VIN.L - Value And Income Trust Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019260.00260.00260.00260.00260.001,250
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
May 01, 2019256.00259.00256.00258.50255.8472,524
Apr 30, 2019256.00260.00256.00260.00257.3265,496
Apr 29, 2019259.00259.00257.00256.50253.8632,126
Apr 26, 2019258.00258.00255.00255.50252.8738,339
Apr 25, 2019258.00258.00258.00258.00255.351,975
Apr 24, 2019259.00260.00259.00260.00257.3217,132
Apr 23, 2019252.00261.00252.00258.00255.3535,303
Apr 18, 2019255.00255.00251.00254.00251.3963,909
Apr 17, 2019256.00258.00256.00257.50254.8529,551
Apr 16, 2019256.00257.00256.00255.50252.8733,936
Apr 15, 2019255.00255.00255.00254.50251.887,924
Apr 12, 2019255.00256.00255.00256.00253.3724,372
Apr 11, 2019255.00255.00255.00254.00251.3947,263
Apr 10, 2019251.00252.00251.00252.00249.4140,065
Apr 09, 2019254.00254.00247.00248.50245.94104,802
Apr 08, 2019252.00252.00250.00250.50247.92103,859
Apr 05, 2019259.00259.00254.00255.50252.8725,328
Apr 04, 2019258.00258.00258.00255.00252.3865,142
Apr 03, 2019261.00264.00259.00258.00255.3561,251
Apr 02, 2019260.00260.00260.00259.00256.3324,823
Apr 01, 2019252.00259.00252.00256.50253.8613,055
Mar 29, 2019253.00258.00251.00251.00248.4240,105
Mar 28, 2019255.00256.00255.00256.00253.3752,688
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...