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
05/01/2022 30.00p 31.70p 29.75p 31.00p 525475
04/01/2022 30.00p 32.00p 29.36p 30.00p 543083
31/12/2021 30.50p 31.00p 29.35p 30.00p 154614
30/12/2021 31.00p 31.00p 30.00p 30.50p 204727
29/12/2021 30.00p 32.40p 29.20p 31.00p 453653
24/12/2021 29.50p 31.00p 29.00p 30.00p 632617
23/12/2021 29.50p 29.80p 29.05p 29.50p 145877
22/12/2021 29.50p 30.00p 29.09p 29.50p 206224
21/12/2021 29.00p 30.00p 28.26p 29.50p 364775
20/12/2021 29.25p 30.00p 27.00p 30.00p 329737
17/12/2021 28.50p 29.40p 27.50p 29.25p 243799
16/12/2021 29.00p 29.80p 28.02p 28.50p 285358
15/12/2021 30.00p 30.56p 28.18p 29.00p 319592
14/12/2021 32.75p 32.75p 28.31p 30.00p 1329501
13/12/2021 34.15p 34.17p 31.00p 32.75p 872670
10/12/2021 34.75p 35.29p 33.88p 34.20p 357243
09/12/2021 35.50p 36.00p 34.75p 34.75p 476174
08/12/2021 35.00p 35.84p 34.55p 35.50p 853680
07/12/2021 35.00p 35.14p 34.66p 35.00p 156221
06/12/2021 34.75p 35.50p 34.50p 35.00p 266286
03/12/2021 35.00p 35.50p 33.50p 34.75p 940069
02/12/2021 35.00p 35.50p 34.55p 35.00p 703257
01/12/2021 41.50p 43.00p 33.31p 35.00p 3443695
30/11/2021 48.50p 48.70p 46.00p 48.00p 14922
29/11/2021 47.50p 47.90p 46.50p 47.50p 41279
26/11/2021 49.00p 49.00p 47.00p 48.00p 84032
25/11/2021 50.00p 50.39p 47.00p 49.00p 397699
24/11/2021 52.00p 53.00p 49.20p 50.00p 73683
23/11/2021 50.50p 52.00p 50.00p 52.00p 69288
22/11/2021 56.00p 56.00p 50.00p 50.00p 278512
19/11/2021 57.00p 57.00p 55.20p 56.00p 50094
18/11/2021 58.00p 58.00p 56.00p 57.00p 34529
17/11/2021 58.00p 58.15p 56.40p 58.00p 17040
16/11/2021 58.00p 59.00p 57.00p 58.00p 245119
15/11/2021 59.00p 59.00p 58.00p 58.00p 74921
12/11/2021 58.50p 60.00p 57.00p 59.00p 102005
11/11/2021 58.50p 60.00p 58.50p 58.50p 31571
10/11/2021 59.50p 60.00p 58.50p 58.50p 68699
09/11/2021 57.50p 60.00p 57.00p 59.50p 58086
08/11/2021 57.00p 58.00p 56.30p 57.50p 104685
05/11/2021 59.00p 59.00p 54.20p 57.50p 318286
04/11/2021 62.50p 64.00p 58.00p 59.00p 189475
03/11/2021 59.50p 65.00p 59.33p 62.50p 212061
02/11/2021 60.00p 62.00p 58.00p 61.00p 370412
01/11/2021 55.50p 63.00p 55.00p 59.00p 1092306
29/10/2021 48.25p 56.00p 48.25p 56.00p 696833
28/10/2021 42.50p 48.50p 40.50p 48.25p 10243585
27/10/2021 43.00p 44.50p 41.86p 42.50p 561769
26/10/2021 45.00p 45.00p 42.00p 43.00p 2034349
25/10/2021 47.75p 48.00p 43.51p 45.00p 653941
22/10/2021 47.75p 48.00p 47.00p 47.00p 60604
21/10/2021 48.50p 49.00p 46.25p 47.75p 95059
20/10/2021 50.00p 51.00p 47.00p 48.50p 113548
19/10/2021 49.50p 51.00p 48.91p 50.00p 196586
18/10/2021 48.50p 50.00p 47.00p 49.50p 210569
15/10/2021 49.50p 50.00p 47.31p 48.50p 247616
14/10/2021 49.50p 50.00p 49.01p 49.50p 113838
13/10/2021 50.50p 50.50p 49.05p 50.00p 66491
12/10/2021 50.50p 50.50p 49.00p 50.50p 105885
11/10/2021 49.70p 52.00p 48.31p 50.50p 219017
08/10/2021 50.00p 50.25p 49.00p 49.70p 111073
07/10/2021 50.00p 50.40p 49.00p 50.00p 235152
06/10/2021 51.00p 52.00p 49.00p 50.00p 229862
05/10/2021 51.00p 51.34p 50.00p 51.00p 179552
04/10/2021 50.20p 52.00p 50.00p 51.00p 283907
01/10/2021 52.00p 53.00p 50.00p 50.00p 308161
30/09/2021 53.00p 54.00p 51.04p 54.00p 1287872
29/09/2021 52.00p 53.40p 50.00p 53.00p 365522
28/09/2021 56.00p 56.00p 51.00p 51.00p 463796
27/09/2021 55.50p 57.00p 55.00p 56.00p 1521789
24/09/2021 56.00p 56.80p 55.00p 55.50p 634690
23/09/2021 63.00p 63.00p 55.00p 55.40p 3931155
22/09/2021 65.50p 66.00p 64.50p 65.00p 104207
21/09/2021 63.20p 65.80p 63.00p 65.80p 222489
20/09/2021 65.50p 66.00p 62.00p 63.20p 232773
17/09/2021 66.50p 67.00p 65.00p 65.50p 413468
16/09/2021 67.00p 68.00p 65.00p 66.50p 106411
15/09/2021 67.50p 67.50p 66.00p 67.00p 119133
14/09/2021 66.50p 69.00p 66.00p 67.50p 41792
13/09/2021 68.50p 69.00p 66.20p 66.50p 316320
10/09/2021 69.00p 70.80p 68.00p 68.50p 72962
09/09/2021 69.00p 69.20p 68.11p 69.00p 179679
08/09/2021 69.50p 69.83p 68.00p 69.00p 111812
07/09/2021 66.00p 69.74p 66.00p 69.50p 288261
06/09/2021 68.00p 68.20p 65.10p 66.00p 362006
03/09/2021 68.00p 68.60p 67.25p 68.00p 159890
02/09/2021 68.00p 68.00p 67.20p 68.00p 70577
01/09/2021 67.50p 68.40p 67.06p 68.00p 144364
31/08/2021 71.20p 72.00p 67.00p 67.50p 270814
27/08/2021 71.00p 72.00p 70.44p 71.20p 170219
26/08/2021 71.00p 71.15p 70.20p 71.00p 172086
25/08/2021 71.00p 72.00p 70.00p 71.00p 241343
24/08/2021 69.50p 71.80p 69.50p 70.50p 235238
23/08/2021 69.50p 70.00p 69.00p 69.50p 731848
20/08/2021 68.00p 70.00p 68.00p 69.80p 765680
19/08/2021 69.00p 70.00p 67.00p 68.00p 905895
18/08/2021 70.00p 70.00p 69.00p 69.00p 489657
17/08/2021 66.50p 72.00p 64.00p 70.00p 4341110
16/08/2021 68.00p 69.00p 64.00p 66.00p 1382832
13/08/2021 95.50p 95.50p 67.25p 68.80p 6454869
12/08/2021 97.00p 100.00p 91.00p 99.50p 259621
11/08/2021 92.50p 102.00p 92.00p 97.00p 939499
10/08/2021 91.00p 92.00p 90.00p 91.00p 110162
09/08/2021 90.00p 92.55p 90.00p 91.00p 163710
06/08/2021 89.50p 91.00p 88.36p 90.00p 325459
05/08/2021 88.00p 89.50p 87.76p 88.00p 41038
04/08/2021 88.00p 88.25p 87.76p 88.00p 11595
03/08/2021 88.00p 88.40p 87.71p 88.00p 141426
02/08/2021 89.00p 90.00p 87.00p 88.00p 241860
30/07/2021 93.00p 93.00p 87.10p 89.00p 579573
29/07/2021 93.00p 93.00p 91.50p 93.00p 67308
28/07/2021 92.00p 93.36p 90.00p 93.00p 235899
27/07/2021 92.00p 93.39p 90.00p 90.00p 369201
26/07/2021 93.00p 93.40p 90.00p 92.00p 26793
23/07/2021 93.00p 95.00p 92.90p 93.00p 921880
22/07/2021 93.00p 95.00p 92.76p 93.00p 29800
21/07/2021 93.00p 94.88p 92.60p 93.00p 402697
20/07/2021 93.00p 94.88p 92.40p 93.00p 47678
19/07/2021 93.00p 95.00p 91.00p 93.00p 104515
16/07/2021 91.50p 94.00p 90.00p 93.00p 37507
15/07/2021 91.50p 92.49p 91.50p 91.50p 46719
14/07/2021 91.50p 92.97p 91.33p 91.50p 48749
13/07/2021 91.50p 92.82p 91.50p 91.50p 63168
12/07/2021 91.50p 93.00p 91.50p 91.50p 94927
09/07/2021 91.50p 93.00p 90.35p 91.50p 473200
08/07/2021 91.00p 93.00p 90.00p 91.50p 66127
07/07/2021 91.00p 91.00p 89.00p 91.00p 41232
06/07/2021 91.00p 91.00p 89.00p 91.00p 16652
05/07/2021 91.00p 91.36p 90.50p 91.00p 37202
02/07/2021 91.00p 91.50p 90.36p 91.00p 78983
01/07/2021 91.00p 91.40p 90.28p 91.00p 11444
30/06/2021 92.00p 93.00p 90.20p 91.00p 56563
29/06/2021 92.00p 92.00p 91.30p 92.00p 23202
28/06/2021 92.00p 92.50p 91.30p 92.00p 33830
25/06/2021 92.00p 92.26p 91.30p 92.00p 62136
24/06/2021 91.50p 92.39p 91.03p 92.00p 46662
23/06/2021 91.00p 95.00p 91.00p 91.50p 92254
22/06/2021 94.00p 95.00p 88.00p 92.00p 1558957
21/06/2021 97.00p 98.00p 92.10p 94.00p 104638
18/06/2021 99.50p 99.80p 96.50p 97.10p 149836
17/06/2021 100.20p 101.00p 98.90p 99.50p 475501
16/06/2021 101.50p 102.25p 99.00p 100.00p 50772
15/06/2021 102.50p 103.00p 100.00p 101.50p 65470
14/06/2021 103.00p 103.89p 101.00p 102.50p 239993
11/06/2021 99.00p 105.00p 98.00p 103.00p 191204
10/06/2021 102.00p 102.50p 98.00p 99.00p 1051747
09/06/2021 99.50p 104.00p 99.12p 102.00p 238942
08/06/2021 92.00p 101.48p 91.80p 99.50p 950471
07/06/2021 91.50p 94.00p 90.00p 91.00p 813044
04/06/2021 89.00p 90.00p 89.00p 89.00p 1940
03/06/2021 90.00p 90.00p 87.10p 89.00p 51906
02/06/2021 91.00p 92.00p 88.00p 90.00p 99628
01/06/2021 91.00p 92.42p 89.07p 91.00p 63592
28/05/2021 91.50p 93.00p 89.20p 91.00p 164813
27/05/2021 91.00p 93.00p 89.00p 91.50p 105400
26/05/2021 89.50p 92.90p 89.00p 91.00p 79787
25/05/2021 88.00p 90.00p 86.67p 89.50p 54774
24/05/2021 86.00p 90.00p 85.90p 88.00p 63160
21/05/2021 86.00p 86.50p 85.70p 86.00p 144229
20/05/2021 85.00p 86.88p 85.00p 86.00p 40938
19/05/2021 85.50p 87.00p 85.00p 85.00p 67682
18/05/2021 84.00p 86.90p 84.00p 85.50p 67919
17/05/2021 83.50p 86.00p 83.00p 84.00p 110285
14/05/2021 83.50p 83.58p 83.14p 83.50p 66070
13/05/2021 84.00p 84.80p 83.00p 83.50p 80590
12/05/2021 84.00p 84.96p 83.51p 84.00p 73794
11/05/2021 85.00p 86.00p 84.00p 84.00p 56560
10/05/2021 85.50p 86.00p 83.00p 85.00p 76815
07/05/2021 85.50p 85.68p 85.00p 85.50p 124836
06/05/2021 85.50p 85.76p 85.25p 85.50p 40313
05/05/2021 86.50p 86.50p 85.05p 85.50p 156064
04/05/2021 86.50p 86.65p 86.00p 86.50p 100948
30/04/2021 86.50p 86.65p 86.00p 86.50p 52161
29/04/2021 86.50p 86.72p 86.00p 86.50p 38160
28/04/2021 87.00p 87.00p 86.04p 86.80p 80544
27/04/2021 87.50p 88.00p 86.00p 87.00p 224508
26/04/2021 87.50p 88.94p 86.00p 87.50p 109486
23/04/2021 88.50p 88.95p 86.00p 87.50p 80051
22/04/2021 87.50p 88.95p 87.10p 88.50p 25233
21/04/2021 87.50p 91.80p 86.00p 87.50p 78966
20/04/2021 88.50p 90.00p 86.00p 87.50p 1037985
19/04/2021 88.00p 90.93p 87.32p 88.50p 130241
16/04/2021 87.00p 89.00p 85.00p 88.00p 452160
15/04/2021 87.00p 87.80p 85.50p 87.00p 780682
14/04/2021 86.50p 88.38p 85.50p 87.00p 79020
13/04/2021 87.00p 88.94p 85.00p 86.50p 872335
12/04/2021 87.00p 89.00p 86.00p 87.00p 154922
09/04/2021 87.00p 88.36p 86.50p 87.00p 111353
08/04/2021 87.00p 88.00p 86.32p 87.00p 158282
07/04/2021 87.00p 87.90p 86.30p 87.00p 141913
06/04/2021 86.50p 88.00p 86.47p 88.00p 153658
01/04/2021 86.50p 87.97p 86.22p 86.50p 48070
31/03/2021 86.50p 87.00p 85.00p 86.50p 94275
30/03/2021 86.00p 87.00p 85.00p 86.50p 131119
29/03/2021 85.50p 88.00p 84.00p 86.00p 346072
26/03/2021 85.00p 87.00p 85.00p 85.50p 160025
25/03/2021 83.00p 87.00p 81.64p 85.00p 422103
24/03/2021 81.50p 83.00p 80.45p 81.50p 71345
23/03/2021 81.00p 83.00p 80.00p 81.50p 590545
22/03/2021 84.00p 84.00p 80.06p 81.00p 55187

*Close Price adjusted for both dividends and splits