Venture Life Group (VLG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Venture Life Group

Date Open High Low Close* Volume
20/12/2024 36.75p 37.00p 36.50p 37.00p 83914
19/12/2024 36.75p 37.00p 36.50p 36.75p 79671
18/12/2024 37.25p 38.00p 36.83p 37.25p 802786
17/12/2024 37.25p 37.40p 36.83p 37.25p 92565
16/12/2024 37.25p 37.40p 36.83p 37.25p 39807
13/12/2024 37.25p 37.25p 36.50p 37.25p 25085
12/12/2024 37.50p 38.00p 36.50p 37.25p 58253
11/12/2024 37.50p 37.50p 36.90p 37.50p 45245
10/12/2024 37.25p 37.70p 37.00p 37.50p 148187
09/12/2024 37.25p 37.42p 36.82p 37.25p 32010
06/12/2024 37.25p 37.45p 36.50p 37.25p 10200
05/12/2024 37.50p 37.65p 36.82p 37.25p 127016
04/12/2024 38.25p 38.25p 37.00p 37.50p 159243
03/12/2024 38.50p 38.50p 37.55p 38.25p 90776
02/12/2024 38.50p 38.50p 38.00p 38.50p 49031
29/11/2024 38.50p 38.80p 38.00p 38.50p 163572
28/11/2024 38.25p 38.50p 38.00p 38.50p 60988
27/11/2024 37.25p 38.48p 37.25p 38.00p 113508
26/11/2024 38.25p 38.50p 36.13p 38.20p 344833
25/11/2024 39.25p 40.00p 38.00p 38.20p 171238
22/11/2024 39.25p 39.50p 39.00p 39.00p 84161
21/11/2024 39.50p 40.00p 39.00p 39.25p 28339
20/11/2024 40.50p 41.00p 39.00p 39.90p 170480
19/11/2024 40.50p 41.00p 39.20p 41.00p 30667
18/11/2024 40.50p 41.00p 40.00p 40.50p 42111
15/11/2024 41.50p 41.50p 40.00p 40.50p 80025
14/11/2024 41.50p 41.60p 41.00p 41.50p 66108
13/11/2024 42.00p 42.00p 41.00p 41.50p 127609
12/11/2024 42.25p 42.40p 41.00p 42.00p 29088
11/11/2024 42.25p 42.25p 41.65p 42.25p 75660
08/11/2024 42.25p 42.25p 41.50p 42.25p 317011
07/11/2024 42.25p 42.25p 41.65p 42.25p 141621
06/11/2024 42.00p 43.00p 41.26p 42.25p 217941
05/11/2024 42.00p 43.00p 41.00p 42.00p 197954
04/11/2024 42.50p 43.00p 41.00p 42.00p 141225
01/11/2024 43.00p 44.00p 41.00p 42.50p 209053
31/10/2024 43.00p 44.00p 42.00p 43.00p 207061
30/10/2024 42.00p 43.70p 41.00p 43.00p 748241
29/10/2024 42.00p 42.60p 40.20p 42.00p 43527
28/10/2024 42.00p 42.34p 41.07p 42.00p 99352
25/10/2024 42.00p 42.38p 41.54p 42.00p 34284
24/10/2024 42.00p 42.00p 41.86p 42.00p 0
23/10/2024 42.00p 42.48p 41.50p 42.00p 29291
22/10/2024 42.50p 42.50p 41.31p 42.00p 329992
21/10/2024 42.50p 43.00p 42.00p 42.50p 160343
18/10/2024 41.50p 45.00p 41.50p 42.50p 173070
17/10/2024 41.50p 41.50p 41.05p 41.50p 17329
16/10/2024 42.50p 42.70p 41.00p 42.00p 122586
15/10/2024 42.50p 42.90p 42.00p 42.50p 103452
14/10/2024 45.50p 45.50p 42.00p 42.50p 349527
11/10/2024 45.50p 45.50p 45.00p 45.50p 16158
10/10/2024 45.50p 46.00p 45.00p 45.50p 60692
09/10/2024 45.50p 46.00p 45.00p 46.00p 52229
08/10/2024 45.50p 45.98p 44.10p 45.50p 48370
07/10/2024 45.00p 46.50p 45.00p 45.50p 279314
04/10/2024 45.00p 46.90p 44.63p 45.00p 68194
03/10/2024 43.75p 45.90p 43.75p 44.00p 766386
02/10/2024 45.00p 45.00p 43.25p 43.75p 197543
01/10/2024 44.50p 45.80p 44.00p 44.30p 359433
30/09/2024 48.00p 48.00p 44.00p 44.80p 1849430
27/09/2024 48.00p 48.90p 47.81p 48.00p 46550
26/09/2024 48.00p 48.60p 47.00p 47.00p 92677
25/09/2024 48.00p 48.85p 47.00p 47.00p 169900
24/09/2024 48.00p 49.00p 47.57p 48.00p 156187
23/09/2024 48.00p 48.50p 47.52p 48.00p 123779
20/09/2024 48.00p 49.00p 47.00p 48.00p 163691
19/09/2024 48.00p 48.50p 47.62p 48.00p 165047
18/09/2024 48.00p 48.05p 47.00p 48.00p 78820
17/09/2024 48.00p 49.00p 47.00p 48.00p 25036
16/09/2024 48.00p 48.00p 47.00p 48.00p 176977
13/09/2024 48.00p 48.00p 47.60p 48.00p 17772
12/09/2024 48.00p 48.80p 47.00p 48.00p 79455
11/09/2024 48.00p 48.80p 47.14p 48.00p 88321
10/09/2024 46.50p 48.80p 46.27p 48.00p 147083
09/09/2024 46.50p 46.90p 46.22p 46.50p 78978
06/09/2024 46.50p 46.84p 46.42p 46.50p 112934
05/09/2024 46.50p 46.50p 46.38p 46.50p 51337
04/09/2024 46.50p 46.89p 46.33p 46.50p 37039
03/09/2024 46.50p 46.60p 46.00p 46.50p 2926
02/09/2024 46.50p 46.90p 46.33p 46.50p 91518
30/08/2024 46.00p 46.98p 46.00p 46.50p 152599
29/08/2024 46.00p 46.75p 45.56p 46.00p 307445
28/08/2024 46.00p 47.00p 46.00p 46.00p 119
27/08/2024 46.00p 46.25p 45.00p 45.00p 100375
23/08/2024 46.00p 46.50p 45.95p 46.00p 110346
22/08/2024 46.00p 46.15p 45.50p 46.00p 80185
21/08/2024 46.00p 47.00p 45.00p 46.00p 74116
20/08/2024 46.00p 46.00p 45.50p 46.00p 48067
19/08/2024 46.50p 46.74p 45.00p 46.00p 362582
16/08/2024 46.50p 46.50p 46.00p 46.50p 10875
15/08/2024 46.50p 46.50p 46.42p 46.50p 13976
14/08/2024 45.00p 47.00p 45.00p 46.50p 81072
13/08/2024 45.00p 45.00p 44.40p 45.00p 10457
12/08/2024 45.00p 45.70p 44.35p 45.00p 85353
09/08/2024 45.00p 45.75p 44.33p 45.00p 29422
08/08/2024 44.50p 45.00p 44.00p 45.00p 356883
07/08/2024 45.00p 45.00p 42.10p 44.50p 529036
06/08/2024 47.75p 47.75p 44.00p 45.00p 1542357
05/08/2024 48.50p 49.00p 47.00p 47.50p 329450
02/08/2024 48.25p 49.00p 47.50p 48.50p 171297
01/08/2024 48.25p 48.88p 47.50p 47.50p 63373
31/07/2024 48.25p 48.88p 47.81p 48.25p 20373
30/07/2024 48.25p 49.00p 47.50p 48.25p 49948
29/07/2024 48.00p 48.50p 47.50p 48.25p 26398
26/07/2024 48.00p 48.96p 47.00p 48.00p 44685
25/07/2024 48.00p 48.50p 47.50p 48.00p 51466
24/07/2024 49.00p 49.50p 47.00p 48.00p 142203
23/07/2024 48.75p 49.50p 48.00p 49.00p 105954
22/07/2024 48.75p 48.98p 48.00p 48.75p 91203
19/07/2024 48.75p 48.99p 48.50p 48.75p 18425
18/07/2024 49.00p 49.40p 48.40p 48.75p 78059
17/07/2024 48.50p 49.87p 48.25p 49.00p 397734
16/07/2024 46.75p 49.40p 46.00p 48.50p 200756
15/07/2024 46.75p 47.39p 46.65p 46.75p 107593
12/07/2024 47.50p 47.50p 46.00p 46.75p 141052
11/07/2024 46.00p 48.00p 45.00p 48.00p 495089
10/07/2024 46.00p 46.35p 45.00p 45.00p 41811
09/07/2024 43.50p 47.00p 43.00p 46.00p 240087
08/07/2024 44.00p 44.00p 43.00p 43.20p 38438
05/07/2024 44.00p 44.00p 43.00p 44.00p 3466
04/07/2024 44.50p 44.50p 43.00p 44.00p 22230
03/07/2024 45.00p 46.00p 44.00p 44.50p 14132
02/07/2024 45.00p 45.00p 44.00p 45.00p 6091
01/07/2024 45.00p 45.00p 44.05p 45.00p 70655
28/06/2024 45.00p 45.00p 44.00p 45.00p 61363
27/06/2024 46.00p 46.40p 44.00p 46.00p 100714
26/06/2024 49.00p 50.00p 45.23p 46.50p 337434
25/06/2024 47.75p 50.00p 47.00p 49.00p 498894
24/06/2024 44.75p 49.00p 44.75p 48.50p 978033
21/06/2024 43.00p 45.75p 42.00p 44.75p 325681
20/06/2024 42.50p 43.00p 42.00p 43.00p 81166
19/06/2024 41.50p 43.00p 41.00p 43.00p 152228
18/06/2024 41.00p 42.00p 40.60p 41.50p 203636
17/06/2024 41.00p 41.30p 40.50p 41.00p 15183
14/06/2024 41.00p 41.30p 40.77p 41.00p 91570
13/06/2024 40.50p 41.00p 40.35p 41.00p 35503
12/06/2024 40.50p 41.00p 40.33p 40.50p 19085
11/06/2024 40.50p 40.50p 40.00p 40.50p 317460
10/06/2024 40.50p 40.90p 40.30p 40.50p 137971
07/06/2024 40.50p 40.94p 40.00p 40.50p 332966
06/06/2024 41.00p 42.00p 40.50p 40.50p 67456
05/06/2024 41.00p 41.51p 40.60p 41.00p 76297
04/06/2024 42.25p 42.25p 40.45p 41.00p 143130
03/06/2024 40.75p 42.89p 40.50p 42.25p 290758
31/05/2024 40.50p 41.70p 40.00p 40.75p 56531
30/05/2024 39.50p 41.00p 39.50p 40.50p 342301
29/05/2024 39.00p 39.90p 38.60p 39.50p 364593
28/05/2024 39.00p 39.40p 38.70p 39.00p 94923
24/05/2024 39.00p 39.50p 38.66p 39.00p 15821
23/05/2024 39.00p 39.25p 38.75p 39.00p 59989
22/05/2024 39.50p 40.00p 38.34p 39.00p 285898
21/05/2024 40.00p 40.20p 39.00p 39.50p 92367
20/05/2024 40.50p 41.00p 39.00p 40.00p 66588
17/05/2024 40.50p 40.65p 40.00p 40.50p 54572
16/05/2024 40.50p 41.00p 40.00p 40.50p 158378
15/05/2024 40.50p 40.65p 39.60p 40.50p 16727
14/05/2024 40.50p 40.90p 39.20p 40.50p 113290
13/05/2024 40.50p 40.98p 40.31p 40.50p 88559
10/05/2024 40.75p 41.80p 40.31p 41.80p 36617
09/05/2024 40.75p 41.42p 40.27p 40.75p 44719
08/05/2024 41.00p 41.42p 40.20p 40.75p 101801
07/05/2024 40.00p 41.00p 39.50p 40.50p 22249
03/05/2024 39.25p 40.43p 38.50p 40.00p 124955
02/05/2024 39.50p 39.50p 38.70p 39.25p 11246
01/05/2024 40.00p 40.50p 39.10p 39.50p 33009
30/04/2024 40.50p 40.75p 40.00p 40.50p 44613
29/04/2024 41.50p 42.00p 39.50p 40.50p 216727
26/04/2024 42.25p 42.50p 40.50p 41.50p 121855
25/04/2024 42.25p 42.50p 41.00p 42.25p 75298
24/04/2024 40.50p 42.91p 40.00p 42.00p 221771
23/04/2024 38.50p 41.00p 38.00p 40.50p 93487
22/04/2024 38.75p 39.43p 38.35p 38.50p 55278
19/04/2024 39.00p 40.00p 38.10p 39.00p 299065
18/04/2024 38.25p 38.75p 36.80p 38.25p 11045
17/04/2024 38.25p 38.80p 37.51p 38.80p 69400
16/04/2024 39.25p 39.85p 37.52p 38.25p 188697
15/04/2024 38.50p 39.70p 38.00p 39.25p 168673
12/04/2024 38.50p 39.00p 37.00p 38.50p 476317
11/04/2024 37.25p 38.50p 37.01p 38.50p 106943
10/04/2024 37.00p 38.00p 36.50p 37.25p 679142
09/04/2024 39.50p 40.00p 36.00p 38.00p 822560
08/04/2024 36.25p 39.75p 36.25p 39.25p 593566
05/04/2024 36.25p 36.66p 35.50p 36.25p 171775
04/04/2024 36.25p 37.00p 35.50p 36.25p 168628
03/04/2024 36.50p 37.00p 35.60p 36.25p 196634
02/04/2024 36.75p 36.80p 35.75p 36.50p 223985
28/03/2024 36.75p 37.35p 36.44p 36.75p 71557
27/03/2024 37.00p 37.00p 36.00p 36.75p 13898
26/03/2024 37.00p 37.40p 36.00p 37.00p 76621
25/03/2024 37.00p 37.04p 36.00p 37.00p 17041
22/03/2024 37.00p 38.00p 35.30p 37.00p 107466
21/03/2024 37.00p 37.48p 35.30p 37.00p 3849
20/03/2024 36.00p 36.40p 36.00p 37.00p 216796
19/03/2024 36.00p 36.40p 35.81p 36.40p 236280
18/03/2024 36.00p 36.90p 35.00p 36.00p 49523
15/03/2024 36.00p 36.00p 35.92p 36.00p 5825
14/03/2024 36.00p 36.40p 35.00p 36.00p 17464
13/03/2024 36.50p 36.70p 36.00p 36.00p 65470
12/03/2024 36.50p 36.75p 36.00p 36.50p 73023
11/03/2024 36.50p 36.88p 36.05p 36.50p 44257

*Close Price adjusted for both dividends and splits