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
01/02/2024 35.00p 41.90p 35.00p 40.00p 1568492
31/01/2024 34.00p 34.70p 33.05p 34.00p 120745
30/01/2024 34.00p 35.00p 33.00p 34.00p 890616
29/01/2024 34.50p 34.50p 33.73p 34.00p 42053
26/01/2024 34.50p 34.70p 34.00p 34.50p 31682
25/01/2024 34.50p 34.50p 34.00p 34.50p 61471
24/01/2024 34.50p 35.00p 34.00p 34.50p 13684
23/01/2024 34.75p 35.00p 34.00p 34.50p 312530
22/01/2024 34.75p 34.95p 34.50p 34.75p 354344
19/01/2024 34.75p 34.75p 34.67p 34.75p 1443
18/01/2024 34.50p 34.90p 34.42p 34.50p 181357
17/01/2024 35.50p 35.50p 34.00p 34.50p 161209
16/01/2024 36.00p 36.00p 35.00p 35.50p 53490
15/01/2024 36.00p 37.00p 35.00p 36.00p 59684
12/01/2024 34.00p 36.66p 33.72p 36.00p 326850
11/01/2024 34.00p 34.70p 33.00p 34.00p 400799
10/01/2024 34.00p 35.00p 33.00p 33.00p 34593
09/01/2024 33.50p 34.00p 32.30p 34.00p 135948
08/01/2024 33.50p 34.40p 33.00p 33.50p 33946
05/01/2024 33.50p 34.00p 33.00p 33.50p 63620
04/01/2024 33.50p 34.00p 33.50p 33.50p 41429
03/01/2024 33.50p 34.00p 33.48p 33.50p 39397
02/01/2024 33.50p 33.99p 33.00p 33.00p 63340
29/12/2023 33.50p 33.84p 33.40p 33.50p 75779
28/12/2023 33.50p 34.00p 33.00p 33.50p 8937
27/12/2023 34.00p 34.50p 33.40p 33.50p 45341
22/12/2023 34.00p 34.50p 33.50p 34.00p 675691
21/12/2023 34.00p 36.00p 33.50p 34.00p 2932045
20/12/2023 33.50p 34.60p 33.00p 34.00p 1029733
19/12/2023 34.00p 34.00p 33.50p 33.50p 235825
18/12/2023 33.50p 33.88p 33.28p 33.50p 18671
15/12/2023 33.50p 33.90p 32.00p 33.50p 45407
14/12/2023 33.50p 33.85p 33.26p 33.50p 1027749
13/12/2023 33.50p 33.50p 33.23p 33.50p 520741
12/12/2023 33.50p 33.88p 33.00p 33.50p 111117
11/12/2023 33.50p 33.90p 31.00p 33.50p 86615
08/12/2023 33.25p 34.40p 33.00p 33.50p 1098953
07/12/2023 32.75p 33.49p 32.00p 32.10p 94040
06/12/2023 32.50p 33.50p 32.00p 32.75p 61743
05/12/2023 33.50p 33.50p 32.39p 32.50p 30368
04/12/2023 33.50p 33.50p 32.00p 33.50p 0
01/12/2023 33.50p 33.60p 32.00p 32.00p 109013
30/11/2023 33.50p 33.60p 33.06p 33.50p 9498
29/11/2023 33.75p 33.75p 33.00p 33.50p 208990
28/11/2023 33.75p 35.00p 33.00p 33.75p 21437
27/11/2023 33.75p 34.50p 33.15p 33.75p 33511
24/11/2023 34.25p 34.50p 33.50p 33.75p 33672
23/11/2023 33.25p 35.50p 33.00p 34.25p 324877
22/11/2023 30.25p 34.00p 29.50p 33.25p 323775
21/11/2023 29.50p 30.25p 29.00p 30.25p 184992
20/11/2023 29.50p 30.00p 29.00p 29.50p 57359
17/11/2023 30.25p 30.38p 29.00p 29.50p 165516
16/11/2023 29.25p 30.50p 27.90p 30.25p 1227555
15/11/2023 29.25p 29.62p 28.50p 29.25p 106587
14/11/2023 28.00p 29.62p 27.81p 29.25p 90503
13/11/2023 28.00p 28.75p 27.50p 28.00p 126025
10/11/2023 28.00p 29.00p 27.50p 29.00p 52592
09/11/2023 28.00p 28.00p 28.00p 28.00p 2929
08/11/2023 28.50p 29.00p 27.90p 28.00p 114960
07/11/2023 28.50p 28.50p 27.40p 28.40p 63487
06/11/2023 28.50p 28.95p 28.44p 28.50p 10020
03/11/2023 28.50p 29.00p 28.25p 28.70p 3503937
02/11/2023 28.50p 28.50p 28.00p 28.50p 78730
01/11/2023 28.50p 28.75p 27.72p 28.50p 136404
31/10/2023 28.25p 29.00p 27.90p 28.50p 2919278
30/10/2023 28.25p 28.63p 28.25p 28.25p 0
27/10/2023 28.25p 28.25p 27.50p 28.25p 892804
26/10/2023 27.75p 28.25p 27.50p 28.25p 166862
25/10/2023 27.75p 29.00p 27.72p 27.75p 17361
24/10/2023 27.75p 27.76p 27.50p 27.75p 26575
23/10/2023 28.50p 28.50p 27.00p 27.50p 1686792
20/10/2023 28.50p 29.00p 27.10p 28.50p 39320
19/10/2023 28.50p 28.50p 27.30p 28.50p 155709
18/10/2023 28.50p 28.60p 28.00p 28.50p 21011
17/10/2023 28.50p 28.50p 28.00p 28.50p 8268
16/10/2023 28.50p 28.70p 28.00p 28.50p 1048002
13/10/2023 28.50p 28.82p 27.40p 28.50p 30441
12/10/2023 29.00p 29.00p 28.00p 28.50p 24673
11/10/2023 29.50p 29.60p 28.40p 29.00p 31733
10/10/2023 31.00p 31.00p 28.25p 29.50p 279183
09/10/2023 31.00p 31.00p 30.00p 31.00p 467089
06/10/2023 30.50p 31.75p 30.50p 31.00p 110156
05/10/2023 30.50p 31.28p 30.00p 31.00p 34010
04/10/2023 30.50p 31.00p 30.00p 30.50p 57770
03/10/2023 30.50p 31.00p 30.00p 30.50p 67904
02/10/2023 29.50p 30.50p 29.31p 30.50p 144989
29/09/2023 29.50p 29.98p 29.22p 29.50p 61221
28/09/2023 29.50p 30.00p 29.05p 29.50p 57413
27/09/2023 30.25p 30.27p 29.00p 30.00p 90029
26/09/2023 30.50p 31.95p 30.00p 30.25p 351315
25/09/2023 33.00p 33.00p 29.70p 30.50p 546512
22/09/2023 32.00p 32.50p 31.22p 32.00p 71406
21/09/2023 32.00p 32.00p 31.11p 32.00p 4308
20/09/2023 31.00p 32.00p 31.00p 32.00p 72977
19/09/2023 31.00p 31.25p 29.90p 31.00p 61530
18/09/2023 32.50p 32.50p 30.72p 31.00p 125323
15/09/2023 32.50p 32.70p 31.00p 31.00p 46354
14/09/2023 33.50p 33.50p 32.10p 33.50p 97419
13/09/2023 33.50p 33.50p 33.16p 33.50p 2000
12/09/2023 33.25p 34.00p 33.25p 33.50p 18437
11/09/2023 34.00p 34.00p 33.01p 33.25p 61907
08/09/2023 33.00p 34.70p 33.00p 34.00p 113544
07/09/2023 34.00p 34.00p 32.62p 33.00p 71514
06/09/2023 34.25p 35.00p 33.10p 34.00p 28570
05/09/2023 33.25p 35.00p 32.68p 34.25p 200796
04/09/2023 33.25p 34.00p 32.50p 33.25p 7492
01/09/2023 33.50p 34.00p 32.50p 33.25p 32364
31/08/2023 31.50p 33.88p 31.50p 33.50p 250023
30/08/2023 29.75p 32.00p 29.68p 32.00p 244051
29/08/2023 29.75p 30.00p 29.50p 29.75p 76021
25/08/2023 29.50p 30.00p 29.50p 29.75p 32538
24/08/2023 30.50p 30.50p 29.04p 29.50p 174760
23/08/2023 30.50p 30.75p 30.00p 30.50p 82615
22/08/2023 30.50p 30.50p 30.00p 30.50p 59298
21/08/2023 30.50p 30.50p 30.04p 30.50p 16838
18/08/2023 30.25p 31.00p 30.00p 30.40p 153005
17/08/2023 30.50p 30.59p 30.00p 30.25p 32548
16/08/2023 30.50p 31.00p 30.15p 30.50p 86665
15/08/2023 31.25p 31.25p 30.11p 30.50p 121129
14/08/2023 31.25p 31.25p 30.50p 31.25p 47165
11/08/2023 31.50p 31.50p 30.10p 31.25p 191884
10/08/2023 32.25p 32.50p 31.00p 31.50p 376354
09/08/2023 33.25p 33.25p 32.00p 32.25p 80525
08/08/2023 33.25p 34.00p 32.50p 33.25p 36698
07/08/2023 33.25p 34.00p 32.65p 33.25p 61733
04/08/2023 33.25p 34.00p 33.16p 33.25p 8712
03/08/2023 33.25p 34.00p 32.50p 33.25p 23292
02/08/2023 33.75p 34.00p 32.50p 33.25p 123045
01/08/2023 33.25p 34.50p 32.70p 34.50p 52822
31/07/2023 34.25p 35.50p 32.21p 33.25p 774394
28/07/2023 33.25p 33.70p 32.00p 33.25p 82442
27/07/2023 31.75p 33.99p 31.00p 33.25p 111009
26/07/2023 31.50p 32.00p 31.00p 31.75p 223290
25/07/2023 32.50p 33.00p 31.00p 31.50p 85486
24/07/2023 32.50p 32.80p 32.00p 32.00p 42287
21/07/2023 33.00p 33.00p 32.00p 32.50p 153439
20/07/2023 33.00p 33.50p 32.70p 33.00p 16591
19/07/2023 33.00p 33.30p 32.62p 33.00p 45788
18/07/2023 33.25p 33.37p 32.00p 33.00p 388434
17/07/2023 34.50p 34.66p 33.00p 33.25p 148197
14/07/2023 35.50p 36.00p 34.00p 34.50p 177104
13/07/2023 35.25p 36.00p 34.50p 34.50p 22205
12/07/2023 35.50p 35.50p 34.00p 35.25p 68933
11/07/2023 35.50p 35.50p 35.00p 35.50p 50425
10/07/2023 35.50p 36.00p 35.00p 35.50p 90550
07/07/2023 35.75p 35.75p 35.00p 35.50p 12864
06/07/2023 35.75p 36.50p 35.15p 35.75p 9494
05/07/2023 38.25p 38.25p 35.10p 35.75p 226459
04/07/2023 38.25p 38.25p 37.88p 38.25p 39670
03/07/2023 38.25p 39.00p 37.50p 37.50p 64682
30/06/2023 38.25p 38.45p 37.50p 38.25p 13074
29/06/2023 38.25p 38.25p 37.50p 38.25p 150575
28/06/2023 38.00p 38.60p 37.50p 38.25p 30817
27/06/2023 38.00p 38.80p 37.72p 38.00p 45535
26/06/2023 37.50p 38.60p 37.45p 38.00p 183832
23/06/2023 37.50p 38.00p 37.45p 37.50p 15138
22/06/2023 38.00p 38.00p 37.00p 37.50p 77347
21/06/2023 38.50p 38.50p 37.31p 38.00p 46906
20/06/2023 37.50p 39.94p 37.00p 38.50p 168709
19/06/2023 37.25p 38.00p 36.63p 37.50p 59406
16/06/2023 37.00p 37.25p 36.21p 37.25p 58284
15/06/2023 36.25p 37.20p 36.00p 37.00p 164685
14/06/2023 36.50p 36.50p 36.00p 36.25p 13182
13/06/2023 37.00p 37.25p 36.07p 36.50p 68928
12/06/2023 37.50p 38.00p 37.01p 37.25p 91185
09/06/2023 37.50p 38.00p 37.50p 37.50p 25004
08/06/2023 37.50p 37.50p 37.12p 37.50p 5495
07/06/2023 36.50p 37.70p 36.50p 37.50p 433099
06/06/2023 38.50p 40.00p 36.01p 36.50p 100806
05/06/2023 37.25p 38.80p 37.20p 38.50p 178621
02/06/2023 37.50p 37.50p 37.02p 37.25p 137895
01/06/2023 37.25p 38.00p 37.25p 37.50p 10713
31/05/2023 38.75p 39.50p 37.22p 37.25p 138084
30/05/2023 38.50p 39.50p 38.00p 38.75p 124520
26/05/2023 39.50p 40.00p 38.15p 38.50p 195291
25/05/2023 40.50p 40.50p 39.00p 39.50p 361828
24/05/2023 40.50p 40.50p 39.00p 40.50p 51450
23/05/2023 40.50p 40.96p 40.00p 40.50p 10095
22/05/2023 40.50p 40.64p 40.15p 40.50p 128212
19/05/2023 40.50p 40.75p 40.00p 40.50p 23663
18/05/2023 40.50p 40.75p 40.05p 40.50p 5825
17/05/2023 40.50p 40.96p 40.00p 40.50p 132375
16/05/2023 41.25p 41.50p 40.20p 40.80p 219158
15/05/2023 41.50p 41.50p 40.00p 41.25p 273847
12/05/2023 42.00p 42.00p 41.00p 41.50p 33663
11/05/2023 42.00p 43.00p 41.00p 42.00p 47883
10/05/2023 42.00p 42.26p 41.00p 42.00p 39629
09/05/2023 42.00p 43.00p 41.00p 42.00p 129542
05/05/2023 41.75p 42.00p 41.00p 42.00p 115404
04/05/2023 42.25p 42.25p 41.55p 41.75p 27500
03/05/2023 42.25p 43.13p 42.00p 42.25p 213957
02/05/2023 42.75p 43.50p 42.02p 43.00p 91462
28/04/2023 42.75p 43.00p 42.00p 42.00p 49719
27/04/2023 42.75p 42.83p 41.20p 42.75p 33163
26/04/2023 42.75p 43.00p 42.40p 42.75p 152451
25/04/2023 42.75p 43.50p 42.40p 42.75p 22244
24/04/2023 42.50p 43.50p 42.00p 42.75p 184174
21/04/2023 42.75p 43.00p 42.39p 42.50p 111042
20/04/2023 42.75p 43.50p 42.38p 42.75p 174779
19/04/2023 43.00p 44.00p 42.22p 42.75p 90567

*Close Price adjusted for both dividends and splits