VIN.L - Value And Income Trust Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019250.00255.00250.00255.00255.0028,933
Sep 19, 20193.273.273.273.273.27-
Sep 18, 20193.273.273.273.273.27-
Sep 17, 20193.313.313.313.313.31-
Sep 16, 20193.323.323.323.323.32-
Sep 13, 20193.313.313.313.313.31-
Sep 12, 20193.293.293.293.293.29-
Sep 11, 20193.293.293.293.293.29-
Sep 10, 20193.253.253.253.253.25-
Sep 09, 2019250.95250.95250.36250.50250.502,326
Sep 06, 20193.243.243.243.243.24-
Sep 05, 20193.173.173.173.173.17-
Sep 04, 20193.163.163.163.163.16-
Sep 03, 20193.153.153.153.153.15-
Sep 02, 20193.253.253.253.253.25-
Aug 30, 2019247.00249.00239.62249.00249.0045,340
Aug 29, 20193.213.213.213.213.21-
Aug 28, 20193.223.223.223.223.22-
Aug 27, 20193.213.213.213.213.21-
Aug 23, 20193.223.223.223.223.22-
Aug 22, 20193.213.213.213.213.21-
Aug 21, 20193.203.203.203.203.20-
Aug 20, 20193.193.193.193.193.19-
Aug 19, 20193.193.193.193.193.19-
Aug 16, 20193.163.163.163.163.16-
Aug 15, 20193.153.153.153.153.15-
Aug 14, 20193.173.173.173.173.17-
Aug 13, 20193.183.183.183.183.18-
Aug 12, 20193.183.183.183.183.18-
Aug 09, 20193.203.203.203.203.20-
Aug 08, 20193.233.233.233.233.23-
Aug 07, 20193.203.203.203.203.20-
Aug 06, 20193.203.203.203.203.20-
Aug 05, 20193.173.173.173.173.17-
Aug 02, 2019------
Aug 01, 2019263.00269.00263.00266.00266.0061,096
Jul 31, 20193.333.333.333.333.33-
Jul 30, 20193.323.323.323.323.32-
Jul 29, 20193.343.343.343.343.34-
Jul 26, 20193.313.313.313.313.31-
Jul 25, 20193.293.293.293.293.29-
Jul 24, 20193.313.313.313.313.31-
Jul 23, 20193.333.333.333.333.33-
Jul 22, 20193.303.303.303.303.30-
Jul 19, 20193.303.303.303.303.30-
Jul 18, 20193.293.293.293.293.29-
Jul 17, 20193.313.313.313.313.31-
Jul 16, 20193.333.333.333.333.33-
Jul 15, 20193.323.323.323.323.32-
Jul 12, 20193.313.313.313.313.31-
Jul 11, 20193.303.303.303.303.30-
Jul 10, 20193.313.313.313.313.31-
Jul 09, 20193.323.323.323.323.32-
Jul 08, 20193.333.333.333.333.33-
Jul 05, 20193.333.333.333.333.33-
Jul 04, 20193.373.373.373.373.37-
Jul 03, 20193.373.373.373.373.37-
Jul 02, 20193.353.353.353.353.35-
Jul 01, 20193.343.343.343.343.34-
Jun 28, 20193.323.323.323.323.32-
Jun 27, 20193.303.303.303.303.30-
Jun 27, 20190.034 Dividend
Jun 26, 20193.303.303.303.303.27-
Jun 25, 20193.313.313.313.313.28-
Jun 24, 20193.313.313.313.313.28-
Jun 21, 20193.313.313.313.313.27-
Jun 20, 20193.313.313.313.313.27-
Jun 19, 20193.313.313.313.313.27-
Jun 18, 20193.333.333.333.333.29-
Jun 17, 2019254.00256.00254.00256.50253.8653,387
Jun 14, 2019254.78258.26254.00255.00252.3832,529
Jun 13, 2019256.00257.00254.00257.00254.361,562
Jun 12, 2019252.00257.00252.00255.00252.38105,199
Jun 11, 2019248.00254.00248.00251.00248.4225,614
Jun 10, 2019252.00252.00252.00250.00247.4333,470
Jun 07, 2019246.00246.00246.00250.50247.9278,214
Jun 06, 2019247.00247.00246.00247.00244.46124,202
Jun 05, 20193.283.283.283.283.25-
Jun 04, 20193.383.383.383.383.34-
Jun 03, 20193.273.273.273.273.23-
May 31, 20193.253.253.253.253.21-
May 30, 2019251.84253.05248.00254.00251.3924,568
May 29, 2019249.00252.45249.00251.50248.91103,102
May 28, 2019252.94253.96248.00254.00251.3925,807
May 24, 2019255.00255.00255.00252.50249.9020,451
May 23, 2019250.00250.00250.00252.00249.4143,718
May 22, 2019253.00253.00252.12255.00252.385,370
May 21, 2019254.00254.00254.00252.00249.4113,833
May 20, 2019252.00253.00248.24252.00249.4135,866
May 17, 2019254.00255.00254.00251.50248.9118,147
May 16, 2019256.00256.00256.00256.00253.3732,489
May 15, 2019253.50253.99248.01250.00247.4343,112
May 14, 2019248.00255.00248.00252.00249.4169,535
May 13, 2019259.00259.00248.00248.00245.4554,306
May 10, 2019259.00259.00254.00256.00253.3783,025
May 09, 2019260.00260.00260.00260.00257.3214,180
May 08, 2019256.00262.00256.00262.00259.3037,228
May 07, 2019256.00256.00256.00257.00254.3638,016
May 03, 2019259.00259.00259.00259.00256.3323,301
May 02, 2019256.21256.72256.21257.50254.8522,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...