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
02/07/2019 48.00p 48.96p 47.54p 48.00p 45106
01/07/2019 42.50p 52.00p 42.02p 48.00p 383879
28/06/2019 41.50p 42.79p 41.50p 42.50p 23532
27/06/2019 40.50p 41.50p 40.01p 41.50p 14000
26/06/2019 40.50p 40.50p 40.50p 40.50p 0
25/06/2019 42.00p 42.00p 40.04p 40.50p 18775
24/06/2019 43.00p 43.00p 41.10p 42.00p 28897
21/06/2019 43.50p 43.50p 42.00p 43.00p 19357
20/06/2019 43.00p 43.50p 42.10p 43.50p 6207
19/06/2019 44.50p 44.50p 42.15p 42.50p 34219
18/06/2019 44.50p 44.99p 43.00p 44.50p 9387
17/06/2019 45.00p 45.00p 43.06p 44.50p 4500
14/06/2019 44.50p 46.55p 44.50p 45.50p 5000
13/06/2019 44.50p 45.86p 44.50p 45.00p 10083
12/06/2019 44.50p 45.00p 44.50p 45.00p 0
11/06/2019 45.50p 46.70p 45.00p 45.00p 513
10/06/2019 45.00p 46.75p 45.00p 45.50p 23789
07/06/2019 45.00p 45.50p 44.04p 45.50p 1892
06/06/2019 46.50p 46.50p 45.00p 45.00p 45485
05/06/2019 46.50p 46.80p 46.00p 46.50p 12222
04/06/2019 47.00p 47.00p 46.00p 46.50p 12335
03/06/2019 47.00p 47.70p 46.00p 47.00p 109598
31/05/2019 47.00p 47.00p 47.00p 47.00p 15000
30/05/2019 47.50p 47.50p 46.45p 47.00p 13265
29/05/2019 47.50p 48.70p 47.50p 47.50p 6248
28/05/2019 48.00p 50.00p 46.90p 48.00p 47470
24/05/2019 47.00p 49.50p 46.00p 48.00p 31199
23/05/2019 47.00p 47.00p 47.00p 47.00p 20717
22/05/2019 47.00p 47.00p 46.00p 47.00p 32012
21/05/2019 47.00p 47.06p 46.04p 47.00p 32937
20/05/2019 49.00p 49.00p 45.60p 47.00p 190756
17/05/2019 44.00p 51.00p 44.00p 48.00p 192374
16/05/2019 44.00p 44.50p 44.00p 44.00p 20413
15/05/2019 44.00p 44.00p 44.00p 44.00p 0
14/05/2019 44.50p 44.50p 44.00p 44.00p 0
13/05/2019 44.50p 44.50p 43.10p 44.00p 11601
10/05/2019 44.50p 44.50p 43.10p 44.00p 442
09/05/2019 44.00p 44.00p 44.00p 44.00p 0
08/05/2019 43.50p 44.30p 43.10p 44.00p 13610
07/05/2019 44.00p 44.75p 42.00p 43.50p 29658
03/05/2019 44.00p 44.90p 43.10p 44.00p 17500
02/05/2019 44.00p 44.20p 42.00p 44.00p 7782
01/05/2019 44.50p 44.50p 43.00p 44.00p 23256
30/04/2019 48.00p 48.00p 44.50p 44.50p 30403
29/04/2019 48.10p 48.48p 46.00p 48.00p 17285
26/04/2019 50.20p 50.20p 47.20p 48.50p 13995
25/04/2019 50.20p 50.20p 50.20p 50.20p 0
24/04/2019 51.00p 54.97p 48.47p 50.20p 59286
23/04/2019 44.50p 51.96p 44.50p 51.00p 102463
18/04/2019 41.50p 46.00p 41.50p 44.50p 143164
17/04/2019 41.00p 41.00p 37.50p 39.00p 133131
16/04/2019 41.00p 41.00p 39.40p 41.00p 200694
15/04/2019 41.00p 41.00p 41.00p 41.00p 0
12/04/2019 41.00p 41.00p 41.00p 41.00p 0
11/04/2019 41.50p 41.50p 39.00p 41.00p 20684
10/04/2019 41.50p 41.50p 40.06p 41.50p 201074
09/04/2019 41.50p 41.95p 40.00p 41.50p 31598
08/04/2019 41.50p 41.50p 40.00p 41.50p 11862
05/04/2019 41.50p 41.50p 40.00p 41.50p 11000
04/04/2019 42.50p 42.50p 40.00p 41.50p 11838
03/04/2019 42.50p 42.50p 41.60p 42.50p 42514
02/04/2019 42.50p 42.50p 41.51p 42.50p 25000
01/04/2019 42.50p 42.50p 42.50p 42.50p 0
29/03/2019 42.50p 43.94p 42.50p 42.50p 154
28/03/2019 42.50p 42.50p 42.50p 42.50p 0
27/03/2019 43.50p 43.50p 42.04p 42.50p 23715
26/03/2019 43.50p 43.50p 43.50p 43.50p 0
25/03/2019 43.50p 43.50p 43.50p 43.50p 2050000
22/03/2019 43.50p 43.50p 42.06p 43.50p 725
21/03/2019 43.50p 45.00p 43.50p 43.50p 2200
20/03/2019 42.50p 44.00p 41.00p 43.50p 116610
19/03/2019 42.00p 42.64p 42.00p 42.00p 10000
18/03/2019 42.00p 42.70p 41.25p 42.00p 36750
15/03/2019 42.00p 42.00p 41.40p 42.00p 15261
14/03/2019 42.50p 42.68p 41.00p 42.00p 13646
13/03/2019 42.00p 42.00p 41.00p 42.00p 255
12/03/2019 42.00p 42.68p 41.00p 42.00p 3864
11/03/2019 42.50p 42.50p 41.00p 42.00p 4030
08/03/2019 42.50p 42.76p 40.15p 42.00p 16590
07/03/2019 42.50p 42.50p 41.06p 42.50p 2157
06/03/2019 43.00p 43.64p 40.50p 42.50p 14000
05/03/2019 42.00p 42.80p 42.00p 42.50p 4894
04/03/2019 40.50p 42.00p 40.50p 42.00p 29000
01/03/2019 41.50p 41.50p 39.00p 40.50p 16986
28/02/2019 42.00p 42.30p 42.00p 42.00p 159
27/02/2019 43.30p 43.30p 42.00p 42.00p 7215
26/02/2019 45.00p 45.00p 43.02p 43.30p 5110
25/02/2019 45.00p 45.00p 43.00p 45.00p 15000
22/02/2019 45.00p 45.00p 45.00p 45.00p 0
21/02/2019 47.00p 47.00p 44.00p 45.00p 5000
20/02/2019 46.50p 46.50p 46.50p 46.50p 0
19/02/2019 47.00p 47.00p 45.00p 46.50p 5000
18/02/2019 47.00p 47.00p 45.00p 46.50p 10555
15/02/2019 47.00p 47.00p 45.06p 46.50p 6911
14/02/2019 46.50p 46.90p 46.50p 46.50p 246
13/02/2019 47.00p 47.00p 45.06p 46.50p 3687
12/02/2019 47.00p 47.00p 45.00p 46.50p 26526
11/02/2019 46.50p 47.60p 46.50p 47.00p 35
08/02/2019 46.50p 46.50p 45.00p 46.50p 22000
07/02/2019 46.50p 46.50p 46.50p 46.50p 0
06/02/2019 46.50p 47.52p 45.00p 46.50p 18954
05/02/2019 46.50p 46.50p 45.06p 46.50p 10000
04/02/2019 46.50p 47.67p 45.36p 46.50p 5700
01/02/2019 47.00p 48.56p 45.40p 46.50p 14719
31/01/2019 47.00p 47.00p 47.00p 47.00p 16500
30/01/2019 47.00p 47.00p 47.00p 47.00p 0
29/01/2019 47.50p 49.00p 45.36p 47.00p 36111
28/01/2019 46.00p 46.00p 46.00p 46.00p 0
25/01/2019 46.00p 46.00p 46.00p 46.00p 0
24/01/2019 46.00p 46.00p 46.00p 46.00p 0
23/01/2019 46.00p 47.00p 46.00p 46.00p 2500
22/01/2019 46.00p 46.00p 46.00p 46.00p 0
21/01/2019 46.00p 46.50p 46.00p 46.00p 1479
18/01/2019 46.00p 46.00p 46.00p 46.00p 0
17/01/2019 46.00p 47.00p 45.04p 46.00p 2356
16/01/2019 44.50p 47.00p 44.50p 46.00p 29500
15/01/2019 44.50p 44.50p 44.50p 44.50p 0
14/01/2019 44.50p 45.49p 44.50p 44.50p 2940
11/01/2019 44.50p 44.50p 43.21p 44.50p 15000
10/01/2019 44.00p 45.94p 43.45p 44.50p 20135
09/01/2019 44.00p 44.00p 43.30p 44.00p 179
08/01/2019 44.00p 44.00p 43.20p 44.00p 14150
07/01/2019 44.00p 44.00p 43.00p 44.00p 7000
04/01/2019 44.00p 44.00p 44.00p 44.00p 0
03/01/2019 44.00p 44.00p 44.00p 44.00p 30000
02/01/2019 44.00p 44.00p 44.00p 44.00p 0
31/12/2018 44.00p 44.50p 44.00p 44.00p 42
28/12/2018 44.00p 44.00p 44.00p 44.00p 0
27/12/2018 44.00p 44.50p 44.00p 44.00p 2000
24/12/2018 45.50p 45.50p 44.00p 44.00p 20000
21/12/2018 45.50p 45.50p 44.00p 44.50p 9174
20/12/2018 45.50p 45.50p 44.02p 44.50p 102
19/12/2018 45.00p 45.00p 45.00p 45.00p 0
18/12/2018 45.50p 45.50p 44.00p 45.00p 12031
17/12/2018 45.50p 45.50p 45.50p 45.50p 0
14/12/2018 45.50p 45.94p 45.50p 45.50p 5000
13/12/2018 45.50p 45.65p 45.00p 45.50p 10082
12/12/2018 46.00p 46.00p 45.50p 45.50p 5166
11/12/2018 46.00p 46.00p 45.00p 46.00p 6252
10/12/2018 46.00p 46.00p 46.00p 46.00p 45000
07/12/2018 46.50p 46.80p 46.00p 46.00p 1127
06/12/2018 46.50p 46.50p 45.02p 46.00p 714
05/12/2018 46.50p 46.50p 45.00p 46.00p 29586
04/12/2018 47.00p 47.00p 45.15p 46.50p 10000
03/12/2018 47.00p 47.00p 47.00p 47.00p 0
30/11/2018 47.00p 47.00p 45.04p 47.00p 4259
29/11/2018 47.20p 47.20p 45.04p 47.00p 7540
28/11/2018 48.50p 48.50p 46.00p 47.20p 13229
27/11/2018 50.00p 50.50p 48.03p 48.50p 33584
26/11/2018 49.50p 50.00p 48.00p 50.00p 20500
23/11/2018 50.00p 50.20p 49.50p 49.50p 0
22/11/2018 50.20p 50.90p 48.62p 50.20p 16500
21/11/2018 52.00p 52.00p 48.62p 50.20p 52391
20/11/2018 51.00p 52.50p 50.80p 52.50p 7464
19/11/2018 51.00p 51.80p 50.80p 51.00p 16433
16/11/2018 51.00p 51.00p 50.80p 51.00p 366
15/11/2018 52.50p 52.70p 50.80p 51.00p 2695
14/11/2018 51.00p 51.00p 50.35p 50.50p 3400
13/11/2018 48.50p 51.00p 48.50p 51.00p 22500
12/11/2018 46.50p 48.50p 46.50p 48.50p 129803
09/11/2018 46.00p 46.50p 46.00p 46.50p 0
08/11/2018 46.00p 46.50p 45.50p 46.00p 21276
07/11/2018 46.50p 46.50p 46.50p 46.50p 28770
06/11/2018 46.50p 46.50p 46.50p 46.50p 0
05/11/2018 46.50p 47.25p 45.00p 46.50p 11500
02/11/2018 46.50p 46.50p 46.50p 46.50p 0
01/11/2018 46.50p 46.50p 46.50p 46.50p 52600
31/10/2018 46.50p 46.50p 46.50p 46.50p 0
30/10/2018 46.50p 46.50p 45.60p 46.50p 20000
29/10/2018 46.50p 46.50p 45.60p 46.50p 900
26/10/2018 46.50p 46.50p 45.30p 46.50p 10576
25/10/2018 46.50p 46.50p 45.60p 46.50p 104487
24/10/2018 46.50p 46.50p 45.60p 46.50p 20934
23/10/2018 46.50p 46.50p 45.60p 46.50p 10000
22/10/2018 46.50p 46.50p 46.50p 46.50p 0
19/10/2018 46.50p 47.00p 45.10p 46.50p 23500
18/10/2018 46.50p 46.50p 46.50p 46.50p 0
17/10/2018 46.50p 46.65p 46.50p 46.50p 200
16/10/2018 46.00p 47.40p 46.00p 46.50p 19234
15/10/2018 46.00p 46.00p 46.00p 46.00p 0
12/10/2018 46.00p 46.00p 45.00p 46.00p 4000
11/10/2018 47.00p 47.00p 45.00p 46.00p 11793
10/10/2018 45.50p 47.25p 45.50p 46.50p 12623
09/10/2018 45.50p 45.50p 45.00p 45.50p 6000
08/10/2018 46.00p 46.00p 43.00p 46.00p 23601
05/10/2018 46.50p 46.50p 45.04p 46.00p 4637
04/10/2018 46.50p 46.50p 46.50p 46.50p 0
03/10/2018 46.50p 46.50p 45.30p 46.50p 5555
02/10/2018 46.50p 46.50p 45.38p 46.50p 11503
01/10/2018 46.50p 47.22p 45.30p 46.50p 19125
28/09/2018 46.50p 46.50p 46.50p 46.50p 0
27/09/2018 46.50p 46.50p 45.30p 46.50p 10000
26/09/2018 47.00p 47.22p 45.30p 46.50p 23026
25/09/2018 47.50p 47.50p 47.00p 47.00p 0
24/09/2018 47.50p 47.50p 45.50p 47.50p 2090
21/09/2018 47.50p 47.50p 45.00p 47.50p 17341
20/09/2018 47.50p 47.50p 45.00p 47.50p 25000
19/09/2018 47.90p 47.90p 45.50p 47.50p 7000
18/09/2018 48.90p 48.99p 46.00p 47.90p 16640
17/09/2018 48.90p 48.90p 47.60p 48.90p 5100

*Close Price adjusted for both dividends and splits