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
03/03/2020 32.50p 34.00p 32.37p 32.50p 417837
02/03/2020 32.00p 33.40p 31.55p 32.50p 439687
28/02/2020 32.50p 33.16p 29.00p 32.00p 376338
27/02/2020 33.00p 33.78p 31.00p 32.50p 92345
26/02/2020 34.50p 35.00p 32.00p 33.00p 279956
25/02/2020 34.50p 36.19p 33.15p 34.50p 305432
24/02/2020 32.50p 35.94p 32.00p 34.50p 1332400
21/02/2020 32.80p 32.82p 32.00p 32.50p 102328
20/02/2020 32.80p 32.82p 32.60p 32.80p 58153
19/02/2020 32.80p 32.82p 32.60p 32.80p 18090
18/02/2020 32.80p 32.82p 32.80p 32.80p 8803
17/02/2020 32.80p 32.85p 32.80p 32.80p 29426
14/02/2020 32.50p 32.90p 32.50p 32.80p 75699
13/02/2020 32.50p 32.63p 32.00p 32.50p 13059
12/02/2020 32.50p 32.50p 32.10p 32.50p 957
11/02/2020 33.50p 33.50p 32.12p 33.00p 64579
10/02/2020 33.30p 33.30p 32.00p 32.50p 51565
07/02/2020 34.50p 34.50p 33.60p 33.60p 56195
06/02/2020 35.00p 36.00p 34.06p 34.50p 209164
05/02/2020 35.00p 35.60p 34.04p 35.00p 48317
04/02/2020 36.00p 37.20p 35.00p 35.00p 34990
03/02/2020 36.50p 36.80p 35.00p 36.00p 21304
31/01/2020 36.50p 37.23p 35.05p 36.50p 16496
30/01/2020 36.50p 37.40p 35.06p 36.50p 97783
29/01/2020 36.00p 37.00p 36.00p 36.50p 168344
28/01/2020 36.50p 36.90p 35.05p 36.00p 12938
27/01/2020 35.70p 36.22p 34.56p 36.00p 53946
24/01/2020 36.50p 36.50p 34.12p 35.70p 149026
23/01/2020 36.50p 36.95p 35.00p 36.50p 5575
22/01/2020 36.50p 37.34p 36.00p 36.50p 83174
21/01/2020 36.50p 36.50p 35.57p 36.50p 13806
20/01/2020 36.90p 36.90p 34.50p 36.50p 54941
17/01/2020 37.50p 37.50p 35.56p 36.70p 116590
16/01/2020 37.50p 38.10p 36.91p 37.50p 82660
15/01/2020 37.50p 39.00p 37.50p 37.50p 100175
14/01/2020 37.50p 38.22p 37.50p 37.50p 102715
13/01/2020 37.50p 38.25p 36.88p 37.50p 105097
10/01/2020 35.50p 38.50p 35.50p 37.50p 773520
09/01/2020 35.00p 35.12p 34.20p 35.00p 186714
08/01/2020 35.00p 35.12p 34.25p 35.00p 131038
07/01/2020 34.50p 35.00p 34.26p 35.00p 35000
06/01/2020 34.50p 35.70p 34.00p 35.00p 43288
03/01/2020 32.50p 35.00p 32.32p 34.50p 124764
02/01/2020 33.50p 33.50p 31.00p 32.50p 84796
01/01/2020 35.00p 35.00p 30.00p 33.50p 89898
31/12/2019 35.00p 35.00p 30.00p 33.50p 89898
30/12/2019 36.00p 36.25p 34.35p 35.00p 87928
27/12/2019 36.00p 38.00p 35.25p 36.00p 95479
26/12/2019 33.50p 37.00p 33.20p 36.00p 151509
25/12/2019 33.50p 37.00p 33.20p 36.00p 151509
24/12/2019 33.50p 37.00p 33.20p 36.00p 151509
23/12/2019 32.00p 34.85p 32.00p 33.50p 86446
20/12/2019 31.00p 32.48p 30.00p 32.00p 163668
19/12/2019 28.50p 32.00p 28.00p 31.00p 1805830
18/12/2019 29.20p 29.35p 28.45p 29.20p 48571
17/12/2019 29.20p 29.35p 28.40p 29.20p 828397
16/12/2019 29.20p 29.36p 28.42p 29.20p 117746
13/12/2019 28.80p 29.36p 28.80p 29.20p 74906
12/12/2019 29.00p 29.00p 28.00p 28.80p 10572
11/12/2019 29.00p 29.17p 28.00p 29.00p 72084
10/12/2019 29.00p 29.26p 27.69p 29.00p 21576
09/12/2019 29.00p 29.39p 28.40p 29.00p 40465
06/12/2019 29.00p 29.30p 28.30p 29.00p 41944
05/12/2019 29.00p 29.50p 28.10p 29.00p 45050
04/12/2019 29.00p 29.70p 28.15p 29.00p 22704
03/12/2019 28.90p 29.70p 27.60p 29.00p 116761
02/12/2019 30.50p 30.60p 27.15p 28.70p 155797
29/11/2019 30.50p 30.68p 29.88p 30.50p 16647
28/11/2019 30.50p 30.68p 30.10p 30.50p 104750
27/11/2019 31.00p 31.00p 30.50p 30.50p 31297
26/11/2019 30.50p 30.80p 30.16p 30.50p 68431
25/11/2019 31.00p 31.00p 30.10p 30.50p 54175
22/11/2019 31.00p 31.32p 31.00p 31.00p 59271
21/11/2019 30.50p 31.40p 30.50p 31.00p 113806
20/11/2019 32.00p 32.28p 30.00p 30.50p 181557
19/11/2019 32.50p 32.50p 31.04p 32.00p 79207
18/11/2019 32.00p 32.45p 32.00p 32.00p 80732
15/11/2019 32.00p 33.00p 31.00p 32.00p 49558
14/11/2019 34.00p 34.48p 31.00p 32.00p 85595
13/11/2019 35.50p 35.50p 33.00p 34.00p 18980
12/11/2019 35.50p 35.81p 35.00p 35.50p 127210
11/11/2019 35.50p 36.00p 35.06p 35.50p 25325
08/11/2019 36.00p 36.09p 35.02p 35.50p 44593
07/11/2019 36.00p 36.10p 35.04p 36.00p 16242
06/11/2019 36.00p 36.15p 35.25p 36.00p 6231
05/11/2019 36.00p 36.20p 35.22p 36.00p 5667
04/11/2019 36.00p 36.25p 35.50p 36.00p 195732
01/11/2019 36.00p 36.20p 35.22p 36.00p 9838
31/10/2019 36.00p 36.28p 35.22p 36.00p 75292
30/10/2019 36.00p 36.99p 35.10p 36.00p 23375
29/10/2019 36.00p 36.30p 35.31p 36.00p 12357
28/10/2019 36.00p 36.40p 35.12p 36.00p 64015
25/10/2019 36.00p 36.40p 35.25p 36.00p 15615
24/10/2019 36.00p 36.50p 35.10p 36.00p 17895
23/10/2019 36.50p 36.50p 35.00p 36.00p 83296
22/10/2019 36.50p 36.50p 36.00p 36.50p 72989
21/10/2019 36.50p 36.50p 36.10p 36.50p 16858
18/10/2019 36.50p 36.57p 36.11p 36.50p 35736
17/10/2019 36.50p 36.57p 36.00p 36.50p 15177
16/10/2019 36.50p 36.57p 36.13p 36.50p 107124
15/10/2019 36.50p 36.61p 36.02p 36.50p 40248
14/10/2019 36.50p 37.00p 36.02p 37.00p 38047
11/10/2019 36.50p 36.70p 36.50p 36.50p 8123
10/10/2019 36.50p 36.75p 36.18p 36.50p 20448
09/10/2019 36.50p 37.00p 36.02p 36.50p 81995
08/10/2019 37.50p 38.00p 36.00p 38.00p 75245
07/10/2019 37.00p 37.80p 37.00p 37.50p 459396
04/10/2019 37.00p 37.76p 36.04p 37.00p 112638
03/10/2019 37.00p 37.76p 37.00p 37.00p 14476
02/10/2019 37.30p 38.16p 37.00p 37.00p 62501
01/10/2019 37.30p 37.58p 37.18p 37.30p 168674
30/09/2019 37.00p 37.70p 37.00p 37.30p 286161
27/09/2019 37.00p 37.70p 36.50p 37.00p 398448
26/09/2019 36.70p 37.48p 36.50p 37.00p 57526
25/09/2019 36.50p 37.00p 36.15p 36.70p 127409
24/09/2019 37.50p 38.20p 36.00p 38.20p 384246
23/09/2019 37.50p 38.50p 35.15p 37.50p 1276568
20/09/2019 37.50p 38.40p 36.30p 37.50p 15750
19/09/2019 40.50p 40.80p 34.60p 37.50p 172883
18/09/2019 43.50p 43.75p 38.51p 40.50p 119395
17/09/2019 43.50p 44.00p 43.50p 43.50p 7462
16/09/2019 43.50p 43.70p 43.50p 43.50p 47814
13/09/2019 43.50p 43.75p 43.50p 43.50p 41838
12/09/2019 43.50p 43.77p 42.25p 43.50p 10612
11/09/2019 43.50p 43.85p 42.25p 43.50p 49843
10/09/2019 43.50p 43.50p 42.25p 43.50p 26441
09/09/2019 43.50p 43.60p 43.50p 43.50p 5801
06/09/2019 43.50p 43.70p 43.50p 43.50p 24861
05/09/2019 44.00p 44.40p 42.06p 43.50p 27068
04/09/2019 44.00p 44.46p 43.20p 44.00p 26564
03/09/2019 44.50p 45.70p 43.20p 44.50p 16367
02/09/2019 44.00p 45.40p 44.00p 44.50p 9334
30/08/2019 44.00p 45.00p 44.00p 44.50p 5222
29/08/2019 45.50p 45.50p 43.00p 44.50p 33918
28/08/2019 48.00p 48.00p 43.50p 45.50p 28211
27/08/2019 48.00p 48.25p 46.30p 47.50p 18642
23/08/2019 48.00p 48.00p 46.30p 47.50p 12471
22/08/2019 46.50p 47.70p 46.04p 47.50p 6376
21/08/2019 48.00p 48.85p 46.04p 47.00p 35621
20/08/2019 48.00p 48.00p 46.00p 47.50p 7950
19/08/2019 48.00p 48.00p 46.09p 47.50p 7050
16/08/2019 48.50p 48.88p 46.50p 47.50p 58429
15/08/2019 48.50p 49.00p 47.09p 48.50p 11514
14/08/2019 50.00p 50.20p 47.09p 48.50p 30652
13/08/2019 50.00p 50.20p 48.10p 50.00p 13589
12/08/2019 50.00p 50.44p 50.00p 50.00p 4205
09/08/2019 50.00p 50.00p 50.00p 50.00p 0
08/08/2019 49.50p 50.44p 49.50p 50.00p 14354
07/08/2019 49.50p 49.70p 48.00p 49.50p 17500
06/08/2019 49.50p 50.25p 48.50p 49.50p 25194
05/08/2019 50.50p 50.80p 49.50p 49.50p 26917
02/08/2019 50.50p 50.80p 50.06p 50.50p 5954
01/08/2019 50.50p 50.88p 50.06p 50.50p 20325
31/07/2019 51.00p 51.00p 50.50p 50.50p 6150
30/07/2019 51.00p 51.00p 50.92p 51.00p 30166
29/07/2019 51.00p 51.06p 50.30p 51.00p 39153
26/07/2019 51.00p 51.10p 51.00p 51.00p 29644
25/07/2019 51.00p 51.20p 50.04p 51.00p 27472
24/07/2019 51.50p 51.55p 50.35p 51.00p 40462
23/07/2019 51.00p 51.40p 50.52p 51.00p 145247
22/07/2019 49.00p 51.40p 48.06p 51.00p 149344
19/07/2019 48.70p 48.90p 47.40p 48.60p 41274
18/07/2019 49.70p 50.20p 48.90p 49.00p 28335
17/07/2019 51.00p 51.00p 48.20p 50.00p 872238
16/07/2019 50.50p 50.50p 49.00p 50.50p 19620
15/07/2019 51.50p 52.00p 49.06p 50.50p 24361
12/07/2019 51.50p 52.00p 50.00p 51.50p 81095
11/07/2019 51.50p 51.75p 50.06p 51.50p 29861
10/07/2019 51.50p 52.11p 50.25p 51.50p 170190
09/07/2019 52.00p 52.00p 51.10p 51.50p 70868
08/07/2019 49.50p 54.94p 49.50p 52.00p 272426
05/07/2019 48.00p 50.00p 47.50p 49.50p 347034
04/07/2019 48.00p 48.38p 47.50p 48.00p 80970
03/07/2019 48.00p 48.66p 47.60p 48.00p 26981
02/07/2019 48.00p 48.96p 47.54p 48.00p 45106
01/07/2019 42.50p 52.00p 42.02p 48.00p 383879
28/06/2019 41.50p 42.79p 41.50p 42.50p 23532
27/06/2019 40.50p 41.50p 40.01p 41.50p 14000
26/06/2019 40.50p 40.50p 40.50p 40.50p 0
25/06/2019 42.00p 42.00p 40.04p 40.50p 18775
24/06/2019 43.00p 43.00p 41.10p 42.00p 28897
21/06/2019 43.50p 43.50p 42.00p 43.00p 19357
20/06/2019 43.00p 43.50p 42.10p 43.50p 6207
19/06/2019 44.50p 44.50p 42.15p 42.50p 34219
18/06/2019 44.50p 44.99p 43.00p 44.50p 9387
17/06/2019 45.00p 45.00p 43.06p 44.50p 4500
14/06/2019 44.50p 46.55p 44.50p 45.50p 5000
13/06/2019 44.50p 45.86p 44.50p 45.00p 10083
12/06/2019 44.50p 45.00p 44.50p 45.00p 0
11/06/2019 45.50p 46.70p 45.00p 45.00p 513
10/06/2019 45.00p 46.75p 45.00p 45.50p 23789
07/06/2019 45.00p 45.50p 44.04p 45.50p 1892
06/06/2019 46.50p 46.50p 45.00p 45.00p 45485
05/06/2019 46.50p 46.80p 46.00p 46.50p 12222
04/06/2019 47.00p 47.00p 46.00p 46.50p 12335
03/06/2019 47.00p 47.70p 46.00p 47.00p 109598
31/05/2019 47.00p 47.00p 47.00p 47.00p 15000
30/05/2019 47.50p 47.50p 46.45p 47.00p 13265
29/05/2019 47.50p 48.70p 47.50p 47.50p 6248
28/05/2019 48.00p 50.00p 46.90p 48.00p 47470

*Close Price adjusted for both dividends and splits