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
22/03/2021 84.00p 84.00p 80.06p 81.00p 55187
19/03/2021 86.50p 88.00p 83.00p 84.00p 146468
18/03/2021 86.00p 88.00p 84.22p 86.50p 111968
17/03/2021 84.00p 86.00p 83.00p 86.00p 92609
16/03/2021 84.00p 84.48p 83.34p 84.00p 32533
15/03/2021 86.50p 87.40p 83.20p 85.50p 100154
12/03/2021 87.00p 87.70p 85.04p 86.50p 51196
11/03/2021 89.00p 90.00p 86.15p 87.00p 75149
10/03/2021 84.50p 88.85p 84.50p 88.50p 59728
09/03/2021 81.50p 85.00p 80.00p 84.50p 117334
08/03/2021 81.00p 83.00p 80.00p 81.50p 124773
05/03/2021 81.00p 81.10p 80.00p 81.00p 11985
04/03/2021 81.00p 83.00p 80.00p 83.00p 86970
03/03/2021 81.00p 82.00p 80.02p 81.00p 122902
02/03/2021 83.50p 85.00p 80.00p 81.00p 152954
01/03/2021 82.25p 83.49p 81.00p 81.00p 96410
26/02/2021 82.75p 83.00p 81.00p 82.25p 238482
25/02/2021 83.00p 85.90p 82.00p 82.00p 88902
24/02/2021 82.50p 84.00p 82.10p 83.00p 55306
23/02/2021 85.50p 85.50p 81.11p 82.50p 434486
22/02/2021 85.50p 86.85p 84.00p 85.50p 539813
19/02/2021 84.00p 86.85p 84.00p 85.50p 37928
18/02/2021 84.00p 85.00p 83.00p 84.00p 83483
17/02/2021 84.00p 84.18p 83.04p 84.00p 87357
16/02/2021 84.50p 85.47p 83.00p 84.00p 216244
15/02/2021 85.00p 86.00p 83.00p 84.50p 513743
12/02/2021 85.50p 87.00p 83.51p 85.00p 187395
11/02/2021 85.50p 86.94p 84.00p 85.50p 311681
10/02/2021 82.00p 87.00p 81.92p 85.50p 64665
09/02/2021 82.00p 83.00p 81.00p 82.00p 434528
08/02/2021 82.50p 83.00p 78.00p 78.00p 114929
05/02/2021 81.50p 83.00p 80.00p 82.50p 477029
04/02/2021 82.00p 84.00p 80.00p 81.50p 589161
03/02/2021 85.50p 86.00p 81.00p 82.00p 264762
02/02/2021 82.00p 87.00p 81.11p 85.50p 452654
01/02/2021 92.00p 93.00p 78.11p 80.50p 3031427
29/01/2021 88.00p 89.92p 86.56p 88.00p 66686
28/01/2021 88.00p 89.20p 85.00p 88.00p 104280
27/01/2021 89.50p 89.50p 87.00p 88.00p 149016
26/01/2021 89.50p 90.00p 89.00p 89.50p 61506
25/01/2021 90.50p 90.90p 88.00p 89.50p 237122
22/01/2021 94.25p 96.00p 89.00p 90.50p 133297
21/01/2021 94.25p 95.30p 92.50p 94.25p 204786
20/01/2021 94.25p 96.00p 92.50p 94.25p 63199
19/01/2021 95.00p 96.00p 92.50p 92.50p 267175
18/01/2021 95.50p 96.00p 90.50p 95.00p 103423
15/01/2021 95.50p 95.98p 95.02p 95.50p 240373
14/01/2021 95.50p 96.50p 95.00p 95.50p 134381
13/01/2021 95.00p 95.89p 94.60p 95.50p 174060
12/01/2021 98.00p 98.00p 94.00p 95.00p 258404
11/01/2021 97.00p 98.00p 96.20p 98.00p 168521
08/01/2021 94.75p 99.00p 94.10p 97.00p 154821
07/01/2021 95.50p 96.50p 93.00p 94.75p 284535
06/01/2021 93.50p 95.80p 92.00p 95.50p 188278
05/01/2021 95.25p 96.00p 92.00p 93.50p 164963
04/01/2021 93.00p 96.50p 90.50p 93.00p 245111
01/01/2021 93.50p 93.70p 92.00p 93.00p 19639
31/12/2020 93.50p 93.70p 92.00p 93.00p 19639
30/12/2020 93.50p 95.00p 92.00p 93.50p 158140
29/12/2020 91.00p 95.00p 91.00p 93.50p 349404
28/12/2020 89.50p 92.00p 89.50p 91.50p 85088
25/12/2020 89.50p 92.00p 89.50p 91.50p 85088
24/12/2020 89.50p 92.00p 89.50p 91.50p 2446255
23/12/2020 86.50p 91.00p 86.00p 90.00p 184068
22/12/2020 86.00p 87.94p 85.00p 86.50p 433403
21/12/2020 86.00p 87.00p 85.00p 85.00p 233566
18/12/2020 86.50p 87.25p 85.50p 86.00p 166032
17/12/2020 86.50p 88.00p 85.50p 86.50p 412782
16/12/2020 87.00p 87.00p 85.00p 86.50p 189637
15/12/2020 86.50p 88.00p 85.50p 87.00p 118435
14/12/2020 89.50p 89.97p 85.00p 85.00p 411429
11/12/2020 90.00p 90.60p 89.00p 89.50p 540229
10/12/2020 90.00p 90.60p 88.00p 90.00p 496533
09/12/2020 91.00p 91.00p 89.00p 90.00p 4036246
08/12/2020 91.00p 91.96p 90.00p 91.00p 236370
07/12/2020 93.00p 93.80p 90.00p 90.00p 227498
04/12/2020 93.00p 94.00p 92.24p 93.00p 296524
03/12/2020 93.00p 94.00p 92.04p 93.00p 110593
02/12/2020 94.00p 94.00p 92.00p 93.00p 74908
01/12/2020 95.00p 95.50p 93.00p 94.00p 236428
30/11/2020 95.00p 99.00p 94.04p 95.00p 157718
27/11/2020 99.00p 100.00p 94.00p 95.00p 205249
26/11/2020 92.00p 100.00p 92.00p 99.00p 245106
25/11/2020 92.00p 94.00p 91.50p 92.00p 389227
24/11/2020 94.50p 96.00p 92.00p 92.00p 628011
23/11/2020 94.00p 96.00p 91.00p 95.25p 818473
20/11/2020 105.50p 106.80p 91.40p 95.00p 1885806
19/11/2020 115.50p 115.96p 103.32p 104.00p 373616
18/11/2020 109.50p 118.00p 109.50p 115.00p 443460
17/11/2020 103.50p 112.00p 102.10p 110.00p 655111
16/11/2020 95.50p 105.00p 93.00p 102.00p 729824
13/11/2020 87.50p 88.34p 83.55p 86.00p 389178
12/11/2020 91.00p 91.00p 80.11p 87.50p 860352
10/11/2020 91.50p 93.00p 90.40p 91.00p 295130
09/11/2020 103.00p 104.00p 90.00p 91.50p 484044
06/11/2020 102.00p 105.00p 100.00p 103.00p 54499
05/11/2020 98.50p 103.00p 98.50p 102.00p 71338
04/11/2020 97.00p 100.00p 97.00p 98.50p 19183
03/11/2020 97.00p 99.00p 95.30p 97.00p 97550
02/11/2020 97.00p 97.96p 96.60p 97.00p 56548
30/10/2020 93.00p 98.00p 92.78p 97.00p 124917
29/10/2020 93.50p 93.96p 90.00p 93.00p 184538
28/10/2020 100.00p 100.00p 93.00p 93.50p 264664
27/10/2020 102.00p 102.00p 98.00p 100.00p 64549
26/10/2020 102.00p 102.80p 100.00p 102.00p 87410
23/10/2020 102.50p 104.00p 100.88p 101.00p 63680
22/10/2020 96.00p 105.00p 95.44p 102.50p 321193
21/10/2020 99.50p 99.93p 95.00p 97.00p 228171
20/10/2020 102.00p 102.00p 98.50p 99.50p 297364
19/10/2020 103.00p 103.96p 101.52p 102.00p 155762
16/10/2020 100.50p 105.00p 99.50p 103.00p 340092
15/10/2020 101.00p 102.00p 98.00p 100.50p 345180
14/10/2020 101.00p 101.08p 100.00p 100.00p 163133
13/10/2020 101.00p 101.48p 100.11p 101.00p 501008
12/10/2020 101.00p 101.50p 100.00p 101.00p 118406
09/10/2020 99.50p 102.00p 98.22p 101.00p 211040
08/10/2020 99.00p 101.00p 98.00p 99.50p 200553
07/10/2020 100.00p 100.20p 98.00p 99.00p 3391244
06/10/2020 100.00p 100.40p 98.00p 100.00p 238338
05/10/2020 99.50p 101.12p 99.00p 100.00p 236086
02/10/2020 99.00p 100.50p 98.00p 99.50p 237520
01/10/2020 96.50p 102.00p 96.40p 99.00p 1024918
30/09/2020 97.00p 97.45p 93.64p 96.50p 188911
29/09/2020 102.00p 103.00p 96.06p 97.00p 308712
28/09/2020 103.50p 105.00p 101.00p 103.00p 255510
25/09/2020 101.00p 105.00p 100.22p 103.50p 577635
24/09/2020 99.00p 105.00p 96.00p 101.00p 951851
23/09/2020 88.50p 96.00p 88.50p 95.00p 177829
22/09/2020 88.00p 89.40p 86.30p 88.50p 34897
21/09/2020 94.50p 95.00p 83.00p 88.00p 389315
18/09/2020 95.50p 95.88p 93.90p 94.50p 123781
17/09/2020 91.50p 96.67p 91.50p 95.50p 287433
16/09/2020 91.00p 93.00p 89.95p 91.50p 136672
15/09/2020 89.00p 92.00p 88.80p 91.00p 125084
14/09/2020 88.50p 91.36p 88.00p 89.00p 235009
11/09/2020 88.50p 88.89p 87.84p 88.50p 23109
10/09/2020 89.00p 89.00p 87.00p 88.50p 77124
09/09/2020 91.00p 91.00p 88.00p 89.00p 110047
08/09/2020 91.00p 91.90p 89.22p 90.00p 57163
07/09/2020 91.50p 93.00p 90.00p 93.00p 110635
04/09/2020 94.00p 94.00p 89.00p 91.00p 191620
03/09/2020 96.00p 97.00p 94.00p 95.00p 108035
02/09/2020 96.50p 96.76p 95.20p 96.00p 68845
01/09/2020 93.50p 99.48p 92.90p 97.00p 389366
31/08/2020 90.00p 95.00p 89.66p 93.50p 159676
28/08/2020 90.00p 95.00p 89.66p 93.50p 159676
27/08/2020 91.50p 92.40p 89.00p 90.50p 47256
26/08/2020 92.00p 94.00p 91.00p 91.50p 250742
25/08/2020 90.50p 93.00p 89.60p 92.00p 234647
24/08/2020 90.50p 97.00p 89.00p 90.00p 735399
21/08/2020 86.50p 87.10p 85.50p 86.50p 31075
20/08/2020 86.50p 87.40p 85.45p 86.50p 45113
19/08/2020 88.00p 89.92p 85.00p 85.00p 108809
18/08/2020 89.00p 90.00p 87.00p 88.00p 183399
17/08/2020 78.50p 90.00p 78.50p 90.00p 364075
14/08/2020 76.00p 80.00p 75.31p 78.50p 92046
13/08/2020 80.50p 80.50p 75.10p 78.00p 295140
12/08/2020 79.50p 82.00p 78.65p 80.50p 65727
11/08/2020 79.50p 81.00p 78.00p 79.50p 58774
10/08/2020 81.00p 81.00p 78.00p 79.50p 57126
07/08/2020 81.00p 81.84p 80.04p 81.00p 38246
06/08/2020 81.00p 82.00p 80.49p 82.00p 15364
05/08/2020 79.50p 82.00p 78.66p 81.00p 98746
04/08/2020 79.00p 81.15p 76.00p 79.50p 79467
03/08/2020 81.00p 81.85p 78.72p 80.00p 57330
31/07/2020 79.00p 82.00p 78.00p 81.00p 124603
30/07/2020 82.00p 83.52p 78.00p 79.00p 203452
29/07/2020 81.00p 82.00p 80.11p 82.00p 64510
28/07/2020 81.00p 81.00p 80.00p 81.00p 56948
27/07/2020 86.00p 86.00p 80.00p 81.00p 189090
24/07/2020 86.00p 87.00p 85.40p 86.00p 91238
23/07/2020 85.50p 90.50p 85.39p 86.00p 182484
22/07/2020 84.00p 86.00p 83.00p 86.00p 250845
21/07/2020 82.00p 86.00p 78.50p 85.00p 179621
20/07/2020 77.50p 89.60p 77.50p 84.00p 1124458
17/07/2020 71.75p 74.40p 70.67p 72.00p 122344
16/07/2020 73.00p 73.00p 68.21p 71.75p 267616
15/07/2020 73.50p 73.50p 71.00p 73.00p 324431
14/07/2020 74.00p 75.00p 71.00p 73.50p 259486
13/07/2020 78.50p 79.70p 71.20p 75.00p 343592
10/07/2020 79.50p 82.00p 79.00p 79.50p 117013
09/07/2020 80.50p 85.00p 78.00p 81.00p 89962
08/07/2020 80.50p 82.00p 79.30p 80.50p 95337
07/07/2020 80.50p 81.64p 77.81p 80.50p 180692
06/07/2020 79.50p 81.45p 77.75p 80.50p 110496
03/07/2020 80.50p 80.89p 77.20p 79.00p 189517
02/07/2020 77.00p 81.49p 77.00p 80.50p 226185
01/07/2020 78.00p 79.90p 76.00p 76.00p 103424
30/06/2020 77.50p 80.00p 76.00p 80.00p 110032
29/06/2020 82.00p 84.00p 76.00p 77.50p 117428
26/06/2020 79.00p 83.00p 78.70p 83.00p 85888
25/06/2020 81.00p 81.00p 74.00p 79.00p 265168
24/06/2020 83.50p 84.60p 80.00p 81.00p 125419
23/06/2020 84.50p 89.00p 82.00p 83.50p 200384
22/06/2020 79.50p 88.95p 78.00p 84.50p 723888
19/06/2020 76.00p 82.00p 76.00p 82.00p 562908
18/06/2020 76.00p 78.00p 75.00p 76.00p 113319
17/06/2020 76.50p 76.62p 75.30p 76.00p 210998
16/06/2020 76.50p 78.00p 75.06p 76.50p 203000
15/06/2020 73.00p 79.00p 70.00p 76.50p 565277

*Close Price adjusted for both dividends and splits