p 200.00p 36870
15/12/2023 195.50p 201.00p 194.00p 201.00p 15313
14/12/2023 195.50p 196.00p 188.75p 196.00p 23129
13/12/2023 192.00p 195.50p 189.25p 189.25p 10524
12/12/2023 192.00p 192.80p 189.50p 189.50p 1153
11/12/2023 192.00p 196.00p 187.99p 191.00p 10015
08/12/2023 193.50p 194.97p 188.13p 189.25p 6266
07/12/2023 193.50p 195.00p 187.85p 190.25p 28281
06/12/2023 193.50p 194.00p 189.75p 189.75p 9011
05/12/2023 189.00p 189.00p 187.75p 189.00p 4769
04/12/2023 189.00p 193.78p 187.88p 190.00p 17921
01/12/2023 191.00p 194.00p 188.13p 189.25p 64804
30/11/2023 194.00p 196.00p 189.50p 189.50p 1929
29/11/2023 190.00p 191.50p 188.60p 191.50p 10467
28/11/2023 187.50p 194.00p 186.87p 192.00p 45799
27/11/2023 186.00p 187.13p 183.75p 185.00p 23118
24/11/2023 183.00p 186.00p 182.75p 186.00p 48094
23/11/2023 180.00p 179.80p 178.50p 178.50p 553
22/11/2023 180.00p 181.00p 178.50p 181.00p 10304
21/11/2023 179.00p 180.00p 175.55p 180.00p 23979
20/11/2023 180.00p 180.00p 171.92p 175.75p 40269
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

*Close Price adjusted for both dividends and splits