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
18/05/2023 40.50p 40.75p 40.05p 40.50p 5825
17/05/2023 40.50p 40.96p 40.00p 40.50p 132375
16/05/2023 41.25p 41.50p 40.20p 40.80p 219158
15/05/2023 41.50p 41.50p 40.00p 41.25p 273847
12/05/2023 42.00p 42.00p 41.00p 41.50p 33663
11/05/2023 42.00p 43.00p 41.00p 42.00p 47883
10/05/2023 42.00p 42.26p 41.00p 42.00p 39629
09/05/2023 42.00p 43.00p 41.00p 42.00p 129542
05/05/2023 41.75p 42.00p 41.00p 42.00p 115404
04/05/2023 42.25p 42.25p 41.55p 41.75p 27500
03/05/2023 42.25p 43.13p 42.00p 42.25p 213957
02/05/2023 42.75p 43.50p 42.02p 43.00p 91462
28/04/2023 42.75p 43.00p 42.00p 42.00p 49719
27/04/2023 42.75p 42.83p 41.20p 42.75p 33163
26/04/2023 42.75p 43.00p 42.40p 42.75p 152451
25/04/2023 42.75p 43.50p 42.40p 42.75p 22244
24/04/2023 42.50p 43.50p 42.00p 42.75p 184174
21/04/2023 42.75p 43.00p 42.39p 42.50p 111042
20/04/2023 42.75p 43.50p 42.38p 42.75p 174779
19/04/2023 43.00p 44.00p 42.22p 42.75p 90567
18/04/2023 43.50p 43.50p 42.11p 43.00p 136926
17/04/2023 42.25p 44.00p 42.00p 43.50p 628824
14/04/2023 40.50p 43.00p 40.25p 42.40p 410439
13/04/2023 41.50p 41.50p 40.12p 40.50p 72168
12/04/2023 41.75p 42.00p 41.09p 41.50p 52504
11/04/2023 42.75p 43.30p 41.00p 41.75p 95823
06/04/2023 43.00p 43.50p 42.11p 42.75p 187950
05/04/2023 42.00p 43.40p 42.00p 43.00p 566766
04/04/2023 40.00p 42.00p 39.00p 41.50p 606467
03/04/2023 39.00p 39.00p 38.00p 39.00p 73806
31/03/2023 39.00p 39.60p 38.00p 39.00p 68784
30/03/2023 38.50p 40.00p 38.09p 39.00p 190912
29/03/2023 38.50p 38.80p 38.00p 38.50p 56070
28/03/2023 39.50p 39.50p 38.25p 38.50p 16438
27/03/2023 39.50p 40.00p 39.00p 39.50p 36615
24/03/2023 40.00p 40.70p 39.00p 39.50p 74559
23/03/2023 40.00p 41.00p 40.00p 40.00p 46695
22/03/2023 39.25p 40.88p 39.02p 40.00p 162475
21/03/2023 38.50p 40.00p 38.00p 39.25p 184242
20/03/2023 39.25p 39.38p 38.01p 38.50p 121583
17/03/2023 41.50p 42.00p 38.60p 39.25p 157701
16/03/2023 42.00p 42.41p 41.00p 41.50p 76309
15/03/2023 43.00p 44.00p 41.00p 42.00p 60659
14/03/2023 43.50p 44.00p 42.31p 43.00p 111500
13/03/2023 41.75p 45.23p 41.75p 43.50p 281365
10/03/2023 46.00p 49.00p 41.04p 41.75p 258432
09/03/2023 46.00p 47.00p 45.10p 46.00p 186089
08/03/2023 46.50p 47.00p 46.00p 46.00p 76213
07/03/2023 46.50p 47.00p 46.00p 46.50p 297650
06/03/2023 46.50p 47.00p 46.00p 46.50p 207158
03/03/2023 47.00p 47.10p 46.45p 46.50p 104633
02/03/2023 47.50p 48.00p 46.50p 47.00p 300970
01/03/2023 46.75p 48.00p 46.75p 47.50p 180472
28/02/2023 45.50p 47.50p 45.10p 46.75p 253911
27/02/2023 44.50p 46.00p 44.00p 45.50p 85842
24/02/2023 42.75p 45.00p 42.75p 44.50p 233566
23/02/2023 43.75p 44.00p 42.75p 42.75p 119047
22/02/2023 45.00p 45.07p 43.38p 43.75p 91209
21/02/2023 47.50p 47.50p 45.00p 45.00p 192766
20/02/2023 46.25p 47.57p 46.07p 47.50p 349573
17/02/2023 46.25p 46.94p 45.91p 46.25p 59524
16/02/2023 46.50p 47.00p 46.25p 46.25p 99214
15/02/2023 46.50p 49.00p 46.00p 46.50p 1090016
14/02/2023 44.75p 47.00p 44.00p 46.50p 264504
13/02/2023 45.75p 46.50p 44.00p 44.75p 94571
10/02/2023 46.50p 46.80p 45.36p 45.75p 96640
09/02/2023 43.50p 47.00p 43.00p 46.50p 958845
08/02/2023 42.00p 44.00p 42.00p 43.50p 329354
07/02/2023 42.00p 43.00p 41.00p 42.00p 57663
06/02/2023 41.50p 43.00p 41.00p 42.00p 76424
03/02/2023 41.50p 42.00p 41.00p 41.50p 72285
02/02/2023 43.50p 44.00p 41.00p 41.50p 264941
01/02/2023 42.00p 44.90p 41.50p 43.50p 568945
31/01/2023 40.00p 42.50p 38.50p 41.75p 806171
30/01/2023 37.50p 42.00p 37.41p 39.50p 464363
27/01/2023 37.25p 38.00p 37.00p 37.50p 133854
26/01/2023 37.25p 38.00p 36.81p 37.25p 173126
25/01/2023 37.75p 38.50p 36.81p 37.25p 35061
24/01/2023 37.75p 38.50p 37.29p 37.75p 33792
23/01/2023 38.25p 39.00p 37.22p 38.00p 96347
20/01/2023 37.75p 39.00p 37.70p 38.00p 275579
19/01/2023 37.75p 38.50p 37.55p 37.75p 129533
18/01/2023 37.75p 38.50p 37.00p 37.75p 78567
17/01/2023 38.25p 39.00p 37.17p 37.75p 246891
16/01/2023 38.25p 39.00p 37.50p 38.25p 340498
13/01/2023 38.25p 39.00p 37.50p 38.25p 316571
12/01/2023 36.50p 39.00p 36.50p 38.25p 1488246
11/01/2023 36.00p 36.50p 35.50p 36.25p 408324
10/01/2023 36.00p 36.50p 35.86p 36.00p 170620
09/01/2023 35.50p 37.00p 35.13p 36.50p 503026
06/01/2023 34.25p 35.00p 33.50p 35.00p 59529
05/01/2023 33.50p 35.00p 33.08p 34.25p 80300
04/01/2023 34.00p 35.00p 33.00p 33.50p 51357
03/01/2023 36.50p 37.00p 33.00p 34.00p 140700
30/12/2022 36.50p 37.00p 36.00p 36.50p 22178
29/12/2022 36.50p 37.00p 36.10p 36.50p 52283
28/12/2022 36.50p 37.00p 36.00p 36.50p 259564
23/12/2022 36.50p 36.74p 36.04p 36.50p 32930
22/12/2022 36.50p 37.00p 36.00p 36.50p 243412
21/12/2022 36.50p 38.00p 36.50p 36.50p 18041
20/12/2022 36.00p 37.92p 35.21p 36.50p 189457
19/12/2022 36.25p 37.00p 35.56p 36.00p 125866
16/12/2022 34.00p 37.00p 34.00p 35.75p 189808
15/12/2022 34.00p 35.00p 33.50p 34.00p 91139
14/12/2022 34.00p 35.00p 33.00p 34.00p 74628
13/12/2022 34.50p 34.80p 34.00p 34.00p 19016
12/12/2022 35.00p 35.16p 34.00p 34.00p 369186
09/12/2022 32.00p 35.80p 31.60p 35.00p 255846
08/12/2022 33.50p 33.50p 31.00p 32.00p 89753
07/12/2022 33.85p 34.70p 33.00p 33.50p 57840
06/12/2022 34.75p 35.00p 33.85p 33.85p 103538
05/12/2022 34.00p 36.00p 34.00p 34.50p 360973
02/12/2022 33.25p 35.00p 32.11p 34.00p 417979
01/12/2022 26.50p 34.00p 26.50p 34.00p 967700
30/11/2022 26.50p 27.00p 26.50p 26.50p 81097
29/11/2022 27.25p 27.50p 26.50p 26.50p 59113
28/11/2022 27.50p 27.50p 27.00p 27.25p 75365
25/11/2022 28.50p 29.00p 27.00p 27.50p 191709
24/11/2022 28.75p 29.04p 28.50p 28.50p 203095
23/11/2022 28.50p 29.50p 28.50p 28.75p 227035
22/11/2022 28.00p 29.00p 28.00p 28.50p 9260
21/11/2022 28.50p 29.00p 27.10p 28.00p 248825
18/11/2022 29.25p 29.50p 28.00p 28.50p 122261
17/11/2022 29.75p 30.00p 29.01p 29.25p 196255
16/11/2022 29.00p 30.02p 28.50p 30.00p 603126
15/11/2022 26.50p 29.50p 26.50p 29.00p 877385
14/11/2022 25.50p 27.00p 25.50p 26.50p 241946
11/11/2022 23.50p 26.00p 23.01p 25.50p 441496
10/11/2022 23.50p 24.00p 23.17p 23.50p 40614
09/11/2022 23.75p 23.75p 23.17p 23.50p 79975
08/11/2022 23.75p 24.50p 23.17p 23.75p 4370
07/11/2022 23.75p 24.50p 23.00p 23.75p 78965
04/11/2022 23.75p 24.00p 23.65p 23.75p 44561
03/11/2022 23.75p 24.50p 23.65p 23.75p 47261
02/11/2022 23.75p 24.00p 23.65p 23.75p 64345
01/11/2022 23.75p 24.50p 23.00p 23.75p 22433
31/10/2022 23.75p 24.31p 23.50p 23.50p 110372
28/10/2022 23.75p 24.50p 23.63p 23.75p 168700
27/10/2022 23.75p 24.43p 23.71p 23.75p 17427
26/10/2022 23.75p 24.50p 23.60p 23.75p 65792
25/10/2022 23.50p 24.40p 23.40p 23.75p 83505
24/10/2022 23.50p 23.50p 23.36p 23.50p 47080
21/10/2022 23.50p 23.88p 23.36p 23.50p 26115
20/10/2022 24.25p 24.50p 23.25p 23.50p 125092
19/10/2022 24.50p 24.81p 24.05p 24.25p 42756
18/10/2022 25.00p 25.00p 24.02p 24.50p 153329
17/10/2022 24.50p 25.89p 24.50p 25.00p 32519
14/10/2022 23.50p 25.00p 23.50p 24.50p 78129
13/10/2022 23.50p 23.95p 23.00p 23.50p 102401
12/10/2022 23.75p 24.10p 23.13p 23.50p 46416
11/10/2022 24.00p 24.12p 23.10p 23.75p 248130
10/10/2022 25.50p 25.50p 24.00p 24.00p 104176
07/10/2022 25.50p 25.80p 25.03p 25.50p 17811
06/10/2022 25.50p 25.50p 25.00p 25.50p 12283
05/10/2022 25.00p 26.00p 24.40p 25.50p 253329
04/10/2022 24.00p 25.00p 23.21p 25.00p 228441
03/10/2022 24.50p 25.00p 23.21p 24.00p 44637
30/09/2022 24.50p 24.50p 24.00p 24.50p 21332
29/09/2022 24.50p 24.50p 24.01p 24.50p 77703
28/09/2022 24.50p 24.50p 23.64p 24.50p 174289
27/09/2022 23.75p 25.00p 23.75p 24.50p 25690
26/09/2022 26.25p 26.25p 23.00p 23.75p 398625
23/09/2022 28.00p 28.00p 25.94p 26.30p 237239
22/09/2022 29.00p 29.70p 26.50p 27.50p 476355
21/09/2022 28.25p 28.49p 27.31p 28.25p 2174
20/09/2022 28.50p 28.50p 27.31p 28.25p 23880
19/09/2022 28.50p 28.75p 27.00p 28.50p 38403
16/09/2022 28.50p 28.75p 27.00p 28.50p 38403
15/09/2022 29.00p 29.00p 27.36p 28.50p 47469
14/09/2022 29.00p 30.00p 28.00p 29.00p 1705
13/09/2022 28.50p 28.78p 28.00p 28.00p 69607
12/09/2022 29.00p 29.50p 28.00p 28.50p 170508
09/09/2022 29.00p 29.00p 28.00p 29.00p 49655
08/09/2022 29.00p 29.00p 28.11p 29.00p 36709
07/09/2022 29.25p 30.00p 28.11p 29.00p 107663
06/09/2022 29.50p 29.50p 28.50p 29.25p 5215
05/09/2022 30.00p 31.00p 28.00p 29.50p 122401
02/09/2022 30.00p 30.74p 29.00p 30.00p 30509
01/09/2022 30.00p 31.00p 29.51p 30.00p 101244
31/08/2022 29.75p 31.00p 29.27p 31.00p 263731
30/08/2022 29.75p 30.50p 29.29p 29.75p 77382
29/08/2022 29.75p 30.54p 29.25p 29.75p 195762
26/08/2022 29.75p 30.54p 29.25p 29.75p 195762
25/08/2022 32.75p 33.09p 29.32p 31.10p 705090
24/08/2022 32.75p 33.50p 32.00p 32.75p 41543
23/08/2022 32.50p 33.50p 32.38p 32.75p 135930
22/08/2022 33.25p 33.25p 32.48p 32.50p 252375
19/08/2022 33.75p 33.75p 33.00p 33.25p 83047
18/08/2022 34.00p 34.00p 33.11p 33.75p 26000
17/08/2022 34.00p 34.00p 33.18p 34.00p 42952
16/08/2022 34.00p 34.13p 33.10p 34.00p 245799
15/08/2022 34.00p 34.19p 33.72p 34.00p 60715
12/08/2022 34.00p 34.30p 33.00p 34.00p 113737
11/08/2022 34.00p 34.36p 33.33p 34.00p 25623
10/08/2022 34.00p 35.00p 32.90p 32.90p 133270
09/08/2022 34.00p 34.40p 33.50p 34.00p 19205
08/08/2022 33.50p 35.00p 33.50p 34.00p 268591
05/08/2022 33.50p 34.00p 33.10p 33.50p 76104
04/08/2022 33.50p 34.00p 33.13p 33.50p 53560
03/08/2022 33.50p 33.61p 33.00p 33.50p 209025

*Close Price adjusted for both dividends and splits