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
10/08/2022 34.00p 35.00p 32.90p 32.90p 133270
09/08/2022 34.00p 34.40p 33.50p 34.00p 19205
08/08/2022 33.50p 35.00p 33.50p 34.00p 268591
05/08/2022 33.50p 34.00p 33.10p 33.50p 76104
04/08/2022 33.50p 34.00p 33.13p 33.50p 53560
03/08/2022 33.50p 33.61p 33.00p 33.50p 209025
02/08/2022 33.50p 33.61p 33.01p 33.50p 43138
01/08/2022 33.50p 33.68p 33.30p 33.50p 69000
29/07/2022 34.00p 34.00p 33.00p 33.50p 256604
28/07/2022 35.75p 36.16p 33.11p 34.00p 181942
27/07/2022 35.75p 36.30p 35.10p 35.75p 6785
26/07/2022 37.00p 38.00p 35.00p 35.75p 306748
25/07/2022 32.50p 38.00p 32.50p 37.00p 1082643
22/07/2022 32.00p 32.68p 31.00p 32.00p 265359
21/07/2022 33.50p 33.50p 31.04p 32.00p 157585
20/07/2022 32.50p 33.92p 32.00p 33.50p 236646
19/07/2022 33.50p 33.50p 32.00p 32.50p 179239
18/07/2022 33.50p 33.57p 33.25p 33.50p 115000
15/07/2022 33.50p 33.70p 33.10p 33.50p 78641
14/07/2022 33.25p 33.50p 33.17p 33.50p 116266
13/07/2022 33.25p 33.50p 33.01p 33.25p 114484
12/07/2022 33.25p 33.48p 33.01p 33.25p 63832
11/07/2022 33.50p 33.50p 33.00p 33.25p 90328
08/07/2022 33.50p 34.00p 33.04p 33.50p 53746
07/07/2022 33.50p 33.50p 33.15p 33.50p 2482
06/07/2022 33.50p 33.53p 33.12p 33.50p 80000
05/07/2022 33.50p 34.00p 33.01p 33.50p 53890
04/07/2022 33.50p 34.00p 32.95p 33.50p 115807
01/07/2022 33.50p 34.00p 33.35p 33.50p 30005
30/06/2022 33.50p 34.00p 33.04p 33.50p 106230
29/06/2022 34.00p 34.00p 33.02p 33.50p 58374
28/06/2022 35.00p 35.00p 33.00p 34.00p 54673
27/06/2022 35.50p 35.50p 34.00p 35.00p 59487
24/06/2022 35.50p 36.00p 35.02p 35.50p 78318
23/06/2022 36.00p 36.00p 35.00p 35.50p 59960
22/06/2022 36.00p 37.00p 35.00p 36.00p 9275
21/06/2022 36.00p 36.48p 35.66p 36.00p 7055
20/06/2022 37.50p 38.00p 35.21p 36.90p 119074
17/06/2022 37.50p 37.69p 37.32p 37.50p 15000
16/06/2022 38.50p 38.58p 37.31p 37.50p 47393
15/06/2022 39.00p 39.18p 38.00p 38.80p 56533
14/06/2022 41.00p 42.00p 39.00p 39.00p 99902
13/06/2022 38.00p 42.85p 37.04p 41.00p 365120
10/06/2022 34.50p 39.25p 34.01p 38.25p 274112
09/06/2022 35.00p 35.06p 34.00p 34.50p 67312
08/06/2022 35.00p 35.30p 34.23p 35.00p 97527
07/06/2022 35.50p 35.50p 34.00p 35.00p 132056
06/06/2022 35.50p 35.65p 34.22p 35.50p 142364
03/06/2022 32.50p 36.53p 32.00p 35.50p 4986432
02/06/2022 32.50p 36.53p 32.00p 35.50p 4986432
01/06/2022 32.50p 36.53p 32.00p 35.50p 4986432
31/05/2022 32.50p 32.58p 32.00p 32.50p 662351
30/05/2022 32.50p 33.65p 32.00p 32.50p 1394659
27/05/2022 31.25p 33.00p 31.25p 32.50p 274217
26/05/2022 32.00p 32.56p 31.25p 31.25p 180649
25/05/2022 31.00p 33.00p 30.44p 32.00p 185267
24/05/2022 32.50p 33.00p 30.25p 31.00p 136926
23/05/2022 32.75p 33.00p 32.23p 32.50p 133563
20/05/2022 32.00p 34.00p 32.00p 32.75p 995779
19/05/2022 32.75p 33.00p 31.00p 32.00p 329211
18/05/2022 35.50p 35.50p 32.02p 32.75p 1122275
17/05/2022 35.00p 37.00p 35.00p 35.50p 538538
16/05/2022 35.00p 35.34p 34.82p 35.00p 31266
13/05/2022 33.50p 35.50p 33.50p 35.00p 114108
12/05/2022 36.00p 36.00p 33.00p 33.50p 141355
11/05/2022 36.00p 36.30p 35.10p 36.00p 17724
10/05/2022 36.25p 36.84p 35.15p 36.00p 32617
09/05/2022 37.00p 37.00p 35.41p 36.25p 60496
06/05/2022 37.50p 39.00p 36.04p 37.00p 101545
05/05/2022 37.50p 39.00p 37.50p 38.50p 75606
04/05/2022 38.00p 39.00p 37.08p 37.50p 152168
03/05/2022 38.00p 38.30p 37.51p 38.10p 70848
02/05/2022 38.00p 38.90p 37.00p 38.00p 38388
29/04/2022 38.00p 38.90p 37.00p 38.00p 38388
28/04/2022 38.00p 38.96p 37.00p 38.00p 220495
27/04/2022 38.00p 39.00p 37.70p 38.00p 34416
26/04/2022 36.50p 39.00p 36.50p 37.50p 73261
25/04/2022 37.50p 39.00p 35.00p 36.50p 108706
22/04/2022 36.50p 38.67p 36.50p 36.50p 118870
21/04/2022 36.00p 38.00p 35.00p 36.50p 83523
20/04/2022 37.00p 37.00p 35.20p 36.00p 205793
19/04/2022 37.50p 38.16p 35.25p 37.00p 70073
18/04/2022 37.00p 37.00p 36.30p 36.50p 67374
15/04/2022 37.00p 37.00p 36.30p 36.50p 67374
14/04/2022 37.00p 37.00p 36.30p 36.50p 67374
13/04/2022 37.00p 37.40p 36.04p 37.00p 59662
12/04/2022 37.50p 37.50p 36.00p 37.00p 58398
11/04/2022 37.50p 39.00p 36.55p 37.50p 63664
08/04/2022 37.50p 38.40p 36.00p 37.50p 147032
07/04/2022 37.50p 38.00p 36.32p 37.50p 19078
06/04/2022 37.50p 38.55p 36.25p 37.50p 28578
05/04/2022 37.50p 38.75p 36.10p 37.50p 227888
04/04/2022 36.75p 39.00p 36.00p 37.50p 236039
01/04/2022 36.75p 37.17p 36.31p 36.75p 97732
31/03/2022 37.50p 38.00p 36.00p 36.75p 212599
30/03/2022 39.25p 40.20p 37.00p 37.50p 118806
29/03/2022 39.25p 39.52p 38.50p 39.25p 86688
28/03/2022 39.25p 39.60p 38.88p 39.25p 36828
25/03/2022 39.25p 39.70p 38.55p 39.25p 172553
24/03/2022 39.25p 39.63p 38.80p 39.25p 107080
23/03/2022 38.50p 40.00p 38.12p 39.25p 244861
22/03/2022 41.00p 42.00p 38.00p 38.50p 250030
21/03/2022 40.50p 42.00p 39.06p 41.00p 225376
18/03/2022 37.00p 41.13p 36.78p 40.50p 320037
17/03/2022 37.00p 37.77p 36.74p 37.00p 113344
16/03/2022 36.00p 38.00p 36.00p 37.00p 103745
15/03/2022 35.50p 37.00p 35.10p 36.00p 97490
14/03/2022 35.00p 36.85p 34.00p 35.50p 28826
11/03/2022 34.50p 36.00p 33.45p 35.00p 118590
10/03/2022 34.00p 35.85p 33.50p 34.50p 95730
09/03/2022 34.00p 34.90p 33.17p 34.00p 46906
08/03/2022 35.00p 35.00p 33.14p 34.00p 147686
07/03/2022 36.00p 36.00p 32.00p 35.00p 243909
04/03/2022 38.25p 38.25p 34.75p 36.50p 175985
03/03/2022 38.30p 38.64p 37.60p 38.25p 180414
02/03/2022 39.75p 39.75p 38.00p 38.30p 84746
01/03/2022 40.50p 40.75p 39.75p 39.75p 159893
28/02/2022 40.00p 41.00p 39.33p 40.50p 180264
25/02/2022 39.50p 41.00p 39.10p 39.50p 237704
24/02/2022 39.50p 40.67p 38.00p 39.50p 132507
23/02/2022 40.50p 41.00p 40.00p 40.50p 77700
22/02/2022 43.50p 43.50p 40.00p 40.50p 259317
21/02/2022 46.00p 46.96p 42.00p 43.00p 182575
18/02/2022 45.00p 45.10p 44.00p 44.50p 66837
17/02/2022 45.00p 45.14p 44.23p 45.00p 833
16/02/2022 44.75p 46.00p 44.22p 45.00p 30900
15/02/2022 47.50p 47.50p 44.15p 44.00p 205381
14/02/2022 49.00p 50.00p 46.10p 47.50p 331280
11/02/2022 49.50p 50.28p 47.00p 49.00p 307753
10/02/2022 49.50p 51.00p 49.10p 49.50p 187604
09/02/2022 49.50p 50.30p 48.75p 49.50p 164586
08/02/2022 50.00p 51.00p 48.55p 49.50p 373578
07/02/2022 45.25p 50.67p 45.25p 50.00p 489866
04/02/2022 46.50p 47.00p 43.00p 45.25p 265195
03/02/2022 50.00p 51.00p 46.00p 46.50p 133500
02/02/2022 50.00p 50.44p 49.10p 50.00p 109928
01/02/2022 52.00p 56.70p 49.10p 50.00p 637758
31/01/2022 40.00p 52.00p 39.00p 51.20p 1285350
28/01/2022 37.50p 38.76p 36.50p 37.50p 60928
27/01/2022 37.00p 37.90p 36.34p 37.50p 79874
26/01/2022 37.00p 38.68p 37.00p 37.50p 158107
25/01/2022 38.00p 38.00p 36.00p 36.00p 124511
24/01/2022 41.00p 41.00p 35.95p 38.00p 591552
21/01/2022 43.50p 43.50p 40.00p 41.00p 191831
20/01/2022 45.00p 45.50p 42.50p 43.50p 167530
19/01/2022 45.00p 46.00p 44.10p 46.00p 125814
18/01/2022 45.50p 46.00p 44.20p 45.00p 152522
17/01/2022 47.75p 49.00p 45.18p 45.50p 440602
14/01/2022 45.00p 49.00p 44.55p 49.00p 301769
13/01/2022 45.75p 46.50p 44.00p 45.00p 198220
12/01/2022 45.75p 48.00p 45.00p 45.75p 238261
10/01/2022 41.00p 43.00p 39.30p 42.50p 677382
07/01/2022 34.00p 40.00p 34.00p 39.00p 709273
06/01/2022 31.00p 34.84p 30.33p 34.00p 370548
05/01/2022 30.00p 31.70p 29.75p 31.00p 525475
04/01/2022 30.00p 32.00p 29.36p 30.00p 543083
31/12/2021 30.50p 31.00p 29.35p 30.00p 154614
30/12/2021 31.00p 31.00p 30.00p 30.50p 204727
29/12/2021 30.00p 32.40p 29.20p 31.00p 453653
24/12/2021 29.50p 31.00p 29.00p 30.00p 632617
23/12/2021 29.50p 29.80p 29.05p 29.50p 145877
22/12/2021 29.50p 30.00p 29.09p 29.50p 206224
21/12/2021 29.00p 30.00p 28.26p 29.50p 364775
20/12/2021 29.25p 30.00p 27.00p 30.00p 329737
17/12/2021 28.50p 29.40p 27.50p 29.25p 243799
16/12/2021 29.00p 29.80p 28.02p 28.50p 285358
15/12/2021 30.00p 30.56p 28.18p 29.00p 319592
14/12/2021 32.75p 32.75p 28.31p 30.00p 1329501
13/12/2021 34.15p 34.17p 31.00p 32.75p 872670
10/12/2021 34.75p 35.29p 33.88p 34.20p 357243
09/12/2021 35.50p 36.00p 34.75p 34.75p 476174
08/12/2021 35.00p 35.84p 34.55p 35.50p 853680
07/12/2021 35.00p 35.14p 34.66p 35.00p 156221
06/12/2021 34.75p 35.50p 34.50p 35.00p 266286
03/12/2021 35.00p 35.50p 33.50p 34.75p 940069
02/12/2021 35.00p 35.50p 34.55p 35.00p 703257
01/12/2021 41.50p 43.00p 33.31p 35.00p 3443695
30/11/2021 48.50p 48.70p 46.00p 48.00p 14922
29/11/2021 47.50p 47.90p 46.50p 47.50p 41279
26/11/2021 49.00p 49.00p 47.00p 48.00p 84032
25/11/2021 50.00p 50.39p 47.00p 49.00p 397699
24/11/2021 52.00p 53.00p 49.20p 50.00p 73683
23/11/2021 50.50p 52.00p 50.00p 52.00p 69288
22/11/2021 56.00p 56.00p 50.00p 50.00p 278512
19/11/2021 57.00p 57.00p 55.20p 56.00p 50094
18/11/2021 58.00p 58.00p 56.00p 57.00p 34529
17/11/2021 58.00p 58.15p 56.40p 58.00p 17040
16/11/2021 58.00p 59.00p 57.00p 58.00p 245119
15/11/2021 59.00p 59.00p 58.00p 58.00p 74921
12/11/2021 58.50p 60.00p 57.00p 59.00p 102005
11/11/2021 58.50p 60.00p 58.50p 58.50p 31571
10/11/2021 59.50p 60.00p 58.50p 58.50p 68699
09/11/2021 57.50p 60.00p 57.00p 59.50p 58086
08/11/2021 57.00p 58.00p 56.30p 57.50p 104685
05/11/2021 59.00p 59.00p 54.20p 57.50p 318286
04/11/2021 62.50p 64.00p 58.00p 59.00p 189475
03/11/2021 59.50p 65.00p 59.33p 62.50p 212061
02/11/2021 60.00p 62.00p 58.00p 61.00p 370412
01/11/2021 55.50p 63.00p 55.00p 59.00p 1092306
29/10/2021 48.25p 56.00p 48.25p 56.00p 696833

*Close Price adjusted for both dividends and splits