Venn Life Sciences Holdings (VENN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Venn Life Sciences Holdings

Date Open High Low Close* Volume
27/06/2019 6.85p 7.00p 6.70p 6.85p 873269
26/06/2019 7.10p 7.13p 6.77p 6.85p 1006770
25/06/2019 6.65p 7.25p 6.65p 7.25p 1004128
24/06/2019 6.15p 7.20p 6.08p 6.65p 2401391
21/06/2019 6.00p 6.20p 6.00p 6.15p 1335487
20/06/2019 6.00p 6.06p 6.00p 6.00p 174252
19/06/2019 5.95p 6.05p 5.95p 6.00p 358833
18/06/2019 5.90p 6.04p 5.80p 5.95p 347616
17/06/2019 6.20p 6.39p 5.86p 5.90p 739632
14/06/2019 5.45p 6.30p 5.45p 6.20p 1175812
13/06/2019 5.30p 5.66p 5.15p 5.45p 643651
12/06/2019 5.00p 5.30p 4.61p 5.30p 1663383
11/06/2019 4.90p 5.55p 4.80p 5.00p 3595590
10/06/2019 2.65p 2.65p 2.65p 2.65p 0
06/06/2019 2.65p 2.65p 2.65p 2.65p 0
04/06/2019 2.65p 2.65p 2.65p 2.65p 0
03/06/2019 2.65p 2.65p 2.65p 2.65p 0
31/05/2019 2.65p 2.65p 2.65p 2.65p 0
30/05/2019 2.65p 2.65p 2.65p 2.65p 0
24/05/2019 2.65p 2.65p 2.65p 2.65p 0
23/05/2019 2.65p 2.65p 2.65p 2.65p 0
22/05/2019 2.65p 2.65p 2.65p 2.65p 0
21/05/2019 2.65p 2.65p 2.65p 2.65p 0
20/05/2019 2.65p 2.65p 2.65p 2.65p 0
17/05/2019 2.65p 2.65p 2.65p 2.65p 0
15/05/2019 2.65p 2.65p 2.65p 2.65p 0
14/05/2019 2.65p 2.65p 2.65p 2.65p 0
13/05/2019 2.65p 2.65p 2.65p 2.65p 0
10/05/2019 2.65p 2.65p 2.65p 2.65p 0
09/05/2019 2.65p 2.65p 2.53p 2.65p 43526
08/05/2019 2.65p 2.65p 2.65p 2.65p 0
07/05/2019 2.65p 2.65p 2.50p 2.65p 100000
06/05/2019 2.65p 2.65p 2.65p 2.65p 0
03/05/2019 2.65p 2.65p 2.65p 2.65p 0
02/05/2019 2.65p 2.65p 2.65p 2.65p 0
01/05/2019 2.65p 2.80p 2.50p 2.65p 463322
30/04/2019 2.65p 2.65p 2.65p 2.65p 0
29/04/2019 2.65p 2.65p 2.50p 2.65p 250000
26/04/2019 2.65p 2.65p 2.50p 2.65p 15000
25/04/2019 2.65p 2.65p 2.65p 2.65p 0
24/04/2019 2.55p 2.68p 2.50p 2.65p 298544
23/04/2019 2.55p 2.55p 2.40p 2.55p 176667
22/04/2019 2.55p 2.59p 2.50p 2.55p 508200
19/04/2019 2.55p 2.59p 2.50p 2.55p 508200
18/04/2019 2.55p 2.59p 2.50p 2.55p 508200
17/04/2019 2.55p 2.55p 2.55p 2.55p 0
16/04/2019 2.65p 2.65p 2.43p 2.55p 105018
15/04/2019 2.60p 2.69p 2.50p 2.65p 381298
12/04/2019 2.65p 2.65p 2.60p 2.60p 0
11/04/2019 2.60p 2.60p 2.50p 2.60p 18000
10/04/2019 2.60p 2.60p 2.60p 2.60p 0
09/04/2019 2.60p 2.60p 2.52p 2.60p 89643
08/04/2019 2.55p 2.70p 2.50p 2.60p 62767
05/04/2019 2.55p 2.58p 2.50p 2.55p 100000
04/04/2019 2.70p 2.70p 2.50p 2.55p 268000
03/04/2019 2.75p 2.75p 2.60p 2.70p 19231
02/04/2019 2.75p 2.75p 2.70p 2.75p 10000
01/04/2019 2.75p 2.75p 2.70p 2.75p 1189
29/03/2019 2.75p 2.75p 2.70p 2.75p 15900
28/03/2019 2.80p 2.80p 2.75p 2.75p 0
27/03/2019 2.95p 2.95p 2.80p 2.80p 13000
26/03/2019 2.95p 2.95p 2.82p 2.95p 13073
25/03/2019 2.95p 3.00p 2.95p 2.95p 7741
22/03/2019 2.95p 2.95p 2.80p 2.95p 150000
21/03/2019 3.00p 3.00p 2.95p 2.95p 0
20/03/2019 3.00p 3.13p 3.00p 3.00p 113794
19/03/2019 3.00p 3.00p 3.00p 3.00p 0
18/03/2019 3.00p 3.00p 3.00p 3.00p 0
15/03/2019 3.00p 3.13p 3.00p 3.00p 30000
14/03/2019 3.00p 3.00p 2.84p 3.00p 43502
13/03/2019 3.05p 3.13p 2.86p 3.00p 101022
12/03/2019 2.90p 3.30p 2.90p 3.05p 731518
11/03/2019 2.90p 2.94p 2.90p 2.90p 8066
08/03/2019 2.90p 2.90p 2.82p 2.90p 100000
07/03/2019 2.90p 3.00p 2.90p 2.90p 106666
06/03/2019 2.90p 2.90p 2.90p 2.90p 300000
05/03/2019 2.90p 2.90p 2.90p 2.90p 0
04/03/2019 2.90p 2.90p 2.82p 2.90p 23600
01/03/2019 3.20p 3.20p 2.90p 2.90p 280000
28/02/2019 3.20p 3.20p 3.20p 3.20p 5000
27/02/2019 3.20p 3.23p 3.16p 3.20p 95000
26/02/2019 3.05p 3.29p 3.05p 3.20p 507307
25/02/2019 3.05p 3.13p 2.92p 3.05p 283031
22/02/2019 2.90p 3.07p 2.90p 3.05p 301000
21/02/2019 2.70p 3.50p 2.70p 2.90p 2413091
20/02/2019 2.65p 2.70p 2.65p 2.70p 0
19/02/2019 2.65p 2.70p 2.65p 2.65p 100000
18/02/2019 2.65p 2.65p 2.65p 2.65p 0
15/02/2019 2.75p 2.75p 2.65p 2.65p 0
14/02/2019 2.75p 2.75p 2.75p 2.75p 0
13/02/2019 2.75p 2.75p 2.75p 2.75p 0
12/02/2019 2.75p 2.75p 2.75p 2.75p 0
11/02/2019 2.75p 2.80p 2.72p 2.75p 254078
08/02/2019 2.65p 2.80p 2.56p 2.75p 687706
07/02/2019 2.30p 2.69p 2.30p 2.69p 107394
06/02/2019 2.30p 2.70p 2.30p 2.60p 362301
05/02/2019 2.30p 2.40p 2.23p 2.30p 399305
04/02/2019 2.30p 2.33p 2.30p 2.30p 2144
01/02/2019 2.30p 2.30p 2.26p 2.30p 46671
31/01/2019 2.30p 2.33p 2.30p 2.30p 82254
30/01/2019 2.40p 2.40p 2.30p 2.30p 171483
29/01/2019 2.30p 2.43p 2.27p 2.40p 545975
28/01/2019 2.25p 2.33p 2.03p 2.30p 34000
25/01/2019 1.90p 2.30p 1.90p 2.25p 681695
24/01/2019 1.80p 2.00p 1.80p 1.90p 371351
23/01/2019 1.55p 1.85p 1.53p 1.80p 1332648
22/01/2019 1.55p 1.57p 1.45p 1.55p 196947
21/01/2019 1.75p 1.75p 1.40p 1.55p 532456
18/01/2019 1.80p 1.96p 1.65p 1.75p 1060965
17/01/2019 1.75p 1.80p 1.75p 1.80p 1400
16/01/2019 1.70p 1.85p 1.70p 1.75p 107486
15/01/2019 1.95p 1.95p 1.52p 1.70p 238745
14/01/2019 1.95p 1.95p 1.90p 1.95p 250000
11/01/2019 1.80p 2.00p 1.80p 1.95p 872451
10/01/2019 1.80p 1.80p 1.80p 1.80p 50000
09/01/2019 1.75p 1.80p 1.75p 1.80p 100000
08/01/2019 1.70p 1.75p 1.70p 1.75p 0
07/01/2019 1.70p 1.70p 1.70p 1.70p 0
04/01/2019 1.70p 1.70p 1.70p 1.70p 0
03/01/2019 1.70p 1.70p 1.60p 1.70p 32776
02/01/2019 1.70p 1.70p 1.65p 1.70p 250000
01/01/2019 1.70p 1.70p 1.61p 1.70p 14937
31/12/2018 1.70p 1.70p 1.61p 1.70p 14937
28/12/2018 1.70p 1.70p 1.70p 1.70p 0
27/12/2018 1.70p 1.75p 1.70p 1.70p 0
26/12/2018 1.90p 1.90p 1.71p 1.75p 840000
25/12/2018 1.90p 1.90p 1.71p 1.75p 840000
24/12/2018 1.90p 1.90p 1.70p 1.75p 840000
21/12/2018 1.90p 1.90p 1.81p 1.90p 81579
20/12/2018 1.90p 1.93p 1.90p 1.90p 180000
19/12/2018 1.90p 1.90p 1.80p 1.90p 80000
18/12/2018 1.90p 1.90p 1.80p 1.90p 9000
17/12/2018 1.75p 1.90p 1.70p 1.90p 714563
14/12/2018 1.75p 1.80p 1.61p 1.75p 662404
13/12/2018 1.75p 1.80p 1.71p 1.75p 1103273
12/12/2018 1.89p 1.89p 1.75p 1.75p 783845
11/12/2018 2.25p 2.40p 2.00p 2.01p 1200000
10/12/2018 2.20p 2.21p 2.20p 2.20p 122355
07/12/2018 2.20p 2.20p 2.20p 2.20p 0
06/12/2018 2.20p 2.20p 2.20p 2.20p 3500
05/12/2018 2.20p 2.20p 2.20p 2.20p 0
04/12/2018 2.20p 2.22p 2.10p 2.20p 8540
03/12/2018 2.20p 2.20p 2.10p 2.20p 115000
30/11/2018 2.20p 2.20p 2.20p 2.20p 0
29/11/2018 2.20p 2.20p 2.20p 2.20p 700000
28/11/2018 2.20p 2.20p 2.20p 2.20p 0
27/11/2018 2.20p 2.20p 2.20p 2.20p 0
26/11/2018 2.20p 2.20p 2.20p 2.20p 0
23/11/2018 2.20p 2.20p 2.20p 2.20p 227396
22/11/2018 2.20p 2.20p 2.20p 2.20p 0
21/11/2018 2.20p 2.20p 2.13p 2.20p 100000
20/11/2018 2.20p 2.20p 2.13p 2.20p 106778
19/11/2018 2.20p 2.20p 2.20p 2.20p 0
16/11/2018 2.20p 2.20p 2.13p 2.20p 186992
15/11/2018 2.55p 2.55p 2.11p 2.20p 829177
14/11/2018 3.15p 3.15p 2.50p 2.55p 369960
13/11/2018 3.15p 3.15p 3.00p 3.15p 4500
12/11/2018 3.40p 3.40p 3.10p 3.15p 28400
09/11/2018 3.45p 3.45p 3.10p 3.40p 30000
08/11/2018 4.10p 4.10p 3.30p 3.45p 86000
07/11/2018 4.10p 4.10p 4.10p 4.10p 0
06/11/2018 4.10p 4.10p 4.10p 4.10p 0
05/11/2018 4.10p 4.10p 4.10p 4.10p 0
02/11/2018 4.10p 4.10p 4.10p 4.10p 0
01/11/2018 4.10p 4.10p 4.10p 4.10p 0
31/10/2018 4.10p 4.10p 4.00p 4.10p 50000
30/10/2018 4.10p 4.10p 4.10p 4.10p 0
29/10/2018 4.10p 4.10p 4.00p 4.10p 4521
26/10/2018 4.20p 4.20p 4.20p 4.20p 0
25/10/2018 4.10p 4.20p 4.20p 4.20p 0
24/10/2018 4.20p 4.20p 4.20p 4.20p 0
23/10/2018 4.20p 4.20p 4.20p 4.20p 0
22/10/2018 4.20p 4.20p 3.80p 4.20p 43716
19/10/2018 4.20p 4.20p 4.20p 4.20p 0
18/10/2018 4.20p 4.20p 4.20p 4.20p 0
17/10/2018 4.20p 4.20p 4.20p 4.20p 50000
16/10/2018 4.20p 4.20p 4.20p 4.20p 0
15/10/2018 4.20p 4.20p 4.20p 4.20p 0
12/10/2018 4.20p 4.20p 4.20p 4.20p 60000
11/10/2018 4.20p 4.20p 4.20p 4.20p 0
10/10/2018 4.45p 4.45p 4.00p 4.20p 211250
09/10/2018 4.65p 4.65p 4.10p 4.45p 25000
08/10/2018 4.65p 4.70p 4.50p 4.65p 133775
05/10/2018 4.65p 4.65p 4.50p 4.65p 50000
04/10/2018 4.80p 4.80p 4.50p 4.75p 24151
03/10/2018 4.88p 5.00p 4.63p 4.80p 2277057
02/10/2018 4.88p 4.88p 4.88p 4.88p 0
01/10/2018 4.88p 4.88p 4.88p 4.88p 0
28/09/2018 4.88p 4.88p 4.78p 4.88p 31020
27/09/2018 4.88p 4.88p 4.88p 4.88p 0
26/09/2018 5.13p 5.35p 4.80p 4.88p 83000
25/09/2018 5.50p 5.50p 4.80p 5.13p 192201
24/09/2018 5.65p 5.71p 5.65p 5.65p 100000
21/09/2018 5.65p 5.65p 5.65p 5.65p 0
20/09/2018 5.65p 5.70p 5.38p 5.65p 12000
19/09/2018 5.65p 5.65p 5.30p 5.65p 4464
18/09/2018 5.75p 5.75p 5.35p 5.65p 131253
17/09/2018 5.93p 5.93p 5.75p 5.75p 20000
14/09/2018 5.93p 5.93p 5.93p 5.93p 0
13/09/2018 5.93p 6.00p 5.93p 5.93p 205

*Close Price adjusted for both dividends and splits