VIN.L - Value and Income Trust PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019259.98265.00255.00264.00264.0093,680
Oct 31, 2019256.62256.62252.15253.50253.507,244
Oct 30, 20193.283.283.283.283.28-
Oct 29, 20193.283.283.283.283.28-
Oct 28, 20193.303.303.303.303.30-
Oct 25, 20193.303.303.303.303.30-
Oct 24, 20193.303.303.303.303.30-
Oct 23, 20193.303.303.303.303.30-
Oct 22, 20193.313.313.313.313.31-
Oct 21, 20193.293.293.293.293.29-
Oct 18, 20193.293.293.293.293.29-
Oct 17, 2019255.59255.59248.50252.50252.5064,184
Oct 16, 20193.283.283.283.283.28-
Oct 15, 20193.303.303.303.303.30-
Oct 14, 20193.303.303.303.303.30-
Oct 11, 20193.303.303.303.303.30-
Oct 10, 20193.303.303.303.303.30-
Oct 09, 20193.233.233.233.233.23-
Oct 08, 2019251.00252.00244.70252.00252.0027,864
Oct 07, 2019247.85247.85243.89247.00247.0016,310
Oct 04, 2019246.00248.00243.00246.50246.5013,177
Oct 03, 2019251.00251.00239.00242.50242.5043,770
Oct 02, 2019247.88249.55242.29247.50247.5065,591
Oct 01, 20193.293.293.293.293.29-
Sep 30, 2019248.23250.25246.00249.00249.0055,408
Sep 27, 20193.303.303.303.303.30-
Sep 26, 20193.283.283.283.283.28-
Sep 26, 20190.029 Dividend
Sep 25, 20193.273.273.273.273.25-
Sep 24, 20193.283.283.283.283.26-
Sep 23, 20193.293.293.293.293.26-
Sep 20, 20193.293.293.293.293.26-
Sep 19, 20193.273.273.273.273.24-
Sep 18, 20193.273.273.273.273.24-
Sep 17, 20193.313.313.313.313.28-
Sep 16, 20193.323.323.323.323.29-
Sep 13, 20193.313.313.313.313.28-
Sep 12, 20193.293.293.293.293.26-
Sep 11, 20193.293.293.293.293.26-
Sep 10, 20193.253.253.253.253.22-
Sep 09, 2019250.95250.95250.36250.50248.282,326
Sep 06, 20193.243.243.243.243.21-
Sep 05, 20193.173.173.173.173.14-
Sep 04, 20193.163.163.163.163.13-
Sep 03, 20193.153.153.153.153.12-
Sep 02, 20193.253.253.253.253.23-
Aug 30, 2019247.00249.00239.62249.00246.7945,340
Aug 29, 20193.213.213.213.213.19-
Aug 28, 20193.223.223.223.223.19-
Aug 27, 20193.213.213.213.213.18-
Aug 23, 20193.223.223.223.223.19-
Aug 22, 20193.213.213.213.213.18-
Aug 21, 20193.203.203.203.203.17-
Aug 20, 20193.193.193.193.193.16-
Aug 19, 20193.193.193.193.193.16-
Aug 16, 20193.163.163.163.163.13-
Aug 15, 20193.153.153.153.153.12-
Aug 14, 20193.173.173.173.173.14-
Aug 13, 20193.183.183.183.183.15-
Aug 12, 20193.183.183.183.183.15-
Aug 09, 20193.203.203.203.203.17-
Aug 08, 20193.233.233.233.233.20-
Aug 07, 20193.203.203.203.203.17-
Aug 06, 20193.203.203.203.203.17-
Aug 05, 20193.173.173.173.173.15-
Aug 02, 2019------
Aug 01, 2019263.00269.00263.00266.00263.6461,096
Jul 31, 20193.333.333.333.333.30-
Jul 30, 20193.323.323.323.323.29-
Jul 29, 20193.343.343.343.343.31-
Jul 26, 20193.313.313.313.313.28-
Jul 25, 20193.293.293.293.293.26-
Jul 24, 20193.313.313.313.313.28-
Jul 23, 20193.333.333.333.333.30-
Jul 22, 20193.303.303.303.303.27-
Jul 19, 20193.303.303.303.303.27-
Jul 18, 20193.293.293.293.293.26-
Jul 17, 20193.313.313.313.313.28-
Jul 16, 20193.333.333.333.333.30-
Jul 15, 20193.323.323.323.323.29-
Jul 12, 20193.313.313.313.313.28-
Jul 11, 20193.303.303.303.303.28-
Jul 10, 20193.313.313.313.313.28-
Jul 09, 20193.323.323.323.323.29-
Jul 08, 20193.333.333.333.333.30-
Jul 05, 20193.333.333.333.333.30-
Jul 04, 20193.373.373.373.373.34-
Jul 03, 20193.373.373.373.373.34-
Jul 02, 20193.353.353.353.353.32-
Jul 01, 20193.343.343.343.343.31-
Jun 28, 20193.323.323.323.323.29-
Jun 27, 20193.303.303.303.303.27-
Jun 27, 20190.034 Dividend
Jun 26, 20193.303.303.303.303.24-
Jun 25, 20193.313.313.313.313.25-
Jun 24, 20193.313.313.313.313.25-
Jun 21, 20193.313.313.313.313.24-
Jun 20, 20193.313.313.313.313.24-
Jun 19, 20193.313.313.313.313.24-
Jun 18, 20193.333.333.333.333.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...