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
09/12/2020 91.00p 91.00p 89.00p 90.00p 4036246
08/12/2020 91.00p 91.96p 90.00p 91.00p 236370
07/12/2020 93.00p 93.80p 90.00p 90.00p 227498
04/12/2020 93.00p 94.00p 92.24p 93.00p 296524
03/12/2020 93.00p 94.00p 92.04p 93.00p 110593
02/12/2020 94.00p 94.00p 92.00p 93.00p 74908
01/12/2020 95.00p 95.50p 93.00p 94.00p 236428
30/11/2020 95.00p 99.00p 94.04p 95.00p 157718
27/11/2020 99.00p 100.00p 94.00p 95.00p 205249
26/11/2020 92.00p 100.00p 92.00p 99.00p 245106
25/11/2020 92.00p 94.00p 91.50p 92.00p 389227
24/11/2020 94.50p 96.00p 92.00p 92.00p 628011
23/11/2020 94.00p 96.00p 91.00p 95.25p 818473
20/11/2020 105.50p 106.80p 91.40p 95.00p 1885806
19/11/2020 115.50p 115.96p 103.32p 104.00p 373616
18/11/2020 109.50p 118.00p 109.50p 115.00p 443460
17/11/2020 103.50p 112.00p 102.10p 110.00p 655111
16/11/2020 95.50p 105.00p 93.00p 102.00p 729824
13/11/2020 87.50p 88.34p 83.55p 86.00p 389178
12/11/2020 91.00p 91.00p 80.11p 87.50p 860352
10/11/2020 91.50p 93.00p 90.40p 91.00p 295130
09/11/2020 103.00p 104.00p 90.00p 91.50p 484044
06/11/2020 102.00p 105.00p 100.00p 103.00p 54499
05/11/2020 98.50p 103.00p 98.50p 102.00p 71338
04/11/2020 97.00p 100.00p 97.00p 98.50p 19183
03/11/2020 97.00p 99.00p 95.30p 97.00p 97550
02/11/2020 97.00p 97.96p 96.60p 97.00p 56548
30/10/2020 93.00p 98.00p 92.78p 97.00p 124917
29/10/2020 93.50p 93.96p 90.00p 93.00p 184538
28/10/2020 100.00p 100.00p 93.00p 93.50p 264664
27/10/2020 102.00p 102.00p 98.00p 100.00p 64549
26/10/2020 102.00p 102.80p 100.00p 102.00p 87410
23/10/2020 102.50p 104.00p 100.88p 101.00p 63680
22/10/2020 96.00p 105.00p 95.44p 102.50p 321193
21/10/2020 99.50p 99.93p 95.00p 97.00p 228171
20/10/2020 102.00p 102.00p 98.50p 99.50p 297364
19/10/2020 103.00p 103.96p 101.52p 102.00p 155762
16/10/2020 100.50p 105.00p 99.50p 103.00p 340092
15/10/2020 101.00p 102.00p 98.00p 100.50p 345180
14/10/2020 101.00p 101.08p 100.00p 100.00p 163133
13/10/2020 101.00p 101.48p 100.11p 101.00p 501008
12/10/2020 101.00p 101.50p 100.00p 101.00p 118406
09/10/2020 99.50p 102.00p 98.22p 101.00p 211040
08/10/2020 99.00p 101.00p 98.00p 99.50p 200553
07/10/2020 100.00p 100.20p 98.00p 99.00p 3391244
06/10/2020 100.00p 100.40p 98.00p 100.00p 238338
05/10/2020 99.50p 101.12p 99.00p 100.00p 236086
02/10/2020 99.00p 100.50p 98.00p 99.50p 237520
01/10/2020 96.50p 102.00p 96.40p 99.00p 1024918
30/09/2020 97.00p 97.45p 93.64p 96.50p 188911
29/09/2020 102.00p 103.00p 96.06p 97.00p 308712
28/09/2020 103.50p 105.00p 101.00p 103.00p 255510
25/09/2020 101.00p 105.00p 100.22p 103.50p 577635
24/09/2020 99.00p 105.00p 96.00p 101.00p 951851
23/09/2020 88.50p 96.00p 88.50p 95.00p 177829
22/09/2020 88.00p 89.40p 86.30p 88.50p 34897
21/09/2020 94.50p 95.00p 83.00p 88.00p 389315
18/09/2020 95.50p 95.88p 93.90p 94.50p 123781
17/09/2020 91.50p 96.67p 91.50p 95.50p 287433
16/09/2020 91.00p 93.00p 89.95p 91.50p 136672
15/09/2020 89.00p 92.00p 88.80p 91.00p 125084
14/09/2020 88.50p 91.36p 88.00p 89.00p 235009
11/09/2020 88.50p 88.89p 87.84p 88.50p 23109
10/09/2020 89.00p 89.00p 87.00p 88.50p 77124
09/09/2020 91.00p 91.00p 88.00p 89.00p 110047
08/09/2020 91.00p 91.90p 89.22p 90.00p 57163
07/09/2020 91.50p 93.00p 90.00p 93.00p 110635
04/09/2020 94.00p 94.00p 89.00p 91.00p 191620
03/09/2020 96.00p 97.00p 94.00p 95.00p 108035
02/09/2020 96.50p 96.76p 95.20p 96.00p 68845
01/09/2020 93.50p 99.48p 92.90p 97.00p 389366
31/08/2020 90.00p 95.00p 89.66p 93.50p 159676
28/08/2020 90.00p 95.00p 89.66p 93.50p 159676
27/08/2020 91.50p 92.40p 89.00p 90.50p 47256
26/08/2020 92.00p 94.00p 91.00p 91.50p 250742
25/08/2020 90.50p 93.00p 89.60p 92.00p 234647
24/08/2020 90.50p 97.00p 89.00p 90.00p 735399
21/08/2020 86.50p 87.10p 85.50p 86.50p 31075
20/08/2020 86.50p 87.40p 85.45p 86.50p 45113
19/08/2020 88.00p 89.92p 85.00p 85.00p 108809
18/08/2020 89.00p 90.00p 87.00p 88.00p 183399
17/08/2020 78.50p 90.00p 78.50p 90.00p 364075
14/08/2020 76.00p 80.00p 75.31p 78.50p 92046
13/08/2020 80.50p 80.50p 75.10p 78.00p 295140
12/08/2020 79.50p 82.00p 78.65p 80.50p 65727
11/08/2020 79.50p 81.00p 78.00p 79.50p 58774
10/08/2020 81.00p 81.00p 78.00p 79.50p 57126
07/08/2020 81.00p 81.84p 80.04p 81.00p 38246
06/08/2020 81.00p 82.00p 80.49p 82.00p 15364
05/08/2020 79.50p 82.00p 78.66p 81.00p 98746
04/08/2020 79.00p 81.15p 76.00p 79.50p 79467
03/08/2020 81.00p 81.85p 78.72p 80.00p 57330
31/07/2020 79.00p 82.00p 78.00p 81.00p 124603
30/07/2020 82.00p 83.52p 78.00p 79.00p 203452
29/07/2020 81.00p 82.00p 80.11p 82.00p 64510
28/07/2020 81.00p 81.00p 80.00p 81.00p 56948
27/07/2020 86.00p 86.00p 80.00p 81.00p 189090
24/07/2020 86.00p 87.00p 85.40p 86.00p 91238
23/07/2020 85.50p 90.50p 85.39p 86.00p 182484
22/07/2020 84.00p 86.00p 83.00p 86.00p 250845
21/07/2020 82.00p 86.00p 78.50p 85.00p 179621
20/07/2020 77.50p 89.60p 77.50p 84.00p 1124458
17/07/2020 71.75p 74.40p 70.67p 72.00p 122344
16/07/2020 73.00p 73.00p 68.21p 71.75p 267616
15/07/2020 73.50p 73.50p 71.00p 73.00p 324431
14/07/2020 74.00p 75.00p 71.00p 73.50p 259486
13/07/2020 78.50p 79.70p 71.20p 75.00p 343592
10/07/2020 79.50p 82.00p 79.00p 79.50p 117013
09/07/2020 80.50p 85.00p 78.00p 81.00p 89962
08/07/2020 80.50p 82.00p 79.30p 80.50p 95337
07/07/2020 80.50p 81.64p 77.81p 80.50p 180692
06/07/2020 79.50p 81.45p 77.75p 80.50p 110496
03/07/2020 80.50p 80.89p 77.20p 79.00p 189517
02/07/2020 77.00p 81.49p 77.00p 80.50p 226185
01/07/2020 78.00p 79.90p 76.00p 76.00p 103424
30/06/2020 77.50p 80.00p 76.00p 80.00p 110032
29/06/2020 82.00p 84.00p 76.00p 77.50p 117428
26/06/2020 79.00p 83.00p 78.70p 83.00p 85888
25/06/2020 81.00p 81.00p 74.00p 79.00p 265168
24/06/2020 83.50p 84.60p 80.00p 81.00p 125419
23/06/2020 84.50p 89.00p 82.00p 83.50p 200384
22/06/2020 79.50p 88.95p 78.00p 84.50p 723888
19/06/2020 76.00p 82.00p 76.00p 82.00p 562908
18/06/2020 76.00p 78.00p 75.00p 76.00p 113319
17/06/2020 76.50p 76.62p 75.30p 76.00p 210998
16/06/2020 76.50p 78.00p 75.06p 76.50p 203000
15/06/2020 73.00p 79.00p 70.00p 76.50p 565277
12/06/2020 77.00p 77.00p 71.00p 73.00p 612515
11/06/2020 76.00p 79.00p 74.50p 77.00p 175167
10/06/2020 73.50p 77.40p 73.11p 76.00p 1212771
09/06/2020 70.00p 75.00p 68.21p 73.00p 3877331
08/06/2020 66.00p 66.40p 64.31p 65.50p 95039
05/06/2020 67.00p 67.76p 65.00p 66.00p 93840
04/06/2020 69.00p 69.49p 66.20p 67.00p 71035
03/06/2020 67.00p 72.00p 67.00p 69.00p 201304
02/06/2020 67.00p 67.37p 65.00p 67.00p 53939
01/06/2020 67.00p 67.90p 64.00p 67.00p 62524
29/05/2020 67.00p 67.69p 65.40p 67.00p 60457
28/05/2020 68.00p 68.50p 65.55p 67.00p 135783
27/05/2020 68.00p 69.20p 66.40p 68.00p 158655
26/05/2020 66.25p 70.00p 66.25p 70.00p 419223
25/05/2020 68.00p 68.00p 65.53p 66.25p 116053
22/05/2020 68.00p 68.00p 65.53p 66.25p 116053
21/05/2020 63.00p 68.40p 62.66p 68.00p 1345105
20/05/2020 63.50p 64.92p 59.75p 63.00p 258771
19/05/2020 65.00p 65.29p 63.04p 63.50p 104454
18/05/2020 65.50p 65.90p 64.65p 65.00p 97903
15/05/2020 64.50p 72.00p 64.40p 65.50p 11858770
14/05/2020 61.00p 63.75p 53.10p 63.50p 526731
13/05/2020 62.00p 62.00p 60.00p 61.00p 84520
12/05/2020 64.00p 66.70p 61.11p 62.00p 83134
11/05/2020 62.50p 67.00p 62.50p 64.00p 222518
08/05/2020 62.50p 65.00p 60.00p 65.00p 247201
07/05/2020 62.50p 65.00p 60.00p 65.00p 247201
06/05/2020 64.50p 64.50p 62.00p 62.50p 42232
05/05/2020 65.00p 65.39p 63.00p 64.50p 187608
04/05/2020 61.50p 67.00p 58.20p 65.00p 555952
01/05/2020 59.50p 62.85p 58.35p 61.50p 141010
30/04/2020 66.00p 66.96p 56.50p 59.50p 211043
29/04/2020 62.50p 67.70p 62.20p 66.00p 189531
28/04/2020 65.00p 66.80p 58.25p 62.50p 230633
27/04/2020 53.50p 68.00p 53.00p 65.00p 2188900
24/04/2020 50.00p 51.00p 48.00p 50.00p 203255
23/04/2020 50.00p 51.00p 48.20p 50.00p 133753
22/04/2020 50.00p 50.60p 48.20p 50.00p 152390
21/04/2020 50.00p 50.60p 48.20p 50.00p 108922
20/04/2020 50.50p 52.00p 48.00p 50.00p 441740
17/04/2020 49.50p 53.00p 49.00p 50.50p 1049671
16/04/2020 47.50p 50.00p 46.00p 49.00p 165064
15/04/2020 44.50p 48.00p 44.00p 47.50p 1285239
14/04/2020 46.50p 47.25p 44.00p 44.50p 604795
13/04/2020 44.50p 50.00p 44.00p 46.50p 552383
10/04/2020 44.50p 50.00p 44.00p 46.50p 552383
09/04/2020 44.50p 50.00p 44.00p 46.50p 752383
08/04/2020 43.00p 44.80p 39.50p 41.50p 228078
07/04/2020 43.00p 46.00p 41.10p 43.00p 276291
06/04/2020 42.00p 45.00p 40.00p 43.00p 339417
03/04/2020 39.00p 45.00p 38.80p 42.00p 243874
02/04/2020 40.50p 40.95p 38.50p 39.50p 98760
01/04/2020 37.50p 44.00p 35.50p 40.50p 197492
31/03/2020 36.50p 40.00p 35.00p 38.50p 122726
30/03/2020 39.50p 41.75p 34.00p 36.50p 92933
27/03/2020 42.00p 43.12p 35.00p 39.50p 287014
26/03/2020 36.50p 46.00p 34.40p 42.00p 440915
25/03/2020 27.00p 37.00p 27.00p 36.50p 297244
24/03/2020 25.50p 27.00p 24.75p 26.00p 10172
23/03/2020 23.50p 27.00p 22.00p 25.50p 49162
20/03/2020 23.00p 25.00p 23.00p 23.50p 15574
19/03/2020 22.50p 25.00p 21.66p 23.00p 38660
18/03/2020 22.50p 23.55p 21.25p 22.50p 51895
17/03/2020 25.50p 25.50p 20.00p 22.50p 173460
16/03/2020 29.50p 29.50p 24.00p 25.00p 71523
13/03/2020 30.50p 32.00p 30.00p 30.50p 61639
12/03/2020 32.50p 32.50p 29.12p 30.50p 72636
11/03/2020 29.00p 34.90p 29.00p 32.50p 97406
10/03/2020 28.50p 29.00p 27.55p 29.00p 65540
09/03/2020 26.50p 28.90p 26.50p 28.00p 155050
06/03/2020 29.50p 30.20p 26.15p 27.50p 186658
05/03/2020 31.50p 33.00p 28.00p 30.00p 176019
04/03/2020 32.50p 32.90p 30.72p 31.50p 174187

*Close Price adjusted for both dividends and splits