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
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
24/05/2019 47.00p 49.50p 46.00p 48.00p 31199
23/05/2019 47.00p 47.00p 47.00p 47.00p 20717
22/05/2019 47.00p 47.00p 46.00p 47.00p 32012
21/05/2019 47.00p 47.06p 46.04p 47.00p 32937
20/05/2019 49.00p 49.00p 45.60p 47.00p 190756
17/05/2019 44.00p 51.00p 44.00p 48.00p 192374
16/05/2019 44.00p 44.50p 44.00p 44.00p 20413
15/05/2019 44.00p 44.00p 44.00p 44.00p 0
14/05/2019 44.50p 44.50p 44.00p 44.00p 0
13/05/2019 44.50p 44.50p 43.10p 44.00p 11601
10/05/2019 44.50p 44.50p 43.10p 44.00p 442
09/05/2019 44.00p 44.00p 44.00p 44.00p 0
08/05/2019 43.50p 44.30p 43.10p 44.00p 13610
07/05/2019 44.00p 44.75p 42.00p 43.50p 29658
03/05/2019 44.00p 44.90p 43.10p 44.00p 17500
02/05/2019 44.00p 44.20p 42.00p 44.00p 7782
01/05/2019 44.50p 44.50p 43.00p 44.00p 23256
30/04/2019 48.00p 48.00p 44.50p 44.50p 30403
29/04/2019 48.10p 48.48p 46.00p 48.00p 17285
26/04/2019 50.20p 50.20p 47.20p 48.50p 13995
25/04/2019 50.20p 50.20p 50.20p 50.20p 0
24/04/2019 51.00p 54.97p 48.47p 50.20p 59286
23/04/2019 44.50p 51.96p 44.50p 51.00p 102463
18/04/2019 41.50p 46.00p 41.50p 44.50p 143164
17/04/2019 41.00p 41.00p 37.50p 39.00p 133131
16/04/2019 41.00p 41.00p 39.40p 41.00p 200694
15/04/2019 41.00p 41.00p 41.00p 41.00p 0
12/04/2019 41.00p 41.00p 41.00p 41.00p 0
11/04/2019 41.50p 41.50p 39.00p 41.00p 20684
10/04/2019 41.50p 41.50p 40.06p 41.50p 201074
09/04/2019 41.50p 41.95p 40.00p 41.50p 31598
08/04/2019 41.50p 41.50p 40.00p 41.50p 11862
05/04/2019 41.50p 41.50p 40.00p 41.50p 11000
04/04/2019 42.50p 42.50p 40.00p 41.50p 11838
03/04/2019 42.50p 42.50p 41.60p 42.50p 42514
02/04/2019 42.50p 42.50p 41.51p 42.50p 25000
01/04/2019 42.50p 42.50p 42.50p 42.50p 0
29/03/2019 42.50p 43.94p 42.50p 42.50p 154
28/03/2019 42.50p 42.50p 42.50p 42.50p 0
27/03/2019 43.50p 43.50p 42.04p 42.50p 23715
26/03/2019 43.50p 43.50p 43.50p 43.50p 0
25/03/2019 43.50p 43.50p 43.50p 43.50p 2050000
22/03/2019 43.50p 43.50p 42.06p 43.50p 725
21/03/2019 43.50p 45.00p 43.50p 43.50p 2200
20/03/2019 42.50p 44.00p 41.00p 43.50p 116610
19/03/2019 42.00p 42.64p 42.00p 42.00p 10000
18/03/2019 42.00p 42.70p 41.25p 42.00p 36750
15/03/2019 42.00p 42.00p 41.40p 42.00p 15261
14/03/2019 42.50p 42.68p 41.00p 42.00p 13646
13/03/2019 42.00p 42.00p 41.00p 42.00p 255
12/03/2019 42.00p 42.68p 41.00p 42.00p 3864
11/03/2019 42.50p 42.50p 41.00p 42.00p 4030
08/03/2019 42.50p 42.76p 40.15p 42.00p 16590
07/03/2019 42.50p 42.50p 41.06p 42.50p 2157
06/03/2019 43.00p 43.64p 40.50p 42.50p 14000
05/03/2019 42.00p 42.80p 42.00p 42.50p 4894
04/03/2019 40.50p 42.00p 40.50p 42.00p 29000
01/03/2019 41.50p 41.50p 39.00p 40.50p 16986
28/02/2019 42.00p 42.30p 42.00p 42.00p 159
27/02/2019 43.30p 43.30p 42.00p 42.00p 7215
26/02/2019 45.00p 45.00p 43.02p 43.30p 5110
25/02/2019 45.00p 45.00p 43.00p 45.00p 15000
22/02/2019 45.00p 45.00p 45.00p 45.00p 0
21/02/2019 47.00p 47.00p 44.00p 45.00p 5000
20/02/2019 46.50p 46.50p 46.50p 46.50p 0
19/02/2019 47.00p 47.00p 45.00p 46.50p 5000
18/02/2019 47.00p 47.00p 45.00p 46.50p 10555
15/02/2019 47.00p 47.00p 45.06p 46.50p 6911
14/02/2019 46.50p 46.90p 46.50p 46.50p 246
13/02/2019 47.00p 47.00p 45.06p 46.50p 3687
12/02/2019 47.00p 47.00p 45.00p 46.50p 26526
11/02/2019 46.50p 47.60p 46.50p 47.00p 35
08/02/2019 46.50p 46.50p 45.00p 46.50p 22000
07/02/2019 46.50p 46.50p 46.50p 46.50p 0
06/02/2019 46.50p 47.52p 45.00p 46.50p 18954
05/02/2019 46.50p 46.50p 45.06p 46.50p 10000
04/02/2019 46.50p 47.67p 45.36p 46.50p 5700
01/02/2019 47.00p 48.56p 45.40p 46.50p 14719
31/01/2019 47.00p 47.00p 47.00p 47.00p 16500
30/01/2019 47.00p 47.00p 47.00p 47.00p 0
29/01/2019 47.50p 49.00p 45.36p 47.00p 36111
28/01/2019 46.00p 46.00p 46.00p 46.00p 0
25/01/2019 46.00p 46.00p 46.00p 46.00p 0
24/01/2019 46.00p 46.00p 46.00p 46.00p 0
23/01/2019 46.00p 47.00p 46.00p 46.00p 2500
22/01/2019 46.00p 46.00p 46.00p 46.00p 0
21/01/2019 46.00p 46.50p 46.00p 46.00p 1479
18/01/2019 46.00p 46.00p 46.00p 46.00p 0
17/01/2019 46.00p 47.00p 45.04p 46.00p 2356
16/01/2019 44.50p 47.00p 44.50p 46.00p 29500
15/01/2019 44.50p 44.50p 44.50p 44.50p 0
14/01/2019 44.50p 45.49p 44.50p 44.50p 2940
11/01/2019 44.50p 44.50p 43.21p 44.50p 15000
10/01/2019 44.00p 45.94p 43.45p 44.50p 20135
09/01/2019 44.00p 44.00p 43.30p 44.00p 179
08/01/2019 44.00p 44.00p 43.20p 44.00p 14150
07/01/2019 44.00p 44.00p 43.00p 44.00p 7000
04/01/2019 44.00p 44.00p 44.00p 44.00p 0
03/01/2019 44.00p 44.00p 44.00p 44.00p 30000
02/01/2019 44.00p 44.00p 44.00p 44.00p 0
31/12/2018 44.00p 44.50p 44.00p 44.00p 42
28/12/2018 44.00p 44.00p 44.00p 44.00p 0
27/12/2018 44.00p 44.50p 44.00p 44.00p 2000
24/12/2018 45.50p 45.50p 44.00p 44.00p 20000
21/12/2018 45.50p 45.50p 44.00p 44.50p 9174
20/12/2018 45.50p 45.50p 44.02p 44.50p 102
19/12/2018 45.00p 45.00p 45.00p 45.00p 0
18/12/2018 45.50p 45.50p 44.00p 45.00p 12031
17/12/2018 45.50p 45.50p 45.50p 45.50p 0
14/12/2018 45.50p 45.94p 45.50p 45.50p 5000
13/12/2018 45.50p 45.65p 45.00p 45.50p 10082
12/12/2018 46.00p 46.00p 45.50p 45.50p 5166
11/12/2018 46.00p 46.00p 45.00p 46.00p 6252
10/12/2018 46.00p 46.00p 46.00p 46.00p 45000
07/12/2018 46.50p 46.80p 46.00p 46.00p 1127
06/12/2018 46.50p 46.50p 45.02p 46.00p 714
05/12/2018 46.50p 46.50p 45.00p 46.00p 29586
04/12/2018 47.00p 47.00p 45.15p 46.50p 10000

*Close Price adjusted for both dividends and splits