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
20/07/2016 54.50p 55.11p 54.50p 54.50p 507
19/07/2016 55.50p 55.50p 53.00p 54.50p 5681
18/07/2016 55.50p 55.50p 55.50p 55.50p 0
15/07/2016 55.50p 55.50p 55.50p 55.50p 0
14/07/2016 55.00p 56.00p 55.00p 55.50p 2977
13/07/2016 55.00p 55.00p 55.00p 55.00p 0
12/07/2016 54.00p 56.11p 54.00p 55.00p 4160
11/07/2016 54.00p 54.00p 54.00p 54.00p 0
08/07/2016 54.00p 54.00p 54.00p 54.00p 0
07/07/2016 54.00p 54.00p 54.00p 54.00p 0
06/07/2016 54.00p 54.00p 54.00p 54.00p 0
05/07/2016 54.00p 54.00p 54.00p 54.00p 0
04/07/2016 54.00p 54.00p 54.00p 54.00p 0
01/07/2016 54.00p 54.00p 54.00p 54.00p 0
30/06/2016 55.00p 55.00p 53.00p 54.00p 2500
29/06/2016 55.00p 55.00p 55.00p 55.00p 0
28/06/2016 55.00p 55.00p 55.00p 55.00p 0
27/06/2016 57.00p 58.44p 54.00p 55.00p 2088
24/06/2016 57.00p 57.00p 57.00p 57.00p 0
23/06/2016 57.00p 59.55p 57.00p 57.00p 168
22/06/2016 58.50p 58.50p 57.00p 57.00p 3500
21/06/2016 58.50p 58.50p 58.50p 58.50p 0
20/06/2016 58.50p 58.50p 58.50p 58.50p 0
17/06/2016 58.50p 58.50p 58.50p 58.50p 0
16/06/2016 58.50p 58.50p 58.50p 58.50p 0
15/06/2016 58.50p 58.50p 58.50p 58.50p 0
14/06/2016 58.50p 58.50p 58.50p 58.50p 0
13/06/2016 58.50p 59.49p 58.50p 58.50p 600
10/06/2016 58.50p 58.50p 58.50p 58.50p 0
09/06/2016 58.50p 58.50p 57.00p 58.50p 860
08/06/2016 59.00p 59.00p 57.00p 58.50p 52600
07/06/2016 59.00p 59.00p 59.00p 59.00p 0
06/06/2016 59.00p 59.60p 57.00p 59.00p 3570
03/06/2016 59.00p 59.00p 59.00p 59.00p 0
02/06/2016 59.00p 59.00p 59.00p 59.00p 0
01/06/2016 61.50p 62.00p 57.00p 59.00p 11452
31/05/2016 61.50p 61.50p 61.50p 61.50p 0
27/05/2016 61.50p 62.00p 61.50p 61.50p 0
26/05/2016 62.00p 62.00p 60.00p 62.00p 1789
25/05/2016 63.50p 63.50p 61.00p 62.50p 8031
24/05/2016 63.50p 63.50p 62.00p 63.50p 5000
23/05/2016 63.50p 63.50p 63.50p 63.50p 0
20/05/2016 63.50p 63.50p 63.50p 63.50p 0
19/05/2016 63.50p 63.50p 63.50p 63.50p 0
18/05/2016 63.50p 63.50p 63.50p 63.50p 0
17/05/2016 63.50p 63.50p 62.22p 63.50p 871
16/05/2016 63.50p 63.50p 62.00p 63.50p 62500
13/05/2016 59.00p 65.00p 59.00p 63.50p 5631
12/05/2016 57.00p 63.00p 57.00p 59.00p 22631
11/05/2016 57.00p 57.00p 57.00p 57.00p 0
10/05/2016 56.50p 57.00p 56.50p 57.00p 0
09/05/2016 56.00p 57.80p 56.00p 56.50p 173
06/05/2016 55.50p 57.75p 53.00p 56.00p 113434
05/05/2016 59.00p 59.00p 55.00p 55.50p 4285
04/05/2016 60.00p 60.00p 58.00p 59.00p 127700
03/05/2016 55.00p 60.95p 55.00p 58.50p 19041
29/04/2016 54.00p 54.00p 54.00p 54.00p 93913
28/04/2016 55.00p 55.00p 50.00p 54.00p 448402
27/04/2016 56.50p 56.50p 55.00p 55.00p 3670
26/04/2016 56.50p 56.66p 56.50p 56.50p 507
25/04/2016 56.50p 56.66p 56.50p 56.50p 1200
22/04/2016 56.50p 56.50p 56.50p 56.50p 0
21/04/2016 56.50p 56.50p 56.50p 56.50p 0
20/04/2016 56.50p 56.50p 56.50p 56.50p 0
19/04/2016 57.50p 57.50p 55.00p 56.50p 3670
18/04/2016 57.50p 57.50p 57.50p 57.50p 0
15/04/2016 57.50p 57.50p 57.50p 57.50p 0
14/04/2016 57.50p 57.50p 55.00p 57.50p 1637
13/04/2016 57.50p 57.50p 57.50p 57.50p 0
12/04/2016 58.00p 58.00p 56.00p 57.50p 4733
11/04/2016 58.00p 58.00p 58.00p 58.00p 0
08/04/2016 58.50p 58.50p 58.00p 58.00p 0
07/04/2016 58.50p 58.50p 58.50p 58.50p 0
06/04/2016 58.50p 58.50p 58.50p 58.50p 0
05/04/2016 58.50p 58.50p 58.25p 58.50p 0
04/04/2016 60.25p 60.38p 56.00p 58.25p 4637
01/04/2016 60.25p 60.38p 60.25p 60.25p 15173
31/03/2016 60.50p 60.95p 60.00p 60.25p 51376
30/03/2016 60.50p 60.50p 60.50p 60.50p 0
29/03/2016 60.50p 60.50p 60.50p 60.50p 0
24/03/2016 60.50p 60.50p 60.50p 60.50p 0
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

*Close Price adjusted for both dividends and splits