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
05/12/2014 94.00p 96.94p 94.00p 94.00p 558
04/12/2014 94.00p 94.00p 94.00p 94.00p 0
03/12/2014 94.00p 94.00p 94.00p 94.00p 0
02/12/2014 94.00p 94.00p 94.00p 94.00p 0
01/12/2014 94.00p 94.00p 94.00p 94.00p 0
28/11/2014 94.50p 94.50p 93.00p 94.00p 2500
27/11/2014 94.50p 94.50p 94.50p 94.50p 0
26/11/2014 94.50p 94.50p 94.50p 94.50p 0
25/11/2014 94.50p 94.50p 94.50p 94.50p 0
24/11/2014 94.50p 94.50p 94.50p 94.50p 0
21/11/2014 94.50p 94.50p 94.50p 94.50p 0
20/11/2014 94.50p 94.50p 94.50p 94.50p 0
19/11/2014 94.50p 94.50p 94.50p 94.50p 0
18/11/2014 94.50p 94.50p 94.50p 94.50p 0
17/11/2014 94.50p 94.50p 94.50p 94.50p 0
14/11/2014 98.00p 98.00p 94.50p 94.50p 1005
13/11/2014 94.50p 94.50p 94.38p 94.50p 0
12/11/2014 94.50p 94.50p 94.50p 94.50p 0
11/11/2014 94.50p 94.50p 94.50p 94.50p 0
10/11/2014 94.50p 94.50p 94.50p 94.50p 0
07/11/2014 94.50p 94.50p 94.50p 94.50p 0
06/11/2014 96.50p 96.50p 94.50p 94.50p 4300
05/11/2014 96.50p 96.50p 96.50p 96.50p 0
04/11/2014 96.50p 97.90p 96.50p 96.50p 12500
03/11/2014 96.50p 96.50p 96.50p 96.50p 0
31/10/2014 96.50p 96.50p 96.50p 96.50p 0
30/10/2014 96.50p 96.50p 96.50p 96.50p 0
29/10/2014 96.50p 96.50p 96.50p 96.50p 0
28/10/2014 96.50p 96.50p 96.50p 96.50p 0
27/10/2014 96.50p 96.50p 96.50p 96.50p 0
24/10/2014 96.50p 96.50p 96.50p 96.50p 0
23/10/2014 96.50p 97.85p 96.50p 96.50p 503
22/10/2014 96.50p 96.50p 96.50p 96.50p 0
21/10/2014 96.50p 96.50p 96.50p 96.50p 0
20/10/2014 96.50p 96.50p 96.50p 96.50p 0
17/10/2014 96.50p 96.50p 96.50p 96.50p 0
16/10/2014 97.00p 98.78p 96.15p 96.50p 5542
15/10/2014 97.00p 97.00p 97.00p 97.00p 0
14/10/2014 97.00p 97.00p 97.00p 97.00p 0
13/10/2014 97.00p 97.50p 97.00p 97.00p 0
10/10/2014 97.00p 98.50p 97.00p 97.00p 0
09/10/2014 101.00p 101.00p 97.00p 98.50p 44553
08/10/2014 96.50p 100.00p 96.50p 97.50p 4000
07/10/2014 92.50p 96.00p 92.50p 96.00p 12000
06/10/2014 92.00p 92.00p 88.00p 91.00p 0
03/10/2014 82.50p 89.00p 82.50p 88.00p 36264
02/10/2014 82.50p 82.50p 82.22p 82.50p 40
01/10/2014 82.50p 82.50p 80.05p 82.50p 171
30/09/2014 87.00p 87.00p 80.25p 82.50p 8137
29/09/2014 87.00p 87.00p 87.00p 87.00p 0
26/09/2014 87.00p 87.00p 87.00p 87.00p 0
25/09/2014 87.00p 87.00p 87.00p 87.00p 1065
24/09/2014 87.00p 87.00p 87.00p 87.00p 0
23/09/2014 87.00p 87.00p 86.00p 87.00p 0
22/09/2014 86.00p 86.00p 86.00p 86.00p 0
19/09/2014 86.00p 86.00p 86.00p 86.00p 0
18/09/2014 86.00p 86.00p 86.00p 86.00p 0
17/09/2014 86.00p 86.00p 86.00p 86.00p 0
16/09/2014 86.00p 86.00p 83.50p 86.00p 500
15/09/2014 86.00p 86.00p 86.00p 86.00p 0
12/09/2014 86.00p 86.00p 86.00p 86.00p 0
11/09/2014 86.00p 86.00p 86.00p 86.00p 0
10/09/2014 86.00p 86.00p 86.00p 86.00p 0
09/09/2014 86.00p 86.50p 86.00p 86.00p 0
08/09/2014 86.50p 86.50p 83.56p 86.50p 31601
05/09/2014 86.50p 86.50p 83.56p 86.50p 919
04/09/2014 86.50p 86.50p 86.50p 86.50p 0
03/09/2014 86.50p 86.50p 83.42p 86.50p 1296
02/09/2014 86.50p 86.50p 86.50p 86.50p 0
01/09/2014 86.50p 86.50p 86.50p 86.50p 0
29/08/2014 87.00p 87.00p 84.00p 86.50p 30000
28/08/2014 87.00p 87.00p 84.00p 87.00p 45000
27/08/2014 87.00p 87.00p 87.00p 87.00p 0
26/08/2014 87.00p 87.00p 87.00p 87.00p 0
22/08/2014 87.00p 87.00p 87.00p 87.00p 0
21/08/2014 87.00p 87.00p 87.00p 87.00p 0
20/08/2014 86.50p 87.00p 86.50p 87.00p 547
19/08/2014 91.00p 91.00p 85.00p 85.00p 13400
18/08/2014 91.00p 91.00p 91.00p 91.00p 0
15/08/2014 91.00p 91.00p 89.85p 91.00p 5137
14/08/2014 91.00p 91.00p 91.00p 91.00p 0
13/08/2014 91.00p 91.00p 91.00p 91.00p 0
12/08/2014 91.00p 91.00p 91.00p 91.00p 0
11/08/2014 91.00p 91.00p 90.01p 91.00p 1500
08/08/2014 91.00p 91.00p 91.00p 91.00p 0
07/08/2014 91.00p 91.00p 91.00p 91.00p 0
06/08/2014 91.00p 95.00p 90.12p 91.00p 0
05/08/2014 91.00p 95.00p 90.12p 91.00p 0
04/08/2014 95.00p 95.00p 90.12p 91.00p 4000
01/08/2014 95.00p 95.50p 92.00p 95.00p 0
31/07/2014 95.50p 95.50p 92.00p 95.00p 2000
30/07/2014 95.50p 96.00p 93.00p 95.50p 0
29/07/2014 96.00p 96.00p 93.00p 95.50p 1500
28/07/2014 96.00p 99.00p 96.00p 96.00p 0
25/07/2014 99.00p 99.00p 96.00p 96.00p 2500
24/07/2014 99.00p 99.00p 98.00p 99.00p 0
23/07/2014 98.00p 99.00p 98.00p 99.00p 15000
22/07/2014 99.00p 99.00p 98.00p 98.00p 2000
21/07/2014 101.50p 101.50p 98.00p 99.00p 8000
18/07/2014 101.50p 101.50p 99.00p 101.50p 0
17/07/2014 101.50p 101.50p 99.00p 101.50p 0
16/07/2014 101.50p 101.50p 99.00p 101.50p 0
15/07/2014 101.50p 101.50p 99.00p 101.50p 0
14/07/2014 101.50p 101.50p 99.00p 101.50p 0
11/07/2014 101.50p 101.50p 99.00p 101.50p 1000
10/07/2014 101.50p 101.50p 99.00p 101.50p 0
09/07/2014 101.50p 101.50p 99.00p 101.50p 0
08/07/2014 101.50p 101.50p 99.00p 101.50p 0
07/07/2014 101.50p 101.50p 99.00p 101.50p 0
04/07/2014 101.00p 101.00p 99.00p 99.50p 3000
03/07/2014 101.00p 101.00p 99.50p 101.00p 0
02/07/2014 101.00p 101.00p 99.50p 101.00p 0
01/07/2014 101.00p 101.00p 99.50p 101.00p 410
30/06/2014 101.00p 101.94p 100.00p 101.00p 0
27/06/2014 101.00p 101.94p 100.00p 101.00p 0
26/06/2014 101.00p 101.94p 100.00p 101.00p 0
25/06/2014 101.00p 101.94p 100.00p 101.00p 1500
24/06/2014 107.00p 107.00p 95.00p 100.00p 54271
23/06/2014 107.00p 107.50p 107.00p 107.00p 0
20/06/2014 107.00p 107.50p 107.00p 107.00p 0
19/06/2014 107.00p 107.50p 107.00p 107.00p 0
18/06/2014 107.00p 107.50p 107.00p 107.00p 10000
17/06/2014 107.00p 110.00p 107.00p 107.00p 0
16/06/2014 107.00p 110.00p 107.00p 107.00p 0
13/06/2014 107.00p 110.00p 107.00p 107.00p 0
12/06/2014 107.00p 110.00p 107.00p 107.00p 78000
11/06/2014 107.00p 107.00p 104.00p 107.00p 0
10/06/2014 107.00p 107.00p 104.00p 107.00p 1850
09/06/2014 107.00p 107.55p 106.00p 107.00p 0
06/06/2014 107.00p 107.55p 106.00p 107.00p 0
05/06/2014 107.00p 107.55p 106.00p 107.00p 10216
04/06/2014 109.50p 109.50p 107.00p 109.50p 1300
03/06/2014 109.50p 109.50p 108.90p 109.50p 0
02/06/2014 109.50p 109.50p 108.90p 109.50p 0
30/05/2014 109.50p 109.50p 108.90p 109.50p 0
29/05/2014 109.50p 109.50p 108.90p 109.50p 0
28/05/2014 109.50p 109.50p 108.90p 109.50p 0
27/05/2014 109.50p 109.50p 108.90p 109.50p 0
23/05/2014 109.50p 109.50p 108.90p 109.50p 0
22/05/2014 109.50p 109.50p 108.90p 109.50p 0
21/05/2014 109.50p 109.50p 108.90p 109.50p 0
20/05/2014 109.50p 109.50p 108.90p 109.50p 0
19/05/2014 109.50p 109.50p 108.90p 109.50p 0
16/05/2014 109.50p 109.50p 108.90p 109.50p 0
15/05/2014 109.50p 109.50p 108.90p 109.50p 0
14/05/2014 109.50p 109.50p 108.90p 109.50p 0
13/05/2014 109.50p 109.50p 108.90p 109.50p 0
12/05/2014 109.50p 109.50p 108.90p 109.50p 0
09/05/2014 109.50p 109.50p 108.90p 109.50p 0
08/05/2014 109.50p 109.50p 108.90p 109.50p 41
07/05/2014 109.50p 109.50p 109.50p 109.50p 0
06/05/2014 109.50p 109.50p 109.50p 109.50p 0
02/05/2014 109.50p 109.50p 109.50p 109.50p 8678
01/05/2014 109.50p 109.50p 108.90p 109.50p 2087
30/04/2014 109.50p 109.50p 108.90p 109.50p 1875
29/04/2014 109.50p 109.50p 107.00p 109.50p 14958
28/04/2014 110.00p 110.00p 103.00p 109.50p 22000
25/04/2014 109.50p 110.00p 109.45p 110.00p 800
24/04/2014 106.50p 110.75p 106.00p 109.50p 32190
23/04/2014 106.50p 106.70p 105.50p 106.50p 14771
22/04/2014 105.50p 105.50p 105.05p 105.50p 0
17/04/2014 105.50p 105.50p 105.05p 105.50p 0
16/04/2014 105.50p 105.50p 105.05p 105.50p 0
15/04/2014 105.50p 105.50p 105.05p 105.50p 0
14/04/2014 105.50p 105.50p 105.05p 105.50p 367
11/04/2014 105.50p 105.50p 105.00p 105.50p 0
10/04/2014 105.50p 105.50p 105.00p 105.50p 0
09/04/2014 105.50p 105.50p 105.00p 105.50p 0
08/04/2014 105.00p 105.50p 105.00p 105.50p 500
07/04/2014 106.50p 106.50p 102.00p 105.00p 8000
04/04/2014 105.00p 106.50p 105.00p 106.50p 939
03/04/2014 105.00p 106.45p 104.50p 105.00p 0
02/04/2014 104.50p 106.45p 104.50p 105.00p 5441
01/04/2014 102.50p 105.45p 102.50p 104.50p 5679
31/03/2014 107.50p 107.50p 100.00p 102.50p 72858
28/03/2014 112.50p 114.00p 105.00p 107.50p 40314

*Close Price adjusted for both dividends and splits