Venn Life Sciences Holdings (VENN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Venn Life Sciences Holdings

Date Open High Low Close* Volume
24/11/2017 12.75p 13.00p 12.75p 13.00p 26936
23/11/2017 12.75p 12.75p 12.75p 12.75p 0
22/11/2017 13.25p 13.25p 12.60p 12.75p 40130
21/11/2017 13.25p 13.35p 13.25p 13.25p 1723
20/11/2017 13.50p 13.63p 13.00p 13.25p 81526
17/11/2017 13.50p 13.50p 13.50p 13.50p 0
16/11/2017 13.50p 13.50p 13.00p 13.50p 0
15/11/2017 14.00p 14.00p 13.00p 13.00p 100710
14/11/2017 14.50p 14.50p 13.65p 14.00p 100000
13/11/2017 14.75p 14.75p 14.00p 14.50p 75018
10/11/2017 15.00p 15.25p 14.62p 14.75p 76229
09/11/2017 15.00p 15.40p 14.60p 15.00p 95000
08/11/2017 15.00p 15.25p 14.50p 15.00p 39651
07/11/2017 15.00p 15.00p 14.50p 15.00p 5500
06/11/2017 15.00p 15.25p 15.00p 15.00p 13960
03/11/2017 14.75p 15.06p 14.60p 15.00p 72000
02/11/2017 15.25p 15.43p 14.88p 14.88p 177353
01/11/2017 14.75p 15.90p 14.75p 15.25p 203029
31/10/2017 14.25p 14.90p 14.25p 14.62p 10745
30/10/2017 14.00p 14.47p 14.00p 14.25p 8387
27/10/2017 13.25p 14.47p 13.25p 14.25p 115691
26/10/2017 13.25p 13.49p 13.25p 13.25p 14000
25/10/2017 12.88p 13.00p 12.88p 13.00p 12000
24/10/2017 12.75p 13.00p 12.75p 12.88p 43235
23/10/2017 13.00p 13.40p 12.63p 12.75p 54644
20/10/2017 13.25p 13.47p 13.00p 13.00p 3400
19/10/2017 13.75p 13.75p 13.25p 13.25p 7812
18/10/2017 14.00p 14.00p 13.61p 13.75p 7336
17/10/2017 14.13p 14.35p 14.00p 14.00p 90000
16/10/2017 14.13p 14.35p 14.13p 14.13p 5400
13/10/2017 14.13p 14.13p 14.13p 14.13p 20000
12/10/2017 14.13p 14.13p 14.13p 14.13p 0
11/10/2017 14.13p 14.13p 14.13p 14.13p 0
10/10/2017 14.13p 14.13p 14.13p 14.13p 0
09/10/2017 13.00p 14.13p 13.00p 14.13p 173647
06/10/2017 13.00p 13.00p 13.00p 13.00p 0
05/10/2017 13.00p 13.00p 13.00p 13.00p 0
04/10/2017 12.63p 13.00p 12.63p 13.00p 177000
03/10/2017 12.63p 12.63p 12.63p 12.63p 0
02/10/2017 12.63p 12.63p 12.63p 12.63p 0
29/09/2017 12.63p 12.63p 12.63p 12.63p 245189
28/09/2017 12.63p 12.63p 12.38p 12.63p 100745
27/09/2017 12.38p 12.38p 12.38p 12.38p 0
26/09/2017 12.63p 12.38p 12.38p 12.38p 0
25/09/2017 12.63p 12.38p 12.38p 12.38p 0
22/09/2017 12.38p 12.38p 12.38p 12.38p 0
21/09/2017 12.63p 12.63p 12.38p 12.38p 7984
20/09/2017 12.63p 12.63p 12.63p 12.63p 50000
19/09/2017 12.63p 12.63p 12.63p 12.63p 186000
18/09/2017 12.50p 12.63p 12.50p 12.63p 60000
15/09/2017 12.50p 12.50p 12.50p 12.50p 120000
14/09/2017 12.50p 12.50p 12.50p 12.50p 161181
13/09/2017 12.50p 12.50p 12.50p 12.50p 16000
12/09/2017 14.00p 14.00p 12.50p 12.50p 208241
11/09/2017 14.00p 14.00p 14.00p 14.00p 0
08/09/2017 13.63p 14.00p 13.63p 14.00p 0
07/09/2017 13.63p 13.63p 13.63p 13.63p 0
06/09/2017 14.00p 14.00p 13.63p 13.63p 25931
05/09/2017 14.25p 14.25p 14.00p 14.00p 16858
04/09/2017 15.00p 15.00p 14.25p 14.25p 196123
01/09/2017 15.00p 15.00p 15.00p 15.00p 0
31/08/2017 15.00p 15.00p 15.00p 15.00p 3649
30/08/2017 15.00p 15.00p 15.00p 15.00p 0
29/08/2017 15.00p 15.00p 15.00p 15.00p 15000
25/08/2017 15.00p 15.00p 15.00p 15.00p 0
24/08/2017 15.00p 15.00p 15.00p 15.00p 10000
23/08/2017 13.75p 15.50p 13.75p 15.00p 272090
22/08/2017 13.75p 13.75p 13.75p 13.75p 15714
21/08/2017 13.63p 13.75p 13.63p 13.75p 2500
18/08/2017 13.63p 13.63p 13.63p 13.63p 0
17/08/2017 13.50p 13.63p 13.50p 13.63p 18416
16/08/2017 13.50p 13.50p 13.50p 13.50p 52282
15/08/2017 13.50p 13.50p 13.50p 13.50p 50000
14/08/2017 13.50p 13.50p 13.50p 13.50p 12532
11/08/2017 13.50p 13.50p 13.50p 13.50p 0
10/08/2017 13.50p 13.50p 13.50p 13.50p 1000
09/08/2017 13.50p 13.50p 13.50p 13.50p 0
08/08/2017 13.50p 13.50p 13.50p 13.50p 30000
07/08/2017 13.50p 13.50p 13.50p 13.50p 1492
04/08/2017 13.50p 13.50p 13.50p 13.50p 2500
03/08/2017 13.50p 13.50p 13.50p 13.50p 114500
02/08/2017 13.50p 13.50p 13.50p 13.50p 0
01/08/2017 13.50p 13.50p 13.50p 13.50p 6500
31/07/2017 13.75p 13.75p 13.50p 13.50p 40000
28/07/2017 13.75p 13.75p 13.75p 13.75p 25000
27/07/2017 13.75p 13.75p 13.75p 13.75p 19900
26/07/2017 13.75p 13.75p 13.75p 13.75p 2000
25/07/2017 13.75p 13.75p 13.75p 13.75p 2523
24/07/2017 13.75p 13.75p 13.75p 13.75p 0
21/07/2017 13.75p 13.75p 13.63p 13.75p 119884
20/07/2017 15.00p 15.00p 13.50p 13.63p 343443
19/07/2017 15.00p 15.00p 15.00p 15.00p 0
18/07/2017 15.00p 15.00p 15.00p 15.00p 0
17/07/2017 15.50p 15.50p 15.00p 15.00p 0
14/07/2017 15.50p 15.50p 15.50p 15.50p 50000
13/07/2017 15.50p 15.50p 15.50p 15.50p 0
12/07/2017 15.50p 15.50p 15.50p 15.50p 30000
11/07/2017 15.50p 15.50p 15.50p 15.50p 76400
10/07/2017 15.50p 15.50p 15.50p 15.50p 15000
07/07/2017 15.50p 15.50p 15.50p 15.50p 7199
06/07/2017 14.75p 15.50p 14.75p 15.50p 100189
05/07/2017 14.00p 14.75p 14.00p 14.75p 50000
04/07/2017 14.00p 14.00p 14.00p 14.00p 2800
03/07/2017 13.75p 13.75p 13.75p 13.75p 0
30/06/2017 13.75p 13.75p 13.75p 13.75p 120000
29/06/2017 13.75p 13.75p 13.75p 13.75p 1567
28/06/2017 13.75p 13.75p 13.75p 13.75p 11000
27/06/2017 13.75p 13.75p 13.75p 13.75p 4000
26/06/2017 13.75p 13.75p 13.75p 13.75p 3000
23/06/2017 13.75p 13.75p 13.75p 13.75p 0
22/06/2017 13.75p 13.75p 13.75p 13.75p 0
21/06/2017 13.75p 13.75p 13.75p 13.75p 0
20/06/2017 14.00p 14.00p 13.75p 13.75p 0
19/06/2017 14.00p 14.00p 14.00p 14.00p 0
16/06/2017 14.00p 14.00p 13.70p 14.00p 12828
15/06/2017 14.00p 14.00p 14.00p 14.00p 0
14/06/2017 14.00p 14.00p 13.00p 14.00p 10005
13/06/2017 14.00p 14.00p 14.00p 14.00p 0
12/06/2017 14.00p 14.00p 14.00p 14.00p 0
09/06/2017 14.00p 14.00p 13.80p 14.00p 1000
08/06/2017 14.00p 14.50p 14.00p 14.00p 5500
07/06/2017 14.00p 14.00p 13.50p 14.00p 78327
06/06/2017 14.00p 14.00p 13.50p 14.00p 40503
05/06/2017 13.75p 14.20p 13.75p 14.00p 56955
02/06/2017 14.75p 14.75p 13.50p 13.75p 313996
01/06/2017 14.88p 14.88p 14.50p 14.75p 9219
31/05/2017 14.88p 15.00p 14.75p 14.88p 27200
30/05/2017 14.88p 14.88p 14.75p 14.88p 15000
26/05/2017 14.88p 14.97p 14.75p 14.88p 30000
25/05/2017 14.88p 15.00p 14.76p 14.88p 144500
24/05/2017 14.88p 14.99p 14.88p 14.88p 7901
23/05/2017 15.25p 15.25p 14.55p 14.88p 295698
22/05/2017 15.75p 15.75p 15.10p 15.25p 91369
19/05/2017 15.75p 15.75p 15.25p 15.75p 60566
18/05/2017 15.75p 15.75p 15.50p 15.75p 24166
17/05/2017 15.75p 15.75p 15.50p 15.75p 89345
16/05/2017 15.75p 15.98p 15.50p 15.75p 340748
15/05/2017 15.50p 15.99p 15.32p 15.75p 181219
12/05/2017 15.50p 15.50p 15.44p 15.50p 6400
11/05/2017 15.50p 15.50p 15.50p 15.50p 0
10/05/2017 15.50p 15.50p 15.50p 15.50p 0
09/05/2017 15.25p 15.70p 15.00p 15.50p 533286
08/05/2017 15.75p 15.75p 15.10p 15.25p 97628
05/05/2017 16.25p 16.25p 15.75p 15.75p 58991
04/05/2017 16.25p 16.25p 16.00p 16.25p 5000
03/05/2017 16.25p 16.25p 16.00p 16.25p 10000
02/05/2017 16.25p 16.25p 16.00p 16.25p 1340
28/04/2017 16.25p 16.25p 15.50p 16.25p 85958
27/04/2017 16.25p 16.25p 16.00p 16.25p 38032
26/04/2017 16.88p 16.88p 16.11p 16.25p 56350
25/04/2017 16.88p 16.88p 16.75p 16.88p 60000
24/04/2017 16.88p 16.88p 16.75p 16.88p 21340
21/04/2017 16.88p 16.88p 16.75p 16.88p 14723
20/04/2017 16.88p 16.92p 16.88p 16.88p 29012
19/04/2017 16.88p 16.94p 16.88p 16.88p 38000
18/04/2017 16.88p 16.95p 16.88p 16.88p 17625
13/04/2017 16.75p 16.90p 16.50p 16.88p 60991
12/04/2017 16.75p 16.88p 16.75p 16.75p 0
11/04/2017 16.88p 17.00p 16.71p 16.75p 197459
10/04/2017 16.88p 16.88p 16.88p 16.88p 0
07/04/2017 16.88p 16.93p 16.71p 16.88p 68230
06/04/2017 16.75p 16.96p 16.75p 16.88p 149604
05/04/2017 16.63p 16.97p 16.50p 16.75p 67850
04/04/2017 16.13p 16.75p 15.82p 16.63p 893927
03/04/2017 16.75p 16.75p 15.83p 15.88p 91735
31/03/2017 16.37p 16.60p 16.30p 16.37p 62824
30/03/2017 16.37p 16.75p 16.37p 16.37p 10000
29/03/2017 17.00p 17.20p 16.37p 16.37p 117334
28/03/2017 17.00p 17.08p 17.00p 17.00p 32000
27/03/2017 17.00p 17.16p 17.00p 17.00p 29087
24/03/2017 17.00p 17.50p 16.60p 17.00p 38102
23/03/2017 17.00p 17.35p 16.56p 17.00p 149631
22/03/2017 20.50p 20.50p 16.30p 17.00p 1408873
21/03/2017 19.75p 19.75p 19.55p 19.75p 43000
20/03/2017 19.75p 19.75p 19.75p 19.75p 506742
17/03/2017 19.75p 19.82p 19.54p 19.75p 13466
16/03/2017 19.75p 19.87p 19.75p 19.75p 17597
15/03/2017 19.63p 19.87p 19.63p 19.75p 95332
14/03/2017 19.63p 19.63p 19.63p 19.63p 0
13/03/2017 19.63p 19.98p 19.45p 19.63p 203719
10/03/2017 19.63p 19.72p 19.50p 19.63p 134034
09/03/2017 19.50p 19.80p 19.50p 19.63p 91000
08/03/2017 19.50p 19.65p 19.20p 19.50p 53431
07/03/2017 21.25p 21.25p 18.50p 19.50p 380013
06/03/2017 20.50p 21.98p 20.50p 21.25p 309851
03/03/2017 18.00p 21.00p 18.00p 20.50p 619600
02/03/2017 17.25p 17.25p 17.23p 17.25p 48557
01/03/2017 17.25p 17.40p 16.71p 17.25p 136000
28/02/2017 17.25p 17.40p 15.11p 17.25p 830460
27/02/2017 20.25p 20.25p 16.58p 16.75p 296004
24/02/2017 19.37p 19.37p 18.50p 19.37p 40000
23/02/2017 19.50p 19.50p 19.25p 19.37p 20000
22/02/2017 19.50p 19.50p 19.50p 19.50p 0
21/02/2017 19.50p 19.50p 19.25p 19.50p 7269
20/02/2017 19.50p 19.50p 19.26p 19.50p 15350
17/02/2017 19.50p 19.50p 19.25p 19.50p 50000
16/02/2017 19.50p 19.50p 19.00p 19.50p 127917
15/02/2017 19.50p 19.50p 19.25p 19.50p 36500
14/02/2017 20.25p 20.25p 19.24p 19.50p 216487
13/02/2017 20.25p 20.25p 20.25p 20.25p 0

*Close Price adjusted for both dividends and splits