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
22/09/2021 65.50p 66.00p 64.50p 65.00p 104207
21/09/2021 63.20p 65.80p 63.00p 65.80p 222489
20/09/2021 65.50p 66.00p 62.00p 63.20p 232773
17/09/2021 66.50p 67.00p 65.00p 65.50p 413468
16/09/2021 67.00p 68.00p 65.00p 66.50p 106411
15/09/2021 67.50p 67.50p 66.00p 67.00p 119133
14/09/2021 66.50p 69.00p 66.00p 67.50p 41792
13/09/2021 68.50p 69.00p 66.20p 66.50p 316320
10/09/2021 69.00p 70.80p 68.00p 68.50p 72962
09/09/2021 69.00p 69.20p 68.11p 69.00p 179679
08/09/2021 69.50p 69.83p 68.00p 69.00p 111812
07/09/2021 66.00p 69.74p 66.00p 69.50p 288261
06/09/2021 68.00p 68.20p 65.10p 66.00p 362006
03/09/2021 68.00p 68.60p 67.25p 68.00p 159890
02/09/2021 68.00p 68.00p 67.20p 68.00p 70577
01/09/2021 67.50p 68.40p 67.06p 68.00p 144364
31/08/2021 71.20p 72.00p 67.00p 67.50p 270814
27/08/2021 71.00p 72.00p 70.44p 71.20p 170219
26/08/2021 71.00p 71.15p 70.20p 71.00p 172086
25/08/2021 71.00p 72.00p 70.00p 71.00p 241343
24/08/2021 69.50p 71.80p 69.50p 70.50p 235238
23/08/2021 69.50p 70.00p 69.00p 69.50p 731848
20/08/2021 68.00p 70.00p 68.00p 69.80p 765680
19/08/2021 69.00p 70.00p 67.00p 68.00p 905895
18/08/2021 70.00p 70.00p 69.00p 69.00p 489657
17/08/2021 66.50p 72.00p 64.00p 70.00p 4341110
16/08/2021 68.00p 69.00p 64.00p 66.00p 1382832
13/08/2021 95.50p 95.50p 67.25p 68.80p 6454869
12/08/2021 97.00p 100.00p 91.00p 99.50p 259621
11/08/2021 92.50p 102.00p 92.00p 97.00p 939499
10/08/2021 91.00p 92.00p 90.00p 91.00p 110162
09/08/2021 90.00p 92.55p 90.00p 91.00p 163710
06/08/2021 89.50p 91.00p 88.36p 90.00p 325459
05/08/2021 88.00p 89.50p 87.76p 88.00p 41038
04/08/2021 88.00p 88.25p 87.76p 88.00p 11595
03/08/2021 88.00p 88.40p 87.71p 88.00p 141426
02/08/2021 89.00p 90.00p 87.00p 88.00p 241860
30/07/2021 93.00p 93.00p 87.10p 89.00p 579573
29/07/2021 93.00p 93.00p 91.50p 93.00p 67308
28/07/2021 92.00p 93.36p 90.00p 93.00p 235899
27/07/2021 92.00p 93.39p 90.00p 90.00p 369201
26/07/2021 93.00p 93.40p 90.00p 92.00p 26793
23/07/2021 93.00p 95.00p 92.90p 93.00p 921880
22/07/2021 93.00p 95.00p 92.76p 93.00p 29800
21/07/2021 93.00p 94.88p 92.60p 93.00p 402697
20/07/2021 93.00p 94.88p 92.40p 93.00p 47678
19/07/2021 93.00p 95.00p 91.00p 93.00p 104515
16/07/2021 91.50p 94.00p 90.00p 93.00p 37507
15/07/2021 91.50p 92.49p 91.50p 91.50p 46719
14/07/2021 91.50p 92.97p 91.33p 91.50p 48749
13/07/2021 91.50p 92.82p 91.50p 91.50p 63168
12/07/2021 91.50p 93.00p 91.50p 91.50p 94927
09/07/2021 91.50p 93.00p 90.35p 91.50p 473200
08/07/2021 91.00p 93.00p 90.00p 91.50p 66127
07/07/2021 91.00p 91.00p 89.00p 91.00p 41232
06/07/2021 91.00p 91.00p 89.00p 91.00p 16652
05/07/2021 91.00p 91.36p 90.50p 91.00p 37202
02/07/2021 91.00p 91.50p 90.36p 91.00p 78983
01/07/2021 91.00p 91.40p 90.28p 91.00p 11444
30/06/2021 92.00p 93.00p 90.20p 91.00p 56563
29/06/2021 92.00p 92.00p 91.30p 92.00p 23202
28/06/2021 92.00p 92.50p 91.30p 92.00p 33830
25/06/2021 92.00p 92.26p 91.30p 92.00p 62136
24/06/2021 91.50p 92.39p 91.03p 92.00p 46662
23/06/2021 91.00p 95.00p 91.00p 91.50p 92254
22/06/2021 94.00p 95.00p 88.00p 92.00p 1558957
21/06/2021 97.00p 98.00p 92.10p 94.00p 104638
18/06/2021 99.50p 99.80p 96.50p 97.10p 149836
17/06/2021 100.20p 101.00p 98.90p 99.50p 475501
16/06/2021 101.50p 102.25p 99.00p 100.00p 50772
15/06/2021 102.50p 103.00p 100.00p 101.50p 65470
14/06/2021 103.00p 103.89p 101.00p 102.50p 239993
11/06/2021 99.00p 105.00p 98.00p 103.00p 191204
10/06/2021 102.00p 102.50p 98.00p 99.00p 1051747
09/06/2021 99.50p 104.00p 99.12p 102.00p 238942
08/06/2021 92.00p 101.48p 91.80p 99.50p 950471
07/06/2021 91.50p 94.00p 90.00p 91.00p 813044
04/06/2021 89.00p 90.00p 89.00p 89.00p 1940
03/06/2021 90.00p 90.00p 87.10p 89.00p 51906
02/06/2021 91.00p 92.00p 88.00p 90.00p 99628
01/06/2021 91.00p 92.42p 89.07p 91.00p 63592
28/05/2021 91.50p 93.00p 89.20p 91.00p 164813
27/05/2021 91.00p 93.00p 89.00p 91.50p 105400
26/05/2021 89.50p 92.90p 89.00p 91.00p 79787
25/05/2021 88.00p 90.00p 86.67p 89.50p 54774
24/05/2021 86.00p 90.00p 85.90p 88.00p 63160
21/05/2021 86.00p 86.50p 85.70p 86.00p 144229
20/05/2021 85.00p 86.88p 85.00p 86.00p 40938
19/05/2021 85.50p 87.00p 85.00p 85.00p 67682
18/05/2021 84.00p 86.90p 84.00p 85.50p 67919
17/05/2021 83.50p 86.00p 83.00p 84.00p 110285
14/05/2021 83.50p 83.58p 83.14p 83.50p 66070
13/05/2021 84.00p 84.80p 83.00p 83.50p 80590
12/05/2021 84.00p 84.96p 83.51p 84.00p 73794
11/05/2021 85.00p 86.00p 84.00p 84.00p 56560
10/05/2021 85.50p 86.00p 83.00p 85.00p 76815
07/05/2021 85.50p 85.68p 85.00p 85.50p 124836
06/05/2021 85.50p 85.76p 85.25p 85.50p 40313
05/05/2021 86.50p 86.50p 85.05p 85.50p 156064
04/05/2021 86.50p 86.65p 86.00p 86.50p 100948
30/04/2021 86.50p 86.65p 86.00p 86.50p 52161
29/04/2021 86.50p 86.72p 86.00p 86.50p 38160
28/04/2021 87.00p 87.00p 86.04p 86.80p 80544
27/04/2021 87.50p 88.00p 86.00p 87.00p 224508
26/04/2021 87.50p 88.94p 86.00p 87.50p 109486
23/04/2021 88.50p 88.95p 86.00p 87.50p 80051
22/04/2021 87.50p 88.95p 87.10p 88.50p 25233
21/04/2021 87.50p 91.80p 86.00p 87.50p 78966
20/04/2021 88.50p 90.00p 86.00p 87.50p 1037985
19/04/2021 88.00p 90.93p 87.32p 88.50p 130241
16/04/2021 87.00p 89.00p 85.00p 88.00p 452160
15/04/2021 87.00p 87.80p 85.50p 87.00p 780682
14/04/2021 86.50p 88.38p 85.50p 87.00p 79020
13/04/2021 87.00p 88.94p 85.00p 86.50p 872335
12/04/2021 87.00p 89.00p 86.00p 87.00p 154922
09/04/2021 87.00p 88.36p 86.50p 87.00p 111353
08/04/2021 87.00p 88.00p 86.32p 87.00p 158282
07/04/2021 87.00p 87.90p 86.30p 87.00p 141913
06/04/2021 86.50p 88.00p 86.47p 88.00p 153658
01/04/2021 86.50p 87.97p 86.22p 86.50p 48070
31/03/2021 86.50p 87.00p 85.00p 86.50p 94275
30/03/2021 86.00p 87.00p 85.00p 86.50p 131119
29/03/2021 85.50p 88.00p 84.00p 86.00p 346072
26/03/2021 85.00p 87.00p 85.00p 85.50p 160025
25/03/2021 83.00p 87.00p 81.64p 85.00p 422103
24/03/2021 81.50p 83.00p 80.45p 81.50p 71345
23/03/2021 81.00p 83.00p 80.00p 81.50p 590545
22/03/2021 84.00p 84.00p 80.06p 81.00p 55187
19/03/2021 86.50p 88.00p 83.00p 84.00p 146468
18/03/2021 86.00p 88.00p 84.22p 86.50p 111968
17/03/2021 84.00p 86.00p 83.00p 86.00p 92609
16/03/2021 84.00p 84.48p 83.34p 84.00p 32533
15/03/2021 86.50p 87.40p 83.20p 85.50p 100154
12/03/2021 87.00p 87.70p 85.04p 86.50p 51196
11/03/2021 89.00p 90.00p 86.15p 87.00p 75149
10/03/2021 84.50p 88.85p 84.50p 88.50p 59728
09/03/2021 81.50p 85.00p 80.00p 84.50p 117334
08/03/2021 81.00p 83.00p 80.00p 81.50p 124773
05/03/2021 81.00p 81.10p 80.00p 81.00p 11985
04/03/2021 81.00p 83.00p 80.00p 83.00p 86970
03/03/2021 81.00p 82.00p 80.02p 81.00p 122902
02/03/2021 83.50p 85.00p 80.00p 81.00p 152954
01/03/2021 82.25p 83.49p 81.00p 81.00p 96410
26/02/2021 82.75p 83.00p 81.00p 82.25p 238482
25/02/2021 83.00p 85.90p 82.00p 82.00p 88902
24/02/2021 82.50p 84.00p 82.10p 83.00p 55306
23/02/2021 85.50p 85.50p 81.11p 82.50p 434486
22/02/2021 85.50p 86.85p 84.00p 85.50p 539813
19/02/2021 84.00p 86.85p 84.00p 85.50p 37928
18/02/2021 84.00p 85.00p 83.00p 84.00p 83483
17/02/2021 84.00p 84.18p 83.04p 84.00p 87357
16/02/2021 84.50p 85.47p 83.00p 84.00p 216244
15/02/2021 85.00p 86.00p 83.00p 84.50p 513743
12/02/2021 85.50p 87.00p 83.51p 85.00p 187395
11/02/2021 85.50p 86.94p 84.00p 85.50p 311681
10/02/2021 82.00p 87.00p 81.92p 85.50p 64665
09/02/2021 82.00p 83.00p 81.00p 82.00p 434528
08/02/2021 82.50p 83.00p 78.00p 78.00p 114929
05/02/2021 81.50p 83.00p 80.00p 82.50p 477029
04/02/2021 82.00p 84.00p 80.00p 81.50p 589161
03/02/2021 85.50p 86.00p 81.00p 82.00p 264762
02/02/2021 82.00p 87.00p 81.11p 85.50p 452654
01/02/2021 92.00p 93.00p 78.11p 80.50p 3031427
29/01/2021 88.00p 89.92p 86.56p 88.00p 66686
28/01/2021 88.00p 89.20p 85.00p 88.00p 104280
27/01/2021 89.50p 89.50p 87.00p 88.00p 149016
26/01/2021 89.50p 90.00p 89.00p 89.50p 61506
25/01/2021 90.50p 90.90p 88.00p 89.50p 237122
22/01/2021 94.25p 96.00p 89.00p 90.50p 133297
21/01/2021 94.25p 95.30p 92.50p 94.25p 204786
20/01/2021 94.25p 96.00p 92.50p 94.25p 63199
19/01/2021 95.00p 96.00p 92.50p 92.50p 267175
18/01/2021 95.50p 96.00p 90.50p 95.00p 103423
15/01/2021 95.50p 95.98p 95.02p 95.50p 240373
14/01/2021 95.50p 96.50p 95.00p 95.50p 134381
13/01/2021 95.00p 95.89p 94.60p 95.50p 174060
12/01/2021 98.00p 98.00p 94.00p 95.00p 258404
11/01/2021 97.00p 98.00p 96.20p 98.00p 168521
08/01/2021 94.75p 99.00p 94.10p 97.00p 154821
07/01/2021 95.50p 96.50p 93.00p 94.75p 284535
06/01/2021 93.50p 95.80p 92.00p 95.50p 188278
05/01/2021 95.25p 96.00p 92.00p 93.50p 164963
04/01/2021 93.00p 96.50p 90.50p 93.00p 245111
01/01/2021 93.50p 93.70p 92.00p 93.00p 19639
31/12/2020 93.50p 93.70p 92.00p 93.00p 19639
30/12/2020 93.50p 95.00p 92.00p 93.50p 158140
29/12/2020 91.00p 95.00p 91.00p 93.50p 349404
28/12/2020 89.50p 92.00p 89.50p 91.50p 85088
25/12/2020 89.50p 92.00p 89.50p 91.50p 85088
24/12/2020 89.50p 92.00p 89.50p 91.50p 2446255
23/12/2020 86.50p 91.00p 86.00p 90.00p 184068
22/12/2020 86.00p 87.94p 85.00p 86.50p 433403
21/12/2020 86.00p 87.00p 85.00p 85.00p 233566
18/12/2020 86.50p 87.25p 85.50p 86.00p 166032
17/12/2020 86.50p 88.00p 85.50p 86.50p 412782
16/12/2020 87.00p 87.00p 85.00p 86.50p 189637
15/12/2020 86.50p 88.00p 85.50p 87.00p 118435
14/12/2020 89.50p 89.97p 85.00p 85.00p 411429
11/12/2020 90.00p 90.60p 89.00p 89.50p 540229
10/12/2020 90.00p 90.60p 88.00p 90.00p 496533

*Close Price adjusted for both dividends and splits