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
23/03/2016 60.50p 60.50p 60.33p 60.50p 166
22/03/2016 60.50p 60.50p 60.50p 60.50p 0
21/03/2016 60.50p 60.50p 60.00p 60.50p 12844
18/03/2016 61.50p 61.50p 60.50p 60.50p 0
17/03/2016 61.50p 61.50p 61.50p 61.50p 0
16/03/2016 61.50p 61.50p 61.50p 61.50p 0
15/03/2016 61.50p 61.50p 61.50p 61.50p 0
14/03/2016 62.00p 62.00p 61.00p 61.50p 4000
11/03/2016 62.00p 62.00p 62.00p 62.00p 0
10/03/2016 62.00p 63.00p 62.00p 62.00p 14286
09/03/2016 62.00p 62.00p 62.00p 62.00p 0
08/03/2016 62.00p 63.00p 62.00p 62.00p 40000
07/03/2016 62.00p 62.00p 62.00p 62.00p 35714
04/03/2016 65.50p 65.50p 62.00p 62.00p 2056
03/03/2016 66.50p 67.00p 65.00p 65.50p 3178
02/03/2016 66.50p 66.50p 65.00p 66.50p 230000
01/03/2016 66.50p 66.50p 66.50p 66.50p 5000
29/02/2016 66.50p 66.50p 66.50p 66.50p 0
26/02/2016 66.50p 66.50p 66.50p 66.50p 0
25/02/2016 66.50p 66.50p 66.50p 66.50p 0
24/02/2016 66.50p 66.50p 66.50p 66.50p 0
23/02/2016 66.50p 66.50p 66.50p 66.50p 0
22/02/2016 66.50p 66.50p 66.50p 66.50p 0
19/02/2016 66.50p 67.88p 66.50p 66.50p 100
18/02/2016 66.50p 69.00p 66.50p 66.50p 22075
17/02/2016 69.50p 69.50p 66.00p 66.50p 5670
16/02/2016 69.50p 69.50p 67.00p 69.50p 250
15/02/2016 69.50p 69.50p 69.50p 69.50p 0
12/02/2016 75.50p 75.50p 68.00p 69.50p 23000
11/02/2016 77.50p 77.50p 77.50p 77.50p 0
10/02/2016 77.50p 77.50p 77.50p 77.50p 0
09/02/2016 77.50p 77.50p 77.50p 77.50p 0
08/02/2016 77.50p 77.50p 77.50p 77.50p 0
05/02/2016 77.50p 77.50p 77.50p 77.50p 0
04/02/2016 77.50p 77.50p 77.50p 77.50p 0
03/02/2016 77.50p 77.50p 77.50p 77.50p 0
02/02/2016 77.50p 78.00p 77.50p 77.50p 576
01/02/2016 77.50p 77.50p 77.50p 77.50p 0
29/01/2016 77.50p 77.50p 77.50p 77.50p 0
28/01/2016 77.50p 77.50p 77.50p 77.50p 0
27/01/2016 77.50p 77.50p 77.50p 77.50p 0
26/01/2016 77.50p 77.50p 77.50p 77.50p 0
25/01/2016 77.50p 77.50p 77.50p 77.50p 0
22/01/2016 77.50p 77.50p 77.50p 77.50p 0
21/01/2016 77.50p 77.50p 77.50p 77.50p 0
20/01/2016 77.50p 78.00p 77.50p 77.50p 2500
19/01/2016 77.50p 78.00p 77.50p 77.50p 640
18/01/2016 77.50p 77.50p 77.50p 77.50p 0
15/01/2016 77.50p 78.00p 77.50p 77.50p 703
14/01/2016 77.50p 77.50p 77.50p 77.50p 0
13/01/2016 77.50p 78.50p 77.50p 77.50p 125
12/01/2016 77.50p 77.50p 77.50p 77.50p 0
11/01/2016 77.50p 77.50p 77.50p 77.50p 0
08/01/2016 77.50p 77.50p 77.50p 77.50p 0
07/01/2016 77.50p 77.50p 77.50p 77.50p 0
06/01/2016 78.00p 78.00p 76.00p 77.50p 666
05/01/2016 78.00p 78.00p 78.00p 78.00p 0
04/01/2016 78.00p 78.00p 78.00p 78.00p 0
31/12/2015 78.00p 78.00p 78.00p 78.00p 0
30/12/2015 78.00p 78.00p 78.00p 78.00p 0
29/12/2015 78.00p 78.92p 76.00p 78.00p 1292
24/12/2015 79.00p 79.00p 76.00p 78.00p 5000
23/12/2015 77.00p 79.00p 77.00p 79.00p 6500
22/12/2015 77.00p 77.00p 77.00p 77.00p 0
21/12/2015 77.00p 77.00p 77.00p 77.00p 0
18/12/2015 77.00p 77.00p 77.00p 77.00p 0
17/12/2015 77.00p 77.00p 77.00p 77.00p 0
16/12/2015 77.00p 77.00p 77.00p 77.00p 0
15/12/2015 77.00p 77.00p 77.00p 77.00p 0
14/12/2015 77.00p 77.00p 77.00p 77.00p 0
11/12/2015 77.00p 77.00p 77.00p 77.00p 0
10/12/2015 77.00p 77.00p 77.00p 77.00p 0
09/12/2015 77.00p 77.00p 77.00p 77.00p 0
08/12/2015 77.00p 77.00p 77.00p 77.00p 0
07/12/2015 77.00p 77.00p 77.00p 77.00p 0
04/12/2015 77.00p 77.00p 77.00p 77.00p 0
03/12/2015 77.00p 77.00p 77.00p 77.00p 0
02/12/2015 77.00p 77.00p 77.00p 77.00p 0
01/12/2015 77.00p 77.00p 77.00p 77.00p 0
30/11/2015 77.00p 77.00p 77.00p 77.00p 0
27/11/2015 77.00p 77.00p 77.00p 77.00p 0
26/11/2015 79.00p 79.00p 75.00p 77.00p 5000
25/11/2015 79.00p 79.00p 79.00p 79.00p 0
24/11/2015 79.00p 79.00p 79.00p 79.00p 0
23/11/2015 79.00p 81.00p 79.00p 79.00p 247
20/11/2015 79.00p 79.00p 79.00p 79.00p 0
19/11/2015 79.00p 79.00p 79.00p 79.00p 0
18/11/2015 79.00p 79.00p 79.00p 79.00p 0
17/11/2015 79.00p 79.00p 79.00p 79.00p 0
16/11/2015 79.00p 79.00p 79.00p 79.00p 0
13/11/2015 79.00p 80.00p 79.00p 79.00p 9217
12/11/2015 79.00p 80.00p 79.00p 79.00p 451
11/11/2015 79.00p 79.00p 79.00p 79.00p 0
10/11/2015 79.00p 79.00p 79.00p 79.00p 0
09/11/2015 79.00p 79.00p 79.00p 79.00p 0
06/11/2015 78.00p 79.97p 78.00p 79.00p 6000
05/11/2015 78.00p 79.32p 78.00p 78.00p 500
04/11/2015 78.00p 78.00p 78.00p 78.00p 0
03/11/2015 78.00p 78.00p 78.00p 78.00p 0
02/11/2015 78.00p 78.00p 78.00p 78.00p 0
30/10/2015 78.00p 78.00p 78.00p 78.00p 0
29/10/2015 79.00p 79.00p 78.00p 78.00p 940
28/10/2015 80.00p 80.00p 78.00p 79.00p 1500
27/10/2015 80.00p 81.00p 78.00p 80.00p 3878
26/10/2015 80.00p 80.00p 80.00p 80.00p 0
23/10/2015 80.00p 81.40p 80.00p 80.00p 243
22/10/2015 80.00p 80.00p 80.00p 80.00p 0
21/10/2015 80.00p 80.00p 78.08p 80.00p 2044
20/10/2015 80.00p 80.00p 80.00p 80.00p 0
19/10/2015 80.00p 80.00p 80.00p 80.00p 0
16/10/2015 80.00p 80.00p 80.00p 80.00p 0
15/10/2015 80.00p 81.92p 80.00p 80.00p 625
14/10/2015 80.00p 80.00p 80.00p 80.00p 336
13/10/2015 80.00p 80.00p 78.08p 80.00p 1500
12/10/2015 80.00p 80.00p 80.00p 80.00p 0
09/10/2015 80.00p 80.00p 80.00p 80.00p 0
08/10/2015 80.00p 80.00p 80.00p 80.00p 0
07/10/2015 80.00p 80.00p 78.08p 80.00p 600
06/10/2015 80.00p 80.00p 80.00p 80.00p 0
05/10/2015 80.00p 81.60p 80.00p 80.00p 12240
02/10/2015 80.00p 80.00p 80.00p 80.00p 5922
01/10/2015 80.00p 80.00p 80.00p 80.00p 0
30/09/2015 80.00p 80.00p 80.00p 80.00p 0
29/09/2015 80.00p 80.92p 78.00p 80.00p 700
28/09/2015 79.00p 79.00p 79.00p 79.00p 0
25/09/2015 79.00p 79.00p 79.00p 79.00p 0
24/09/2015 79.00p 79.00p 79.00p 79.00p 0
23/09/2015 79.00p 79.00p 79.00p 79.00p 0
22/09/2015 79.00p 79.00p 79.00p 79.00p 0
21/09/2015 79.00p 79.00p 79.00p 79.00p 0
18/09/2015 79.00p 79.00p 79.00p 79.00p 0
17/09/2015 79.00p 79.00p 79.00p 79.00p 0
16/09/2015 79.00p 79.00p 79.00p 79.00p 0
15/09/2015 79.00p 79.00p 79.00p 79.00p 0
14/09/2015 79.00p 79.00p 78.00p 79.00p 140
11/09/2015 79.00p 79.00p 79.00p 79.00p 95000
10/09/2015 83.50p 83.50p 79.00p 79.00p 5494
09/09/2015 83.50p 83.50p 83.50p 83.50p 0
08/09/2015 83.50p 83.50p 83.50p 83.50p 0
07/09/2015 84.50p 84.50p 80.00p 83.50p 7000
04/09/2015 84.50p 84.50p 84.50p 84.50p 0
03/09/2015 84.50p 84.50p 80.00p 84.50p 9816
02/09/2015 84.50p 84.50p 84.50p 84.50p 0
01/09/2015 84.50p 84.50p 84.50p 84.50p 0
28/08/2015 84.50p 84.50p 84.50p 84.50p 0
27/08/2015 84.50p 84.50p 84.50p 84.50p 0
26/08/2015 84.50p 84.50p 84.50p 84.50p 0
25/08/2015 84.50p 84.50p 84.50p 84.50p 0
24/08/2015 84.50p 84.50p 84.50p 84.50p 0
21/08/2015 86.50p 86.50p 84.00p 84.50p 23000
20/08/2015 86.50p 86.50p 86.50p 86.50p 0
19/08/2015 86.50p 86.50p 85.45p 86.50p 920
18/08/2015 86.50p 86.50p 85.95p 86.50p 916
17/08/2015 88.50p 88.50p 84.00p 86.50p 8357
14/08/2015 88.50p 88.50p 88.50p 88.50p 0
13/08/2015 88.50p 88.50p 88.50p 88.50p 0
12/08/2015 88.50p 88.50p 88.50p 88.50p 0
11/08/2015 88.50p 88.50p 88.50p 88.50p 0
10/08/2015 88.50p 88.50p 88.50p 88.50p 0
07/08/2015 88.50p 88.50p 88.50p 88.50p 0
06/08/2015 88.50p 88.50p 88.50p 88.50p 0
05/08/2015 88.50p 88.50p 88.00p 88.50p 554
04/08/2015 88.50p 88.50p 88.50p 88.50p 0
03/08/2015 88.50p 88.50p 88.00p 88.50p 1124
31/07/2015 88.50p 88.50p 88.50p 88.50p 0
30/07/2015 88.50p 88.50p 88.50p 88.50p 0
29/07/2015 88.50p 88.50p 88.50p 88.50p 0
28/07/2015 88.50p 88.50p 88.50p 88.50p 12456
27/07/2015 88.50p 88.50p 88.50p 88.50p 0
24/07/2015 88.50p 88.50p 88.50p 88.50p 0
23/07/2015 88.50p 88.50p 88.50p 88.50p 0
22/07/2015 88.50p 88.50p 88.50p 88.50p 0
21/07/2015 88.50p 88.50p 88.50p 88.50p 0
20/07/2015 88.50p 88.50p 88.50p 88.50p 0
17/07/2015 88.50p 88.50p 88.50p 88.50p 0
16/07/2015 87.50p 88.50p 87.50p 88.50p 0
15/07/2015 87.50p 87.50p 87.50p 87.50p 0
14/07/2015 87.50p 87.50p 87.50p 87.50p 0
13/07/2015 87.50p 88.00p 87.50p 87.50p 7384
10/07/2015 87.50p 87.50p 87.50p 87.50p 0
09/07/2015 87.50p 87.50p 85.50p 87.50p 2500
08/07/2015 87.50p 87.50p 87.50p 87.50p 0
07/07/2015 87.50p 87.50p 87.50p 87.50p 0
06/07/2015 87.50p 88.00p 87.50p 87.50p 724
03/07/2015 87.50p 87.50p 87.50p 87.50p 0
02/07/2015 87.50p 88.00p 87.50p 87.50p 3458
01/07/2015 87.50p 87.50p 87.50p 87.50p 0
30/06/2015 87.50p 87.50p 87.50p 87.50p 0
29/06/2015 87.50p 87.50p 87.50p 87.50p 0
26/06/2015 87.50p 87.50p 87.50p 87.50p 0
25/06/2015 87.50p 88.00p 87.50p 87.50p 600
24/06/2015 87.50p 87.50p 87.50p 87.50p 0
23/06/2015 87.50p 87.50p 87.50p 87.50p 0
22/06/2015 87.50p 88.00p 87.50p 87.50p 16684
19/06/2015 87.50p 87.50p 87.50p 87.50p 0
18/06/2015 87.50p 87.50p 87.50p 87.50p 0
17/06/2015 87.50p 87.50p 87.50p 87.50p 0
16/06/2015 87.50p 88.00p 87.50p 87.50p 1162
15/06/2015 87.50p 87.50p 87.50p 87.50p 0
12/06/2015 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits