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
10/02/2017 21.00p 21.00p 20.00p 20.25p 158684
09/02/2017 21.00p 21.00p 21.00p 21.00p 0
08/02/2017 21.00p 21.17p 20.50p 21.00p 5051
07/02/2017 21.38p 21.38p 20.81p 21.00p 38472
06/02/2017 21.63p 21.63p 21.00p 21.00p 42000
03/02/2017 21.63p 21.63p 21.63p 21.63p 0
02/02/2017 21.63p 21.63p 21.06p 21.63p 5000
01/02/2017 21.50p 21.90p 21.50p 21.63p 15948
31/01/2017 21.38p 22.25p 21.38p 21.50p 14813
30/01/2017 21.63p 21.63p 21.02p 21.38p 13346
27/01/2017 21.63p 21.67p 21.02p 21.63p 15804
26/01/2017 21.63p 21.63p 21.07p 21.63p 10750
25/01/2017 21.63p 21.75p 21.63p 21.63p 241
24/01/2017 21.63p 21.63p 21.63p 21.63p 0
23/01/2017 21.63p 21.63p 21.06p 21.63p 7686
20/01/2017 21.13p 21.63p 20.75p 21.63p 35000
19/01/2017 20.87p 21.13p 20.87p 21.13p 23612
18/01/2017 21.13p 21.13p 20.75p 20.87p 35100
17/01/2017 21.13p 21.13p 21.13p 21.13p 0
16/01/2017 20.75p 21.13p 20.50p 21.13p 57600
13/01/2017 20.25p 20.75p 20.25p 20.50p 30000
12/01/2017 20.25p 20.25p 20.25p 20.25p 0
11/01/2017 20.25p 20.42p 20.25p 20.25p 5000
10/01/2017 20.63p 20.63p 20.13p 20.25p 8908
09/01/2017 20.38p 20.75p 20.38p 20.63p 25000
06/01/2017 21.50p 21.50p 20.38p 20.38p 67218
05/01/2017 21.75p 21.75p 21.50p 21.50p 16407
04/01/2017 22.25p 22.25p 21.00p 21.75p 148544
03/01/2017 22.75p 22.75p 22.00p 22.25p 19616
30/12/2016 22.75p 22.75p 22.75p 22.75p 0
29/12/2016 22.75p 22.75p 22.75p 22.75p 0
28/12/2016 23.25p 23.25p 22.45p 22.75p 50000
23/12/2016 23.25p 23.50p 23.25p 23.25p 0
22/12/2016 23.25p 23.33p 22.50p 23.25p 20901
21/12/2016 23.25p 23.25p 23.25p 23.25p 0
20/12/2016 23.25p 23.25p 23.25p 23.25p 0
19/12/2016 23.00p 23.26p 22.50p 23.25p 38000
16/12/2016 23.00p 23.00p 23.00p 23.00p 0
15/12/2016 23.50p 23.50p 23.00p 23.00p 150
14/12/2016 24.25p 24.25p 23.60p 24.00p 900
13/12/2016 24.38p 24.38p 23.50p 24.25p 33000
12/12/2016 24.38p 24.38p 23.75p 24.38p 20000
09/12/2016 24.38p 24.38p 23.76p 24.38p 4400
08/12/2016 24.38p 24.38p 23.75p 24.38p 8025
07/12/2016 24.38p 24.38p 24.38p 24.38p 0
06/12/2016 24.38p 24.38p 24.38p 24.38p 0
05/12/2016 24.38p 24.38p 23.80p 24.38p 16382
02/12/2016 24.38p 24.38p 24.38p 24.38p 0
01/12/2016 24.38p 24.38p 24.38p 24.38p 0
30/11/2016 24.38p 24.38p 23.80p 24.38p 10000
29/11/2016 24.38p 24.38p 24.38p 24.38p 0
28/11/2016 24.38p 24.38p 24.38p 24.38p 0
25/11/2016 24.63p 24.63p 23.67p 24.38p 16339
24/11/2016 24.63p 24.63p 24.63p 24.63p 0
23/11/2016 24.63p 24.63p 24.32p 24.63p 3500
22/11/2016 24.63p 24.63p 24.30p 24.63p 66357
21/11/2016 24.50p 24.90p 24.50p 24.63p 21429
18/11/2016 24.50p 24.50p 24.44p 24.50p 10345
17/11/2016 24.50p 24.50p 24.00p 24.50p 26000
16/11/2016 24.50p 24.50p 24.00p 24.50p 20000
15/11/2016 24.63p 24.63p 24.25p 24.50p 4124
14/11/2016 24.63p 24.63p 24.25p 24.63p 9168
11/11/2016 24.63p 24.63p 24.40p 24.63p 400
10/11/2016 24.63p 24.63p 24.50p 24.63p 1959
09/11/2016 24.50p 24.63p 24.25p 24.63p 13000
08/11/2016 24.50p 25.15p 24.00p 25.00p 165906
07/11/2016 23.25p 23.48p 23.25p 23.38p 4217
04/11/2016 23.25p 23.44p 23.07p 23.25p 47025
03/11/2016 22.50p 23.44p 22.13p 23.25p 220457
02/11/2016 22.00p 22.68p 22.00p 22.50p 264146
01/11/2016 21.63p 21.75p 21.50p 21.63p 105002
31/10/2016 21.25p 22.00p 21.10p 21.63p 365000
28/10/2016 21.25p 21.50p 21.05p 21.25p 138368
27/10/2016 21.50p 21.50p 21.03p 21.25p 32748
26/10/2016 21.75p 21.75p 21.39p 21.50p 30000
25/10/2016 22.00p 22.00p 21.75p 21.75p 0
24/10/2016 21.75p 22.00p 21.50p 22.00p 25000
21/10/2016 21.75p 21.90p 21.50p 21.75p 62680
20/10/2016 22.50p 22.50p 21.63p 21.75p 100858
19/10/2016 22.50p 22.55p 22.50p 22.50p 10000
18/10/2016 23.00p 23.00p 22.00p 22.50p 10000
17/10/2016 23.50p 23.50p 22.00p 23.00p 153500
14/10/2016 23.50p 23.50p 22.50p 23.50p 16355
13/10/2016 23.50p 23.50p 23.00p 23.50p 15467
12/10/2016 23.50p 23.50p 22.50p 23.50p 15000
11/10/2016 23.50p 23.50p 23.50p 23.50p 0
10/10/2016 23.50p 23.50p 23.20p 23.50p 4267
07/10/2016 23.75p 23.75p 22.50p 23.50p 49358
06/10/2016 23.75p 23.88p 22.50p 23.75p 69474
05/10/2016 23.75p 23.75p 23.54p 23.75p 10000
04/10/2016 22.25p 23.83p 22.25p 23.75p 408406
03/10/2016 24.25p 24.25p 22.11p 22.13p 425443
30/09/2016 25.25p 25.25p 24.11p 24.25p 51750
29/09/2016 25.25p 25.25p 24.55p 25.25p 73129
28/09/2016 28.50p 28.50p 23.15p 25.25p 526209
27/09/2016 28.50p 28.65p 28.22p 28.50p 93368
26/09/2016 28.50p 28.74p 28.50p 28.50p 215157
23/09/2016 28.50p 28.65p 28.00p 28.50p 95493
22/09/2016 28.25p 28.65p 27.66p 28.50p 127340
21/09/2016 28.25p 28.25p 27.66p 28.25p 114300
20/09/2016 28.25p 28.25p 28.25p 28.25p 0
19/09/2016 28.25p 28.48p 28.25p 28.25p 4000
16/09/2016 28.25p 28.48p 28.25p 28.25p 27000
15/09/2016 28.00p 28.60p 28.00p 28.25p 285477
14/09/2016 28.00p 28.00p 28.00p 28.00p 0
13/09/2016 28.00p 28.60p 27.44p 28.00p 87824
12/09/2016 28.00p 28.00p 28.00p 28.00p 0
09/09/2016 28.00p 28.50p 28.00p 28.00p 53000
08/09/2016 28.00p 28.50p 27.50p 28.00p 16930
07/09/2016 29.25p 29.25p 28.00p 28.00p 10000
06/09/2016 29.25p 29.25p 28.50p 29.25p 60000
05/09/2016 29.25p 29.39p 28.60p 29.25p 20003
02/09/2016 28.50p 29.39p 28.00p 29.25p 67241
01/09/2016 28.50p 28.50p 28.50p 28.50p 0
31/08/2016 28.50p 28.80p 28.50p 28.50p 73000
30/08/2016 27.50p 28.80p 27.50p 28.50p 281911
26/08/2016 29.25p 29.25p 27.22p 27.25p 74000
25/08/2016 29.25p 29.25p 28.50p 29.25p 38668
24/08/2016 29.25p 29.25p 29.25p 29.25p 0
23/08/2016 29.25p 29.25p 28.80p 29.25p 16000
22/08/2016 29.00p 29.25p 29.00p 29.25p 0
19/08/2016 29.00p 29.00p 29.00p 29.00p 0
18/08/2016 29.00p 29.00p 29.00p 29.00p 0
17/08/2016 28.50p 29.00p 28.40p 29.00p 21000
16/08/2016 28.00p 28.50p 28.00p 28.50p 5000
15/08/2016 28.00p 28.00p 28.00p 28.00p 1000
12/08/2016 28.75p 28.75p 27.50p 28.00p 36904
11/08/2016 29.00p 29.00p 28.00p 28.75p 55499
10/08/2016 29.00p 29.30p 29.00p 29.00p 24000
09/08/2016 29.00p 29.30p 28.62p 29.00p 80000
08/08/2016 29.00p 29.00p 29.00p 29.00p 10313
05/08/2016 29.00p 29.00p 28.00p 29.00p 15018
04/08/2016 30.00p 30.00p 29.00p 29.00p 135408
03/08/2016 28.00p 30.30p 28.00p 30.00p 423852
02/08/2016 27.00p 28.00p 27.00p 28.00p 88860
01/08/2016 26.25p 27.00p 26.25p 27.00p 150000
29/07/2016 26.25p 26.25p 26.00p 26.25p 10000
28/07/2016 26.25p 26.25p 26.25p 26.25p 0
27/07/2016 26.25p 26.25p 25.50p 26.25p 3000
26/07/2016 26.25p 26.40p 25.66p 26.25p 37678
25/07/2016 26.00p 26.25p 25.80p 26.25p 339
22/07/2016 26.00p 26.30p 26.00p 26.00p 26000
21/07/2016 26.00p 26.30p 25.31p 26.00p 22755
20/07/2016 26.00p 26.00p 26.00p 26.00p 0
19/07/2016 26.00p 26.00p 26.00p 26.00p 0
18/07/2016 26.00p 26.80p 26.00p 26.00p 95605
15/07/2016 26.00p 26.00p 26.00p 26.00p 0
14/07/2016 26.00p 26.30p 26.00p 26.00p 37946
13/07/2016 26.00p 26.20p 25.03p 25.50p 142684
12/07/2016 26.00p 26.00p 25.03p 26.00p 64411
11/07/2016 25.00p 26.00p 25.00p 26.00p 60500
08/07/2016 25.00p 25.00p 25.00p 25.00p 0
07/07/2016 25.50p 25.50p 24.25p 25.00p 65000
06/07/2016 26.00p 26.00p 25.50p 25.50p 0
05/07/2016 26.50p 27.97p 25.50p 26.00p 102966
04/07/2016 27.75p 27.97p 26.00p 27.00p 26789
01/07/2016 28.00p 28.50p 27.40p 27.75p 346971
30/06/2016 26.00p 28.00p 26.00p 28.00p 152749
29/06/2016 24.50p 24.50p 24.00p 24.50p 13000
28/06/2016 23.75p 24.70p 23.40p 24.50p 51873
27/06/2016 24.50p 24.50p 23.00p 23.75p 69000
24/06/2016 26.00p 26.00p 23.64p 24.50p 105779
23/06/2016 27.25p 27.25p 27.25p 27.25p 0
22/06/2016 27.25p 27.25p 27.25p 27.25p 300000
21/06/2016 27.00p 27.75p 27.00p 27.25p 15000
20/06/2016 27.00p 27.11p 26.00p 27.00p 48351
17/06/2016 26.00p 26.50p 26.00p 26.50p 0
16/06/2016 26.00p 26.00p 26.00p 26.00p 0
15/06/2016 24.50p 26.20p 24.00p 26.00p 133452
14/06/2016 27.50p 27.50p 24.10p 24.50p 85079
13/06/2016 29.00p 29.00p 27.25p 27.25p 119600
10/06/2016 29.00p 29.25p 28.00p 29.00p 169648
09/06/2016 28.00p 29.63p 28.00p 29.00p 179329
08/06/2016 28.00p 28.50p 28.00p 28.00p 7000
07/06/2016 28.00p 29.00p 27.25p 28.00p 137502
06/06/2016 27.25p 28.00p 27.25p 28.00p 110000
03/06/2016 27.00p 28.00p 27.00p 27.25p 17857
02/06/2016 27.00p 27.00p 26.55p 27.00p 12767
01/06/2016 27.00p 27.00p 26.50p 27.00p 20000
31/05/2016 26.00p 28.00p 26.00p 27.00p 51000
27/05/2016 26.00p 27.00p 26.00p 26.00p 28206
26/05/2016 26.00p 27.00p 26.00p 26.00p 21000
25/05/2016 26.00p 27.00p 26.00p 26.00p 27827
24/05/2016 26.00p 26.80p 26.00p 26.00p 7425
23/05/2016 25.50p 27.00p 24.92p 26.00p 109849
20/05/2016 25.50p 25.96p 24.80p 25.50p 68265
19/05/2016 25.50p 26.00p 25.10p 25.50p 14156
18/05/2016 25.50p 25.60p 25.50p 25.50p 70000
17/05/2016 25.50p 25.50p 25.50p 25.50p 0
16/05/2016 26.25p 26.25p 24.50p 25.50p 29582
13/05/2016 26.25p 26.25p 25.50p 26.25p 20000
12/05/2016 26.25p 26.25p 26.25p 26.25p 0
11/05/2016 26.25p 26.25p 25.20p 26.25p 88167
10/05/2016 28.00p 28.00p 25.60p 26.25p 284381
09/05/2016 26.75p 28.00p 26.75p 28.00p 65000
06/05/2016 26.75p 27.11p 26.08p 26.75p 11809
05/05/2016 27.25p 27.25p 26.57p 26.75p 20000
04/05/2016 27.00p 27.48p 27.00p 27.25p 18355
03/05/2016 25.25p 27.68p 25.25p 27.00p 57806
29/04/2016 25.25p 26.00p 25.25p 25.25p 34508

*Close Price adjusted for both dividends and splits