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
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
22/09/2021 225.00p 224.40p 220.56p 222.00p 16251
21/09/2021 225.00p 225.00p 219.00p 219.00p 38734
20/09/2021 219.00p 224.00p 215.00p 224.00p 27355
17/09/2021 218.00p 224.00p 218.00p 218.00p 20467
16/09/2021 224.00p 224.00p 218.00p 220.00p 27748
15/09/2021 220.00p 222.84p 220.00p 220.00p 23123
14/09/2021 220.00p 223.70p 219.77p 222.50p 37504
13/09/2021 220.00p 226.00p 220.00p 220.00p 40495
10/09/2021 219.00p 223.75p 220.00p 220.00p 11266
09/09/2021 219.00p 221.60p 218.86p 220.00p 20788
08/09/2021 221.00p 222.70p 220.95p 221.00p 15744
07/09/2021 222.00p 226.00p 221.12p 222.50p 30977
06/09/2021 218.00p 224.00p 214.21p 220.00p 63978
03/09/2021 218.00p 221.87p 213.35p 214.00p 31813
02/09/2021 218.00p 220.00p 212.00p 212.00p 19651
01/09/2021 212.00p 218.50p 209.93p 215.00p 53522
31/08/2021 214.00p 214.00p 208.00p 210.50p 122416
27/08/2021 216.00p 217.09p 215.50p 215.50p 11399
26/08/2021 216.00p 217.55p 216.28p 217.00p 6496
25/08/2021 216.00p 217.40p 215.00p 215.00p 38596
24/08/2021 219.00p 223.19p 216.26p 217.00p 44303
23/08/2021 225.00p 225.00p 221.47p 225.00p 45921
20/08/2021 219.00p 223.28p 221.53p 222.00p 21159
19/08/2021 219.00p 225.00p 218.00p 218.00p 21067
18/08/2021 219.00p 224.46p 219.00p 219.00p 11930
17/08/2021 221.00p 224.74p 221.88p 222.50p 30566
16/08/2021 221.00p 225.82p 221.88p 222.50p 16446
13/08/2021 221.00p 226.00p 221.00p 223.50p 11359
12/08/2021 226.00p 225.82p 221.82p 222.50p 18804
11/08/2021 226.00p 226.00p 219.00p 222.00p 21812
10/08/2021 224.00p 226.00p 221.66p 222.50p 10864
09/08/2021 224.00p 224.00p 220.83p 224.00p 20630
06/08/2021 223.00p 224.00p 219.75p 221.00p 52550
05/08/2021 224.00p 224.00p 219.70p 224.00p 4523
04/08/2021 220.00p 223.00p 216.00p 221.00p 56816
03/08/2021 221.00p 222.00p 216.01p 218.50p 56698
02/08/2021 219.00p 221.00p 217.31p 220.50p 28634
30/07/2021 217.00p 223.56p 217.00p 217.00p 28567
29/07/2021 220.00p 223.00p 217.00p 220.00p 5748
28/07/2021 220.00p 221.18p 213.86p 219.00p 75366
27/07/2021 225.00p 230.25p 219.00p 221.50p 29459
26/07/2021 229.00p 232.75p 226.00p 228.50p 22988
23/07/2021 235.00p 238.00p 230.00p 231.00p 33806
22/07/2021 236.00p 236.00p 231.29p 236.00p 30735
21/07/2021 233.00p 235.62p 232.08p 233.50p 31842
20/07/2021 228.00p 233.40p 227.00p 233.00p 23784
19/07/2021 232.00p 234.00p 228.46p 231.00p 86081
16/07/2021 232.00p 234.00p 229.80p 230.50p 21806
15/07/2021 226.00p 232.67p 229.00p 229.00p 21528
14/07/2021 226.00p 234.00p 227.09p 229.50p 50877
13/07/2021 226.00p 230.68p 225.50p 226.00p 73329
12/07/2021 226.00p 230.00p 222.72p 227.50p 59372
09/07/2021 222.00p 224.34p 221.50p 221.50p 26235
08/07/2021 220.00p 220.50p 219.16p 220.00p 25180
07/07/2021 220.00p 225.00p 219.10p 220.00p 69218
06/07/2021 218.00p 226.12p 218.00p 222.00p 31462
05/07/2021 218.00p 227.00p 218.00p 223.00p 18314
02/07/2021 227.00p 227.00p 219.40p 223.50p 21043
01/07/2021 219.00p 224.00p 219.00p 221.50p 15227
30/06/2021 219.00p 224.00p 219.00p 223.00p 20723
29/06/2021 226.00p 228.00p 222.98p 223.00p 13185
28/06/2021 226.00p 226.00p 222.55p 224.50p 10584
25/06/2021 221.00p 227.00p 219.00p 227.00p 9401
24/06/2021 225.00p 224.50p 219.40p 224.50p 7350
23/06/2021 225.00p 227.00p 216.23p 225.50p 34317
22/06/2021 220.00p 222.50p 216.00p 222.50p 65951
21/06/2021 220.00p 225.00p 215.68p 220.00p 38321
18/06/2021 223.00p 226.00p 222.50p 226.00p 38426
17/06/2021 221.00p 224.70p 219.80p 223.50p 26500
16/06/2021 226.00p 227.00p 223.50p 223.50p 10811
15/06/2021 224.00p 225.86p 220.00p 223.00p 60214
14/06/2021 224.00p 225.90p 220.91p 222.00p 65576
11/06/2021 224.00p 225.00p 218.00p 220.00p 163768
10/06/2021 220.00p 223.20p 215.21p 223.00p 54234
09/06/2021 220.00p 220.00p 216.44p 217.50p 9529
08/06/2021 217.00p 219.90p 214.82p 217.50p 4266
07/06/2021 217.00p 220.00p 214.50p 217.50p 35056
04/06/2021 217.00p 217.65p 213.07p 213.50p 12656
03/06/2021 213.00p 218.63p 213.00p 213.00p 35798
02/06/2021 213.00p 220.00p 213.00p 215.00p 29738
01/06/2021 218.00p 218.00p 214.81p 215.50p 13772
28/05/2021 218.00p 218.00p 214.76p 218.00p 21595
27/05/2021 215.00p 217.40p 213.00p 213.00p 30846
26/05/2021 212.00p 218.12p 213.10p 214.50p 7436
25/05/2021 212.00p 218.00p 212.00p 214.00p 29139
24/05/2021 216.00p 218.00p 211.00p 213.00p 21354
21/05/2021 207.00p 216.00p 210.82p 212.50p 23305
20/05/2021 207.00p 216.00p 212.50p 212.50p 6318
19/05/2021 207.00p 215.91p 208.62p 212.50p 33810
18/05/2021 207.00p 215.55p 209.99p 211.00p 8584
17/05/2021 207.00p 213.00p 207.00p 209.50p 35677
14/05/2021 209.00p 215.00p 209.00p 212.50p 10484
13/05/2021 211.00p 214.18p 208.60p 210.00p 18820
12/05/2021 211.00p 211.00p 206.69p 210.00p 25884
11/05/2021 213.00p 213.00p 207.69p 209.00p 31684
10/05/2021 212.00p 213.00p 209.51p 211.00p 84827
07/05/2021 210.00p 213.00p 208.64p 210.00p 85654
06/05/2021 210.00p 210.00p 208.50p 208.50p 10157
05/05/2021 210.00p 210.00p 205.80p 208.50p 55795
04/05/2021 210.00p 210.00p 204.00p 206.00p 80201
30/04/2021 210.00p 208.40p 203.50p 205.50p 32540
29/04/2021 210.00p 210.00p 206.00p 210.00p 19873
28/04/2021 207.00p 209.46p 206.00p 207.50p 36765
27/04/2021 210.00p 212.00p 203.87p 208.50p 49821
26/04/2021 212.00p 212.50p 208.00p 208.00p 19376
23/04/2021 210.00p 213.90p 208.25p 211.50p 13244
22/04/2021 210.00p 214.20p 210.00p 212.00p 8455
21/04/2021 215.00p 215.95p 210.25p 215.00p 15436
20/04/2021 215.00p 216.00p 211.00p 211.00p 33168
19/04/2021 217.00p 219.80p 215.00p 216.50p 60210
16/04/2021 213.00p 220.65p 212.85p 218.00p 21301
15/04/2021 212.00p 215.09p 211.00p 212.50p 75508
14/04/2021 212.00p 217.00p 212.00p 212.00p 32415
13/04/2021 212.00p 215.00p 208.44p 215.00p 29272
12/04/2021 215.00p 213.40p 208.31p 211.00p 44410
09/04/2021 215.00p 213.10p 208.06p 211.00p 51266
08/04/2021 215.00p 215.00p 210.20p 215.00p 23731
07/04/2021 215.00p 215.00p 208.00p 212.50p 41421
06/04/2021 214.00p 214.00p 206.00p 208.00p 64830
01/04/2021 208.00p 215.00p 207.00p 212.50p 50388
31/03/2021 220.00p 220.00p 210.07p 218.00p 29387
30/03/2021 216.00p 220.00p 211.00p 215.00p 31819
29/03/2021 220.00p 223.50p 219.00p 220.50p 30478
26/03/2021 219.00p 223.40p 218.00p 220.50p 13744
25/03/2021 220.00p 225.00p 217.00p 221.50p 92673
24/03/2021 220.00p 221.50p 219.00p 221.50p 5457
23/03/2021 220.00p 223.00p 212.00p 218.00p 88507
22/03/2021 217.00p 224.00p 216.00p 221.50p 27014
19/03/2021 217.00p 221.00p 215.00p 221.00p 28926
18/03/2021 217.00p 221.00p 215.00p 220.50p 26520
17/03/2021 208.00p 215.00p 208.00p 215.00p 17168
16/03/2021 205.00p 213.00p 204.00p 210.50p 46692
15/03/2021 213.00p 213.00p 204.00p 204.00p 40175
12/03/2021 214.00p 214.45p 204.00p 212.00p 15724
11/03/2021 212.00p 220.00p 210.00p 215.00p 43653
10/03/2021 216.00p 222.30p 212.00p 212.00p 12177

*Close Price adjusted for both dividends and splits