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
13/06/2017 75.50p 75.50p 75.50p 75.50p 0
12/06/2017 77.50p 77.50p 75.00p 75.50p 8742
09/06/2017 77.50p 78.90p 75.00p 77.50p 7980
08/06/2017 79.50p 79.50p 75.00p 77.50p 14352
07/06/2017 80.50p 81.20p 77.00p 79.50p 8741
06/06/2017 81.00p 81.48p 78.05p 80.50p 11819
05/06/2017 81.00p 83.34p 79.50p 81.00p 10552
02/06/2017 81.00p 83.70p 79.50p 81.00p 21049
01/06/2017 80.50p 84.00p 80.50p 81.00p 25181
31/05/2017 77.50p 82.00p 77.50p 78.50p 27826
30/05/2017 77.50p 79.95p 76.60p 77.50p 3925
26/05/2017 77.50p 79.87p 77.50p 77.50p 7164
25/05/2017 77.50p 79.90p 75.90p 77.50p 18383
24/05/2017 79.00p 79.92p 76.70p 78.00p 38000
23/05/2017 84.00p 86.00p 78.50p 79.00p 55841
22/05/2017 83.00p 84.44p 81.00p 83.00p 19558
19/05/2017 84.50p 86.87p 81.00p 83.00p 90664
18/05/2017 83.00p 90.00p 83.00p 85.50p 114503
17/05/2017 80.50p 84.00p 77.50p 82.00p 132732
16/05/2017 77.50p 84.00p 77.35p 80.50p 153827
15/05/2017 72.50p 81.70p 72.50p 77.50p 156242
12/05/2017 67.00p 75.00p 67.00p 72.50p 125622
11/05/2017 65.50p 68.00p 63.25p 67.00p 72009
10/05/2017 67.50p 67.50p 64.00p 65.50p 64450
09/05/2017 67.50p 68.10p 67.00p 67.50p 38062
08/05/2017 62.50p 72.00p 62.50p 67.50p 411613
05/05/2017 58.50p 59.40p 58.50p 58.50p 1731
04/05/2017 57.50p 58.50p 57.50p 58.50p 7000
03/05/2017 59.50p 59.50p 56.00p 57.50p 21918
02/05/2017 61.00p 61.00p 57.00p 59.50p 44773
28/04/2017 61.00p 61.00p 57.00p 61.00p 51000
27/04/2017 61.00p 62.74p 61.00p 61.00p 781
26/04/2017 61.00p 61.00p 58.30p 61.00p 1428
25/04/2017 64.50p 64.50p 58.30p 61.00p 21539
24/04/2017 64.50p 64.50p 64.50p 64.50p 0
21/04/2017 65.50p 65.50p 63.00p 64.50p 1282
20/04/2017 65.50p 66.00p 65.50p 65.50p 1515
19/04/2017 65.50p 65.50p 65.50p 65.50p 0
18/04/2017 67.50p 67.50p 62.25p 65.50p 18333
13/04/2017 70.00p 70.00p 67.50p 67.50p 5353
12/04/2017 72.50p 72.50p 68.00p 70.00p 11210
11/04/2017 74.50p 75.33p 68.50p 72.50p 25710
10/04/2017 74.50p 75.33p 72.00p 74.50p 6128
07/04/2017 75.50p 75.50p 72.00p 74.50p 11370
06/04/2017 71.00p 77.00p 71.00p 75.50p 51121
05/04/2017 68.50p 75.00p 68.50p 72.00p 53759
04/04/2017 68.50p 69.00p 67.00p 68.50p 25654
03/04/2017 68.50p 69.49p 68.50p 68.50p 10317
31/03/2017 67.50p 68.50p 67.15p 68.50p 20000
30/03/2017 66.50p 68.00p 66.10p 66.50p 39186
29/03/2017 65.50p 68.00p 65.50p 66.50p 43838
28/03/2017 65.50p 65.50p 64.33p 65.50p 10165
27/03/2017 65.50p 65.50p 65.50p 65.50p 0
24/03/2017 65.00p 67.00p 65.00p 65.50p 21000
23/03/2017 70.00p 71.40p 63.00p 65.00p 55137
22/03/2017 64.50p 71.00p 64.50p 68.00p 31755
21/03/2017 64.50p 67.00p 64.50p 64.50p 1865
20/03/2017 64.50p 67.00p 64.50p 64.50p 7108
17/03/2017 62.00p 67.00p 62.00p 64.50p 11492
16/03/2017 60.00p 65.00p 60.00p 62.00p 32791
15/03/2017 60.00p 62.00p 60.00p 60.00p 3216
14/03/2017 60.00p 60.00p 60.00p 60.00p 0
13/03/2017 60.00p 62.00p 58.40p 60.00p 62277
10/03/2017 60.00p 60.00p 58.40p 60.00p 16890
09/03/2017 60.00p 60.00p 60.00p 60.00p 0
08/03/2017 59.00p 62.00p 59.00p 60.00p 25893
07/03/2017 58.50p 60.00p 58.50p 59.00p 2000
06/03/2017 58.50p 60.00p 57.75p 58.50p 47750
03/03/2017 58.50p 60.00p 57.75p 58.50p 28325
02/03/2017 58.50p 58.50p 57.75p 58.50p 258318
01/03/2017 58.50p 58.50p 57.75p 58.50p 500
28/02/2017 58.50p 58.50p 58.50p 58.50p 100000
27/02/2017 58.50p 58.50p 57.13p 58.50p 35268
24/02/2017 58.50p 58.50p 58.25p 58.50p 50459
23/02/2017 58.50p 60.00p 57.30p 58.50p 1283571
22/02/2017 56.00p 60.00p 56.00p 58.50p 40000
21/02/2017 56.00p 56.00p 56.00p 56.00p 0
20/02/2017 56.00p 56.00p 55.98p 56.00p 33334
17/02/2017 56.00p 56.00p 55.00p 56.00p 11000
16/02/2017 56.00p 56.00p 56.00p 56.00p 0
15/02/2017 56.00p 56.00p 56.00p 56.00p 30000
14/02/2017 56.00p 56.50p 56.00p 56.00p 12076
13/02/2017 56.00p 56.44p 56.00p 56.00p 942
10/02/2017 56.00p 56.00p 55.00p 56.00p 173
09/02/2017 56.00p 56.50p 56.00p 56.00p 20000
08/02/2017 56.00p 56.00p 56.00p 56.00p 0
07/02/2017 56.00p 56.00p 55.00p 56.00p 3131
06/02/2017 56.00p 56.50p 56.00p 56.00p 12300
03/02/2017 56.00p 56.18p 56.00p 56.00p 10000
02/02/2017 56.00p 56.30p 54.00p 56.00p 16174
01/02/2017 56.00p 56.14p 55.00p 55.25p 12172
31/01/2017 56.50p 56.50p 40.00p 56.00p 2506500
30/01/2017 56.50p 56.95p 56.50p 56.50p 22500
27/01/2017 57.50p 57.50p 55.00p 56.50p 27955
26/01/2017 53.50p 60.00p 53.50p 57.50p 214822
25/01/2017 51.50p 51.50p 50.00p 51.50p 1228
24/01/2017 51.50p 51.50p 51.50p 51.50p 0
23/01/2017 51.50p 51.50p 51.50p 51.50p 0
20/01/2017 51.50p 51.50p 50.00p 51.50p 7022
19/01/2017 51.50p 51.50p 51.50p 51.50p 0
18/01/2017 51.50p 51.50p 50.00p 51.50p 1954
17/01/2017 51.50p 51.50p 51.50p 51.50p 0
16/01/2017 51.50p 51.50p 51.50p 51.50p 0
13/01/2017 51.50p 53.00p 50.81p 51.50p 6000
12/01/2017 51.50p 51.50p 51.50p 51.50p 0
11/01/2017 51.50p 52.19p 50.50p 51.50p 10727
10/01/2017 51.50p 52.19p 51.50p 51.50p 2000
09/01/2017 51.50p 51.50p 50.15p 51.50p 228
06/01/2017 51.50p 51.50p 51.25p 51.50p 7028
05/01/2017 51.50p 52.00p 51.50p 51.50p 3122
04/01/2017 51.50p 51.50p 51.50p 51.50p 0
03/01/2017 51.50p 51.50p 51.50p 51.50p 0
30/12/2016 51.50p 51.50p 51.50p 51.50p 0
29/12/2016 51.50p 51.50p 51.50p 51.50p 0
28/12/2016 51.50p 51.50p 51.50p 51.50p 0
23/12/2016 51.50p 53.75p 51.50p 51.50p 21827
22/12/2016 51.50p 51.50p 51.50p 51.50p 0
21/12/2016 51.50p 51.50p 51.50p 51.50p 0
20/12/2016 51.50p 51.50p 51.00p 51.50p 10000
19/12/2016 51.50p 51.50p 50.00p 51.50p 12844
16/12/2016 55.00p 55.00p 50.00p 51.50p 19175
15/12/2016 55.00p 55.00p 55.00p 55.00p 0
14/12/2016 55.00p 55.00p 52.50p 55.00p 5378
13/12/2016 55.00p 55.00p 55.00p 55.00p 0
12/12/2016 55.00p 55.90p 52.00p 55.00p 3181
09/12/2016 55.00p 55.00p 55.00p 55.00p 0
08/12/2016 55.00p 55.00p 55.00p 55.00p 0
07/12/2016 57.50p 57.50p 55.00p 55.00p 11165
06/12/2016 58.50p 58.50p 58.50p 58.50p 0
05/12/2016 58.50p 58.50p 57.60p 58.50p 25000
02/12/2016 58.50p 58.50p 58.50p 58.50p 0
01/12/2016 58.50p 60.25p 57.60p 58.50p 12730
30/11/2016 57.50p 59.75p 57.50p 58.50p 769
29/11/2016 57.50p 61.00p 57.50p 57.50p 35686
28/11/2016 57.50p 57.50p 57.50p 57.50p 0
25/11/2016 57.50p 59.90p 45.00p 57.50p 1166667
24/11/2016 57.50p 57.50p 57.50p 57.50p 0
23/11/2016 56.50p 60.00p 56.50p 57.50p 2666
22/11/2016 56.50p 56.50p 56.50p 56.50p 0
21/11/2016 56.50p 56.50p 54.05p 56.50p 2555
18/11/2016 56.50p 56.50p 56.50p 56.50p 0
17/11/2016 56.50p 56.50p 56.50p 56.50p 0
16/11/2016 56.50p 56.50p 56.50p 56.50p 0
15/11/2016 56.50p 56.50p 56.50p 56.50p 0
14/11/2016 56.00p 58.50p 56.00p 56.50p 77947
11/11/2016 55.00p 55.00p 54.25p 55.00p 10000
10/11/2016 54.50p 56.00p 54.50p 55.00p 17100
09/11/2016 54.50p 55.05p 54.50p 54.50p 112000
08/11/2016 55.50p 55.50p 55.50p 55.50p 0
07/11/2016 55.50p 55.50p 55.50p 55.50p 0
04/11/2016 55.50p 55.50p 55.50p 55.50p 0
03/11/2016 55.50p 56.00p 55.50p 55.50p 5000
02/11/2016 55.50p 55.50p 54.81p 55.50p 5000
01/11/2016 55.50p 56.00p 55.00p 55.50p 13000
31/10/2016 55.50p 55.50p 55.50p 55.50p 0
28/10/2016 55.50p 55.50p 54.81p 55.50p 10000
27/10/2016 55.50p 55.50p 55.50p 55.50p 0
26/10/2016 54.50p 56.00p 54.50p 55.50p 7500
25/10/2016 54.50p 54.50p 52.50p 54.50p 13046
24/10/2016 54.00p 57.00p 54.00p 54.50p 2125
21/10/2016 54.00p 54.00p 54.00p 54.00p 0
20/10/2016 53.00p 56.00p 53.00p 54.00p 3914
19/10/2016 53.00p 53.00p 53.00p 53.00p 0
18/10/2016 53.00p 53.00p 53.00p 53.00p 0
17/10/2016 53.00p 53.00p 50.30p 53.00p 500
14/10/2016 53.00p 53.00p 53.00p 53.00p 0
13/10/2016 53.00p 53.00p 51.00p 53.00p 1531
12/10/2016 53.00p 53.00p 53.00p 53.00p 0
11/10/2016 53.50p 53.50p 51.00p 53.00p 2000
10/10/2016 55.50p 55.50p 51.00p 53.50p 12577
07/10/2016 55.00p 56.00p 54.14p 55.00p 15084
06/10/2016 55.00p 55.00p 55.00p 55.00p 0
05/10/2016 55.00p 55.00p 54.60p 55.00p 9439
04/10/2016 54.50p 55.00p 54.50p 55.00p 36772
03/10/2016 54.50p 54.50p 54.50p 54.50p 0
30/09/2016 54.50p 54.50p 54.50p 54.50p 0
29/09/2016 54.50p 55.00p 54.50p 54.50p 6500
28/09/2016 54.50p 54.50p 54.50p 54.50p 0
27/09/2016 54.50p 55.00p 54.50p 54.50p 6100
26/09/2016 54.50p 55.00p 54.37p 54.50p 13965
23/09/2016 54.50p 57.00p 54.50p 54.50p 15346
22/09/2016 54.50p 54.50p 54.17p 54.50p 1800
21/09/2016 54.00p 55.00p 54.00p 54.50p 17500
20/09/2016 51.50p 52.50p 51.50p 52.50p 1800
19/09/2016 51.50p 51.50p 51.50p 51.50p 0
16/09/2016 51.50p 51.50p 51.50p 51.50p 0
15/09/2016 50.50p 52.00p 50.50p 51.50p 1158
14/09/2016 50.50p 50.50p 50.50p 50.50p 0
13/09/2016 48.50p 50.50p 48.50p 50.50p 3990
12/09/2016 48.50p 48.50p 48.50p 48.50p 0
09/09/2016 44.00p 48.50p 43.20p 48.50p 26143
08/09/2016 44.00p 44.00p 44.00p 44.00p 0
07/09/2016 43.50p 45.00p 43.50p 44.00p 23235
06/09/2016 47.00p 47.00p 43.00p 43.50p 22173
05/09/2016 47.00p 47.00p 47.00p 47.00p 0
02/09/2016 47.00p 47.00p 47.00p 47.00p 0
01/09/2016 47.00p 47.00p 47.00p 47.00p 0
31/08/2016 47.00p 47.00p 47.00p 47.00p 0
30/08/2016 51.50p 51.50p 47.00p 47.00p 15610
26/08/2016 54.50p 54.50p 49.35p 51.50p 24775

*Close Price adjusted for both dividends and splits