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
11/06/2020 76.00p 79.00p 74.50p 77.00p 175167
10/06/2020 73.50p 77.40p 73.11p 76.00p 1212771
09/06/2020 70.00p 75.00p 68.21p 73.00p 3877331
08/06/2020 66.00p 66.40p 64.31p 65.50p 95039
05/06/2020 67.00p 67.76p 65.00p 66.00p 93840
04/06/2020 69.00p 69.49p 66.20p 67.00p 71035
03/06/2020 67.00p 72.00p 67.00p 69.00p 201304
02/06/2020 67.00p 67.37p 65.00p 67.00p 53939
01/06/2020 67.00p 67.90p 64.00p 67.00p 62524
29/05/2020 67.00p 67.69p 65.40p 67.00p 60457
28/05/2020 68.00p 68.50p 65.55p 67.00p 135783
27/05/2020 68.00p 69.20p 66.40p 68.00p 158655
26/05/2020 66.25p 70.00p 66.25p 70.00p 419223
25/05/2020 68.00p 68.00p 65.53p 66.25p 116053
22/05/2020 68.00p 68.00p 65.53p 66.25p 116053
21/05/2020 63.00p 68.40p 62.66p 68.00p 1345105
20/05/2020 63.50p 64.92p 59.75p 63.00p 258771
19/05/2020 65.00p 65.29p 63.04p 63.50p 104454
18/05/2020 65.50p 65.90p 64.65p 65.00p 97903
15/05/2020 64.50p 72.00p 64.40p 65.50p 11858770
14/05/2020 61.00p 63.75p 53.10p 63.50p 526731
13/05/2020 62.00p 62.00p 60.00p 61.00p 84520
12/05/2020 64.00p 66.70p 61.11p 62.00p 83134
11/05/2020 62.50p 67.00p 62.50p 64.00p 222518
08/05/2020 62.50p 65.00p 60.00p 65.00p 247201
07/05/2020 62.50p 65.00p 60.00p 65.00p 247201
06/05/2020 64.50p 64.50p 62.00p 62.50p 42232
05/05/2020 65.00p 65.39p 63.00p 64.50p 187608
04/05/2020 61.50p 67.00p 58.20p 65.00p 555952
01/05/2020 59.50p 62.85p 58.35p 61.50p 141010
30/04/2020 66.00p 66.96p 56.50p 59.50p 211043
29/04/2020 62.50p 67.70p 62.20p 66.00p 189531
28/04/2020 65.00p 66.80p 58.25p 62.50p 230633
27/04/2020 53.50p 68.00p 53.00p 65.00p 2188900
24/04/2020 50.00p 51.00p 48.00p 50.00p 203255
23/04/2020 50.00p 51.00p 48.20p 50.00p 133753
22/04/2020 50.00p 50.60p 48.20p 50.00p 152390
21/04/2020 50.00p 50.60p 48.20p 50.00p 108922
20/04/2020 50.50p 52.00p 48.00p 50.00p 441740
17/04/2020 49.50p 53.00p 49.00p 50.50p 1049671
16/04/2020 47.50p 50.00p 46.00p 49.00p 165064
15/04/2020 44.50p 48.00p 44.00p 47.50p 1285239
14/04/2020 46.50p 47.25p 44.00p 44.50p 604795
13/04/2020 44.50p 50.00p 44.00p 46.50p 552383
10/04/2020 44.50p 50.00p 44.00p 46.50p 552383
09/04/2020 44.50p 50.00p 44.00p 46.50p 752383
08/04/2020 43.00p 44.80p 39.50p 41.50p 228078
07/04/2020 43.00p 46.00p 41.10p 43.00p 276291
06/04/2020 42.00p 45.00p 40.00p 43.00p 339417
03/04/2020 39.00p 45.00p 38.80p 42.00p 243874
02/04/2020 40.50p 40.95p 38.50p 39.50p 98760
01/04/2020 37.50p 44.00p 35.50p 40.50p 197492
31/03/2020 36.50p 40.00p 35.00p 38.50p 122726
30/03/2020 39.50p 41.75p 34.00p 36.50p 92933
27/03/2020 42.00p 43.12p 35.00p 39.50p 287014
26/03/2020 36.50p 46.00p 34.40p 42.00p 440915
25/03/2020 27.00p 37.00p 27.00p 36.50p 297244
24/03/2020 25.50p 27.00p 24.75p 26.00p 10172
23/03/2020 23.50p 27.00p 22.00p 25.50p 49162
20/03/2020 23.00p 25.00p 23.00p 23.50p 15574
19/03/2020 22.50p 25.00p 21.66p 23.00p 38660
18/03/2020 22.50p 23.55p 21.25p 22.50p 51895
17/03/2020 25.50p 25.50p 20.00p 22.50p 173460
16/03/2020 29.50p 29.50p 24.00p 25.00p 71523
13/03/2020 30.50p 32.00p 30.00p 30.50p 61639
12/03/2020 32.50p 32.50p 29.12p 30.50p 72636
11/03/2020 29.00p 34.90p 29.00p 32.50p 97406
10/03/2020 28.50p 29.00p 27.55p 29.00p 65540
09/03/2020 26.50p 28.90p 26.50p 28.00p 155050
06/03/2020 29.50p 30.20p 26.15p 27.50p 186658
05/03/2020 31.50p 33.00p 28.00p 30.00p 176019
04/03/2020 32.50p 32.90p 30.72p 31.50p 174187
03/03/2020 32.50p 34.00p 32.37p 32.50p 417837
02/03/2020 32.00p 33.40p 31.55p 32.50p 439687
28/02/2020 32.50p 33.16p 29.00p 32.00p 376338
27/02/2020 33.00p 33.78p 31.00p 32.50p 92345
26/02/2020 34.50p 35.00p 32.00p 33.00p 279956
25/02/2020 34.50p 36.19p 33.15p 34.50p 305432
24/02/2020 32.50p 35.94p 32.00p 34.50p 1332400
21/02/2020 32.80p 32.82p 32.00p 32.50p 102328
20/02/2020 32.80p 32.82p 32.60p 32.80p 58153
19/02/2020 32.80p 32.82p 32.60p 32.80p 18090
18/02/2020 32.80p 32.82p 32.80p 32.80p 8803
17/02/2020 32.80p 32.85p 32.80p 32.80p 29426
14/02/2020 32.50p 32.90p 32.50p 32.80p 75699
13/02/2020 32.50p 32.63p 32.00p 32.50p 13059
12/02/2020 32.50p 32.50p 32.10p 32.50p 957
11/02/2020 33.50p 33.50p 32.12p 33.00p 64579
10/02/2020 33.30p 33.30p 32.00p 32.50p 51565
07/02/2020 34.50p 34.50p 33.60p 33.60p 56195
06/02/2020 35.00p 36.00p 34.06p 34.50p 209164
05/02/2020 35.00p 35.60p 34.04p 35.00p 48317
04/02/2020 36.00p 37.20p 35.00p 35.00p 34990
03/02/2020 36.50p 36.80p 35.00p 36.00p 21304
31/01/2020 36.50p 37.23p 35.05p 36.50p 16496
30/01/2020 36.50p 37.40p 35.06p 36.50p 97783
29/01/2020 36.00p 37.00p 36.00p 36.50p 168344
28/01/2020 36.50p 36.90p 35.05p 36.00p 12938
27/01/2020 35.70p 36.22p 34.56p 36.00p 53946
24/01/2020 36.50p 36.50p 34.12p 35.70p 149026
23/01/2020 36.50p 36.95p 35.00p 36.50p 5575
22/01/2020 36.50p 37.34p 36.00p 36.50p 83174
21/01/2020 36.50p 36.50p 35.57p 36.50p 13806
20/01/2020 36.90p 36.90p 34.50p 36.50p 54941
17/01/2020 37.50p 37.50p 35.56p 36.70p 116590
16/01/2020 37.50p 38.10p 36.91p 37.50p 82660
15/01/2020 37.50p 39.00p 37.50p 37.50p 100175
14/01/2020 37.50p 38.22p 37.50p 37.50p 102715
13/01/2020 37.50p 38.25p 36.88p 37.50p 105097
10/01/2020 35.50p 38.50p 35.50p 37.50p 773520
09/01/2020 35.00p 35.12p 34.20p 35.00p 186714
08/01/2020 35.00p 35.12p 34.25p 35.00p 131038
07/01/2020 34.50p 35.00p 34.26p 35.00p 35000
06/01/2020 34.50p 35.70p 34.00p 35.00p 43288
03/01/2020 32.50p 35.00p 32.32p 34.50p 124764
02/01/2020 33.50p 33.50p 31.00p 32.50p 84796
01/01/2020 35.00p 35.00p 30.00p 33.50p 89898
31/12/2019 35.00p 35.00p 30.00p 33.50p 89898
30/12/2019 36.00p 36.25p 34.35p 35.00p 87928
27/12/2019 36.00p 38.00p 35.25p 36.00p 95479
26/12/2019 33.50p 37.00p 33.20p 36.00p 151509
25/12/2019 33.50p 37.00p 33.20p 36.00p 151509
24/12/2019 33.50p 37.00p 33.20p 36.00p 151509
23/12/2019 32.00p 34.85p 32.00p 33.50p 86446
20/12/2019 31.00p 32.48p 30.00p 32.00p 163668
19/12/2019 28.50p 32.00p 28.00p 31.00p 1805830
18/12/2019 29.20p 29.35p 28.45p 29.20p 48571
17/12/2019 29.20p 29.35p 28.40p 29.20p 828397
16/12/2019 29.20p 29.36p 28.42p 29.20p 117746
13/12/2019 28.80p 29.36p 28.80p 29.20p 74906
12/12/2019 29.00p 29.00p 28.00p 28.80p 10572
11/12/2019 29.00p 29.17p 28.00p 29.00p 72084
10/12/2019 29.00p 29.26p 27.69p 29.00p 21576
09/12/2019 29.00p 29.39p 28.40p 29.00p 40465
06/12/2019 29.00p 29.30p 28.30p 29.00p 41944
05/12/2019 29.00p 29.50p 28.10p 29.00p 45050
04/12/2019 29.00p 29.70p 28.15p 29.00p 22704
03/12/2019 28.90p 29.70p 27.60p 29.00p 116761
02/12/2019 30.50p 30.60p 27.15p 28.70p 155797
29/11/2019 30.50p 30.68p 29.88p 30.50p 16647
28/11/2019 30.50p 30.68p 30.10p 30.50p 104750
27/11/2019 31.00p 31.00p 30.50p 30.50p 31297
26/11/2019 30.50p 30.80p 30.16p 30.50p 68431
25/11/2019 31.00p 31.00p 30.10p 30.50p 54175
22/11/2019 31.00p 31.32p 31.00p 31.00p 59271
21/11/2019 30.50p 31.40p 30.50p 31.00p 113806
20/11/2019 32.00p 32.28p 30.00p 30.50p 181557
19/11/2019 32.50p 32.50p 31.04p 32.00p 79207
18/11/2019 32.00p 32.45p 32.00p 32.00p 80732
15/11/2019 32.00p 33.00p 31.00p 32.00p 49558
14/11/2019 34.00p 34.48p 31.00p 32.00p 85595
13/11/2019 35.50p 35.50p 33.00p 34.00p 18980
12/11/2019 35.50p 35.81p 35.00p 35.50p 127210
11/11/2019 35.50p 36.00p 35.06p 35.50p 25325
08/11/2019 36.00p 36.09p 35.02p 35.50p 44593
07/11/2019 36.00p 36.10p 35.04p 36.00p 16242
06/11/2019 36.00p 36.15p 35.25p 36.00p 6231
05/11/2019 36.00p 36.20p 35.22p 36.00p 5667
04/11/2019 36.00p 36.25p 35.50p 36.00p 195732
01/11/2019 36.00p 36.20p 35.22p 36.00p 9838
31/10/2019 36.00p 36.28p 35.22p 36.00p 75292
30/10/2019 36.00p 36.99p 35.10p 36.00p 23375
29/10/2019 36.00p 36.30p 35.31p 36.00p 12357
28/10/2019 36.00p 36.40p 35.12p 36.00p 64015
25/10/2019 36.00p 36.40p 35.25p 36.00p 15615
24/10/2019 36.00p 36.50p 35.10p 36.00p 17895
23/10/2019 36.50p 36.50p 35.00p 36.00p 83296
22/10/2019 36.50p 36.50p 36.00p 36.50p 72989
21/10/2019 36.50p 36.50p 36.10p 36.50p 16858
18/10/2019 36.50p 36.57p 36.11p 36.50p 35736
17/10/2019 36.50p 36.57p 36.00p 36.50p 15177
16/10/2019 36.50p 36.57p 36.13p 36.50p 107124
15/10/2019 36.50p 36.61p 36.02p 36.50p 40248
14/10/2019 36.50p 37.00p 36.02p 37.00p 38047
11/10/2019 36.50p 36.70p 36.50p 36.50p 8123
10/10/2019 36.50p 36.75p 36.18p 36.50p 20448
09/10/2019 36.50p 37.00p 36.02p 36.50p 81995
08/10/2019 37.50p 38.00p 36.00p 38.00p 75245
07/10/2019 37.00p 37.80p 37.00p 37.50p 459396
04/10/2019 37.00p 37.76p 36.04p 37.00p 112638
03/10/2019 37.00p 37.76p 37.00p 37.00p 14476
02/10/2019 37.30p 38.16p 37.00p 37.00p 62501
01/10/2019 37.30p 37.58p 37.18p 37.30p 168674
30/09/2019 37.00p 37.70p 37.00p 37.30p 286161
27/09/2019 37.00p 37.70p 36.50p 37.00p 398448
26/09/2019 36.70p 37.48p 36.50p 37.00p 57526
25/09/2019 36.50p 37.00p 36.15p 36.70p 127409
24/09/2019 37.50p 38.20p 36.00p 38.20p 384246
23/09/2019 37.50p 38.50p 35.15p 37.50p 1276568
20/09/2019 37.50p 38.40p 36.30p 37.50p 15750
19/09/2019 40.50p 40.80p 34.60p 37.50p 172883
18/09/2019 43.50p 43.75p 38.51p 40.50p 119395
17/09/2019 43.50p 44.00p 43.50p 43.50p 7462
16/09/2019 43.50p 43.70p 43.50p 43.50p 47814
13/09/2019 43.50p 43.75p 43.50p 43.50p 41838
12/09/2019 43.50p 43.77p 42.25p 43.50p 10612
11/09/2019 43.50p 43.85p 42.25p 43.50p 49843
10/09/2019 43.50p 43.50p 42.25p 43.50p 26441
09/09/2019 43.50p 43.60p 43.50p 43.50p 5801
06/09/2019 43.50p 43.70p 43.50p 43.50p 24861

*Close Price adjusted for both dividends and splits