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
01/05/2024 40.00p 40.50p 39.10p 39.50p 33009
30/04/2024 40.50p 40.75p 40.00p 40.50p 44613
29/04/2024 41.50p 42.00p 39.50p 40.50p 216727
26/04/2024 42.25p 42.50p 40.50p 41.50p 121855
25/04/2024 42.25p 42.50p 41.00p 42.25p 75298
24/04/2024 40.50p 42.91p 40.00p 42.00p 221771
23/04/2024 38.50p 41.00p 38.00p 40.50p 93487
22/04/2024 38.75p 39.43p 38.35p 38.50p 55278
19/04/2024 39.00p 40.00p 38.10p 39.00p 299065
18/04/2024 38.25p 38.75p 36.80p 38.25p 11045
17/04/2024 38.25p 38.80p 37.51p 38.80p 69400
16/04/2024 39.25p 39.85p 37.52p 38.25p 188697
15/04/2024 38.50p 39.70p 38.00p 39.25p 168673
12/04/2024 38.50p 39.00p 37.00p 38.50p 476317
11/04/2024 37.25p 38.50p 37.01p 38.50p 106943
10/04/2024 37.00p 38.00p 36.50p 37.25p 679142
09/04/2024 39.50p 40.00p 36.00p 38.00p 822560
08/04/2024 36.25p 39.75p 36.25p 39.25p 593566
05/04/2024 36.25p 36.66p 35.50p 36.25p 171775
04/04/2024 36.25p 37.00p 35.50p 36.25p 168628
03/04/2024 36.50p 37.00p 35.60p 36.25p 196634
02/04/2024 36.75p 36.80p 35.75p 36.50p 223985
28/03/2024 36.75p 37.35p 36.44p 36.75p 71557
27/03/2024 37.00p 37.00p 36.00p 36.75p 13898
26/03/2024 37.00p 37.40p 36.00p 37.00p 76621
25/03/2024 37.00p 37.04p 36.00p 37.00p 17041
22/03/2024 37.00p 38.00p 35.30p 37.00p 107466
21/03/2024 37.00p 37.48p 35.30p 37.00p 3849
20/03/2024 36.00p 36.40p 36.00p 37.00p 216796
19/03/2024 36.00p 36.40p 35.81p 36.40p 236280
18/03/2024 36.00p 36.90p 35.00p 36.00p 49523
15/03/2024 36.00p 36.00p 35.92p 36.00p 5825
14/03/2024 36.00p 36.40p 35.00p 36.00p 17464
13/03/2024 36.50p 36.70p 36.00p 36.00p 65470
12/03/2024 36.50p 36.75p 36.00p 36.50p 73023
11/03/2024 36.50p 36.88p 36.05p 36.50p 44257
08/03/2024 37.25p 37.25p 36.50p 36.50p 98310
07/03/2024 37.50p 37.50p 36.75p 37.25p 63354
06/03/2024 38.00p 38.00p 37.00p 37.50p 81888
05/03/2024 38.50p 39.00p 37.00p 38.00p 11776
04/03/2024 39.00p 40.00p 37.20p 38.50p 69126
01/03/2024 39.00p 39.25p 37.20p 39.00p 57147
29/02/2024 36.25p 39.62p 36.00p 39.00p 318056
28/02/2024 36.25p 36.90p 35.93p 36.25p 47564
27/02/2024 36.25p 36.25p 35.86p 36.25p 199804
26/02/2024 36.25p 36.25p 35.50p 36.25p 186641
23/02/2024 35.75p 36.25p 35.20p 36.25p 95807
22/02/2024 35.75p 36.00p 35.00p 35.75p 219240
21/02/2024 36.00p 36.00p 34.30p 35.00p 77448
20/02/2024 36.50p 36.50p 35.00p 36.00p 96193
19/02/2024 37.25p 38.00p 35.66p 36.50p 280145
16/02/2024 37.25p 37.50p 36.50p 37.25p 46200
15/02/2024 37.25p 37.25p 36.50p 37.25p 299457
14/02/2024 37.25p 37.33p 36.88p 37.25p 30261
13/02/2024 37.25p 37.25p 36.58p 37.25p 2971
12/02/2024 37.75p 38.05p 36.35p 37.25p 574399
09/02/2024 37.50p 39.00p 37.00p 37.75p 659803
08/02/2024 38.00p 38.00p 37.00p 37.50p 36797
07/02/2024 39.00p 39.00p 37.00p 38.00p 79037
06/02/2024 40.00p 40.00p 38.00p 39.00p 239115
05/02/2024 39.75p 41.30p 39.00p 40.00p 368430
02/02/2024 40.00p 41.00p 39.00p 39.75p 271482
01/02/2024 35.00p 41.90p 35.00p 40.00p 1568492
31/01/2024 34.00p 34.70p 33.05p 34.00p 120745
30/01/2024 34.00p 35.00p 33.00p 34.00p 890616
29/01/2024 34.50p 34.50p 33.73p 34.00p 42053
26/01/2024 34.50p 34.70p 34.00p 34.50p 31682
25/01/2024 34.50p 34.50p 34.00p 34.50p 61471
24/01/2024 34.50p 35.00p 34.00p 34.50p 13684
23/01/2024 34.75p 35.00p 34.00p 34.50p 312530
22/01/2024 34.75p 34.95p 34.50p 34.75p 354344
19/01/2024 34.75p 34.75p 34.67p 34.75p 1443
18/01/2024 34.50p 34.90p 34.42p 34.50p 181357
17/01/2024 35.50p 35.50p 34.00p 34.50p 161209
16/01/2024 36.00p 36.00p 35.00p 35.50p 53490
15/01/2024 36.00p 37.00p 35.00p 36.00p 59684
12/01/2024 34.00p 36.66p 33.72p 36.00p 326850
11/01/2024 34.00p 34.70p 33.00p 34.00p 400799
10/01/2024 34.00p 35.00p 33.00p 33.00p 34593
09/01/2024 33.50p 34.00p 32.30p 34.00p 135948
08/01/2024 33.50p 34.40p 33.00p 33.50p 33946
05/01/2024 33.50p 34.00p 33.00p 33.50p 63620
04/01/2024 33.50p 34.00p 33.50p 33.50p 41429
03/01/2024 33.50p 34.00p 33.48p 33.50p 39397
02/01/2024 33.50p 33.99p 33.00p 33.00p 63340
29/12/2023 33.50p 33.84p 33.40p 33.50p 75779
28/12/2023 33.50p 34.00p 33.00p 33.50p 8937
27/12/2023 34.00p 34.50p 33.40p 33.50p 45341
22/12/2023 34.00p 34.50p 33.50p 34.00p 675691
21/12/2023 34.00p 36.00p 33.50p 34.00p 2932045
20/12/2023 33.50p 34.60p 33.00p 34.00p 1029733
19/12/2023 34.00p 34.00p 33.50p 33.50p 235825
18/12/2023 33.50p 33.88p 33.28p 33.50p 18671
15/12/2023 33.50p 33.90p 32.00p 33.50p 45407
14/12/2023 33.50p 33.85p 33.26p 33.50p 1027749
13/12/2023 33.50p 33.50p 33.23p 33.50p 520741
12/12/2023 33.50p 33.88p 33.00p 33.50p 111117
11/12/2023 33.50p 33.90p 31.00p 33.50p 86615
08/12/2023 33.25p 34.40p 33.00p 33.50p 1098953
07/12/2023 32.75p 33.49p 32.00p 32.10p 94040
06/12/2023 32.50p 33.50p 32.00p 32.75p 61743
05/12/2023 33.50p 33.50p 32.39p 32.50p 30368
04/12/2023 33.50p 33.50p 32.00p 33.50p 0
01/12/2023 33.50p 33.60p 32.00p 32.00p 109013
30/11/2023 33.50p 33.60p 33.06p 33.50p 9498
29/11/2023 33.75p 33.75p 33.00p 33.50p 208990
28/11/2023 33.75p 35.00p 33.00p 33.75p 21437
27/11/2023 33.75p 34.50p 33.15p 33.75p 33511
24/11/2023 34.25p 34.50p 33.50p 33.75p 33672
23/11/2023 33.25p 35.50p 33.00p 34.25p 324877
22/11/2023 30.25p 34.00p 29.50p 33.25p 323775
21/11/2023 29.50p 30.25p 29.00p 30.25p 184992
20/11/2023 29.50p 30.00p 29.00p 29.50p 57359
17/11/2023 30.25p 30.38p 29.00p 29.50p 165516
16/11/2023 29.25p 30.50p 27.90p 30.25p 1227555
15/11/2023 29.25p 29.62p 28.50p 29.25p 106587
14/11/2023 28.00p 29.62p 27.81p 29.25p 90503
13/11/2023 28.00p 28.75p 27.50p 28.00p 126025
10/11/2023 28.00p 29.00p 27.50p 29.00p 52592
09/11/2023 28.00p 28.00p 28.00p 28.00p 2929
08/11/2023 28.50p 29.00p 27.90p 28.00p 114960
07/11/2023 28.50p 28.50p 27.40p 28.40p 63487
06/11/2023 28.50p 28.95p 28.44p 28.50p 10020
03/11/2023 28.50p 29.00p 28.25p 28.70p 3503937
02/11/2023 28.50p 28.50p 28.00p 28.50p 78730
01/11/2023 28.50p 28.75p 27.72p 28.50p 136404
31/10/2023 28.25p 29.00p 27.90p 28.50p 2919278
30/10/2023 28.25p 28.63p 28.25p 28.25p 0
27/10/2023 28.25p 28.25p 27.50p 28.25p 892804
26/10/2023 27.75p 28.25p 27.50p 28.25p 166862
25/10/2023 27.75p 29.00p 27.72p 27.75p 17361
24/10/2023 27.75p 27.76p 27.50p 27.75p 26575
23/10/2023 28.50p 28.50p 27.00p 27.50p 1686792
20/10/2023 28.50p 29.00p 27.10p 28.50p 39320
19/10/2023 28.50p 28.50p 27.30p 28.50p 155709
18/10/2023 28.50p 28.60p 28.00p 28.50p 21011
17/10/2023 28.50p 28.50p 28.00p 28.50p 8268
16/10/2023 28.50p 28.70p 28.00p 28.50p 1048002
13/10/2023 28.50p 28.82p 27.40p 28.50p 30441
12/10/2023 29.00p 29.00p 28.00p 28.50p 24673
11/10/2023 29.50p 29.60p 28.40p 29.00p 31733
10/10/2023 31.00p 31.00p 28.25p 29.50p 279183
09/10/2023 31.00p 31.00p 30.00p 31.00p 467089
06/10/2023 30.50p 31.75p 30.50p 31.00p 110156
05/10/2023 30.50p 31.28p 30.00p 31.00p 34010
04/10/2023 30.50p 31.00p 30.00p 30.50p 57770
03/10/2023 30.50p 31.00p 30.00p 30.50p 67904
02/10/2023 29.50p 30.50p 29.31p 30.50p 144989
29/09/2023 29.50p 29.98p 29.22p 29.50p 61221
28/09/2023 29.50p 30.00p 29.05p 29.50p 57413
27/09/2023 30.25p 30.27p 29.00p 30.00p 90029
26/09/2023 30.50p 31.95p 30.00p 30.25p 351315
25/09/2023 33.00p 33.00p 29.70p 30.50p 546512
22/09/2023 32.00p 32.50p 31.22p 32.00p 71406
21/09/2023 32.00p 32.00p 31.11p 32.00p 4308
20/09/2023 31.00p 32.00p 31.00p 32.00p 72977
19/09/2023 31.00p 31.25p 29.90p 31.00p 61530
18/09/2023 32.50p 32.50p 30.72p 31.00p 125323
15/09/2023 32.50p 32.70p 31.00p 31.00p 46354
14/09/2023 33.50p 33.50p 32.10p 33.50p 97419
13/09/2023 33.50p 33.50p 33.16p 33.50p 2000
12/09/2023 33.25p 34.00p 33.25p 33.50p 18437
11/09/2023 34.00p 34.00p 33.01p 33.25p 61907
08/09/2023 33.00p 34.70p 33.00p 34.00p 113544
07/09/2023 34.00p 34.00p 32.62p 33.00p 71514
06/09/2023 34.25p 35.00p 33.10p 34.00p 28570
05/09/2023 33.25p 35.00p 32.68p 34.25p 200796
04/09/2023 33.25p 34.00p 32.50p 33.25p 7492
01/09/2023 33.50p 34.00p 32.50p 33.25p 32364
31/08/2023 31.50p 33.88p 31.50p 33.50p 250023
30/08/2023 29.75p 32.00p 29.68p 32.00p 244051
29/08/2023 29.75p 30.00p 29.50p 29.75p 76021
25/08/2023 29.50p 30.00p 29.50p 29.75p 32538
24/08/2023 30.50p 30.50p 29.04p 29.50p 174760
23/08/2023 30.50p 30.75p 30.00p 30.50p 82615
22/08/2023 30.50p 30.50p 30.00p 30.50p 59298
21/08/2023 30.50p 30.50p 30.04p 30.50p 16838
18/08/2023 30.25p 31.00p 30.00p 30.40p 153005
17/08/2023 30.50p 30.59p 30.00p 30.25p 32548
16/08/2023 30.50p 31.00p 30.15p 30.50p 86665
15/08/2023 31.25p 31.25p 30.11p 30.50p 121129
14/08/2023 31.25p 31.25p 30.50p 31.25p 47165
11/08/2023 31.50p 31.50p 30.10p 31.25p 191884
10/08/2023 32.25p 32.50p 31.00p 31.50p 376354
09/08/2023 33.25p 33.25p 32.00p 32.25p 80525
08/08/2023 33.25p 34.00p 32.50p 33.25p 36698
07/08/2023 33.25p 34.00p 32.65p 33.25p 61733
04/08/2023 33.25p 34.00p 33.16p 33.25p 8712
03/08/2023 33.25p 34.00p 32.50p 33.25p 23292
02/08/2023 33.75p 34.00p 32.50p 33.25p 123045
01/08/2023 33.25p 34.50p 32.70p 34.50p 52822
31/07/2023 34.25p 35.50p 32.21p 33.25p 774394
28/07/2023 33.25p 33.70p 32.00p 33.25p 82442
27/07/2023 31.75p 33.99p 31.00p 33.25p 111009
26/07/2023 31.50p 32.00p 31.00p 31.75p 223290
25/07/2023 32.50p 33.00p 31.00p 31.50p 85486
24/07/2023 32.50p 32.80p 32.00p 32.00p 42287
21/07/2023 33.00p 33.00p 32.00p 32.50p 153439
20/07/2023 33.00p 33.50p 32.70p 33.00p 16591
19/07/2023 33.00p 33.30p 32.62p 33.00p 45788

*Close Price adjusted for both dividends and splits