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
08/12/2017 47.50p 48.50p 48.50p 48.50p 0
07/12/2017 47.50p 49.15p 47.30p 48.50p 29105
06/12/2017 47.50p 49.15p 45.00p 47.50p 4283
05/12/2017 48.50p 49.15p 47.50p 47.50p 1017
04/12/2017 50.00p 50.00p 45.00p 47.50p 4010
01/12/2017 49.00p 49.66p 49.00p 49.00p 5817
30/11/2017 49.00p 49.46p 49.00p 49.00p 3049
29/11/2017 50.00p 51.32p 49.00p 49.00p 4897
28/11/2017 50.00p 50.00p 50.00p 50.00p 0
27/11/2017 50.00p 51.32p 50.00p 50.00p 500
24/11/2017 50.00p 51.32p 48.00p 50.00p 2900
23/11/2017 52.50p 52.50p 48.00p 49.50p 2143
22/11/2017 52.50p 51.50p 51.50p 51.50p 0
21/11/2017 51.50p 52.19p 51.50p 51.50p 149
20/11/2017 52.50p 52.50p 50.00p 51.50p 23426
17/11/2017 52.50p 53.65p 52.50p 52.50p 922
16/11/2017 52.50p 52.50p 50.00p 52.50p 3895
15/11/2017 52.50p 53.75p 52.50p 52.50p 62
14/11/2017 52.50p 54.00p 50.00p 52.50p 7000
13/11/2017 52.50p 53.75p 52.50p 52.50p 11327
10/11/2017 52.50p 52.50p 50.10p 52.50p 1073
09/11/2017 52.50p 52.50p 52.50p 52.50p 0
08/11/2017 52.50p 53.75p 52.50p 52.50p 8516
07/11/2017 54.50p 54.50p 50.00p 52.50p 5892
06/11/2017 55.00p 55.00p 53.08p 54.50p 2638
03/11/2017 55.00p 56.38p 53.08p 55.00p 7071
02/11/2017 55.00p 56.40p 53.08p 55.00p 9098
01/11/2017 55.00p 55.00p 55.00p 55.00p 0
31/10/2017 55.00p 56.40p 55.00p 55.00p 2364
30/10/2017 55.00p 56.60p 53.08p 55.00p 18933
27/10/2017 55.00p 55.00p 53.04p 54.00p 12857
26/10/2017 54.00p 55.00p 53.04p 54.00p 2000
25/10/2017 55.00p 55.00p 52.06p 54.00p 884
24/10/2017 57.50p 57.50p 54.00p 55.00p 21046
23/10/2017 57.50p 59.00p 57.50p 57.50p 1700
20/10/2017 57.50p 57.50p 57.50p 57.50p 0
19/10/2017 57.50p 57.50p 56.00p 57.50p 3670
18/10/2017 57.50p 57.50p 56.06p 57.50p 1312
17/10/2017 57.50p 57.50p 57.50p 57.50p 0
16/10/2017 57.50p 57.50p 56.00p 57.50p 8500
13/10/2017 57.50p 57.50p 57.50p 57.50p 58
12/10/2017 57.50p 57.50p 57.50p 57.50p 2500
11/10/2017 57.50p 57.50p 57.50p 57.50p 17700
10/10/2017 57.50p 57.50p 57.50p 57.50p 24854
09/10/2017 57.50p 57.50p 57.00p 57.50p 70388
06/10/2017 57.50p 57.50p 57.50p 57.50p 10000
05/10/2017 57.50p 57.50p 57.50p 57.50p 2271
04/10/2017 57.50p 57.50p 57.50p 57.50p 3811
03/10/2017 57.00p 57.50p 57.00p 57.50p 150437
02/10/2017 56.50p 57.00p 53.00p 57.00p 62369
29/09/2017 53.50p 53.00p 53.00p 53.00p 0
28/09/2017 53.50p 53.00p 53.00p 53.00p 3837
27/09/2017 53.00p 53.00p 53.00p 53.00p 2355
26/09/2017 53.50p 53.50p 53.00p 53.00p 15206
25/09/2017 53.50p 53.50p 53.50p 53.50p 3691
22/09/2017 51.50p 53.50p 51.50p 53.50p 20742
21/09/2017 63.50p 65.50p 51.50p 51.50p 121804
20/09/2017 63.50p 65.50p 63.50p 65.50p 18915
19/09/2017 63.50p 63.50p 63.50p 63.50p 0
18/09/2017 63.50p 63.50p 63.50p 63.50p 3288
15/09/2017 63.50p 63.50p 63.50p 63.50p 6633
14/09/2017 63.50p 63.50p 63.50p 63.50p 7432
13/09/2017 61.00p 63.50p 61.00p 63.50p 60580
12/09/2017 60.00p 61.00p 60.00p 61.00p 112958
11/09/2017 55.50p 60.00p 55.50p 60.00p 111930
08/09/2017 58.00p 58.00p 55.50p 55.50p 44301
07/09/2017 52.50p 58.00p 51.50p 58.00p 59591
06/09/2017 56.00p 56.00p 50.50p 51.50p 25040
05/09/2017 57.00p 57.00p 56.00p 56.00p 0
04/09/2017 57.00p 57.00p 57.00p 57.00p 2764
01/09/2017 57.50p 57.50p 56.50p 57.00p 30289
31/08/2017 57.50p 57.50p 57.50p 57.50p 4622
30/08/2017 57.50p 57.50p 57.50p 57.50p 2009
29/08/2017 57.50p 57.50p 57.50p 57.50p 26048
25/08/2017 57.50p 57.50p 57.50p 57.50p 15504
24/08/2017 57.50p 57.50p 57.50p 57.50p 2000
23/08/2017 57.50p 57.50p 57.50p 57.50p 13288
22/08/2017 58.00p 58.00p 54.50p 57.50p 73501
21/08/2017 56.50p 58.00p 58.00p 58.00p 300
18/08/2017 56.50p 58.00p 58.00p 58.00p 15091
17/08/2017 56.50p 58.00p 58.00p 58.00p 800
16/08/2017 56.50p 58.00p 58.00p 58.00p 2400
15/08/2017 56.50p 58.00p 56.50p 58.00p 147187
14/08/2017 56.50p 57.00p 56.50p 56.50p 11435
11/08/2017 63.00p 61.50p 54.00p 56.50p 41630
10/08/2017 63.00p 62.50p 61.50p 61.50p 13519
09/08/2017 63.00p 63.00p 62.50p 62.50p 41046
08/08/2017 62.50p 63.00p 62.50p 63.00p 2000
07/08/2017 62.50p 62.50p 62.50p 62.50p 11617
04/08/2017 62.50p 62.50p 62.50p 62.50p 10542
03/08/2017 62.50p 62.50p 62.50p 62.50p 3000
02/08/2017 62.50p 62.50p 62.50p 62.50p 45231
01/08/2017 62.50p 62.50p 62.50p 62.50p 14806
31/07/2017 58.50p 62.50p 59.00p 62.50p 49468
28/07/2017 58.50p 59.00p 58.00p 59.00p 197234
27/07/2017 59.50p 59.50p 58.50p 58.50p 1398
26/07/2017 60.50p 60.50p 59.50p 59.50p 31522
25/07/2017 62.00p 62.00p 60.00p 60.50p 29397
24/07/2017 62.00p 62.00p 62.00p 62.00p 3635
21/07/2017 64.50p 64.50p 62.00p 62.00p 58252
20/07/2017 64.50p 64.50p 64.50p 64.50p 12881
19/07/2017 64.50p 64.50p 64.00p 64.50p 70959
18/07/2017 64.00p 64.00p 64.00p 64.00p 4412
17/07/2017 65.50p 65.50p 64.00p 64.00p 24807
14/07/2017 66.50p 66.50p 65.50p 65.50p 15275
13/07/2017 68.00p 67.50p 66.50p 66.50p 22026
12/07/2017 64.00p 71.00p 62.50p 67.50p 100853
11/07/2017 60.50p 62.50p 60.50p 62.50p 44677
10/07/2017 60.50p 60.50p 60.50p 60.50p 25813
07/07/2017 60.50p 60.50p 60.50p 60.50p 5698
06/07/2017 60.50p 60.50p 60.50p 60.50p 9770
05/07/2017 60.50p 60.50p 60.50p 60.50p 21486
04/07/2017 63.50p 64.00p 60.50p 60.50p 61437
03/07/2017 64.00p 64.00p 64.00p 64.00p 7634
30/06/2017 64.00p 64.00p 64.00p 64.00p 9817
29/06/2017 64.00p 64.00p 64.00p 64.00p 11336
28/06/2017 64.00p 64.00p 64.00p 64.00p 1288
27/06/2017 64.00p 64.00p 64.00p 64.00p 16645
26/06/2017 64.50p 64.50p 64.00p 64.00p 35088
23/06/2017 63.00p 64.50p 63.00p 64.50p 32741
22/06/2017 65.50p 65.50p 63.00p 63.00p 0
21/06/2017 66.50p 66.50p 65.50p 65.50p 0
20/06/2017 66.50p 66.50p 65.00p 66.50p 0
19/06/2017 72.50p 71.50p 66.50p 66.50p 0
16/06/2017 75.50p 76.25p 70.00p 71.50p 40819
15/06/2017 75.50p 75.50p 75.50p 75.50p 0
14/06/2017 75.50p 76.65p 75.50p 75.50p 2000
13/06/2017 75.50p 75.50p 75.50p 75.50p 0
12/06/2017 77.50p 77.50p 75.00p 75.50p 8742
09/06/2017 77.50p 78.90p 75.00p 77.50p 7980
08/06/2017 79.50p 79.50p 75.00p 77.50p 14352
07/06/2017 80.50p 81.20p 77.00p 79.50p 8741
06/06/2017 81.00p 81.48p 78.05p 80.50p 11819
05/06/2017 81.00p 83.34p 79.50p 81.00p 10552
02/06/2017 81.00p 83.70p 79.50p 81.00p 21049
01/06/2017 80.50p 84.00p 80.50p 81.00p 25181
31/05/2017 77.50p 82.00p 77.50p 78.50p 27826
30/05/2017 77.50p 79.95p 76.60p 77.50p 3925
26/05/2017 77.50p 79.87p 77.50p 77.50p 7164
25/05/2017 77.50p 79.90p 75.90p 77.50p 18383
24/05/2017 79.00p 79.92p 76.70p 78.00p 38000
23/05/2017 84.00p 86.00p 78.50p 79.00p 55841
22/05/2017 83.00p 84.44p 81.00p 83.00p 19558
19/05/2017 84.50p 86.87p 81.00p 83.00p 90664
18/05/2017 83.00p 90.00p 83.00p 85.50p 114503
17/05/2017 80.50p 84.00p 77.50p 82.00p 132732
16/05/2017 77.50p 84.00p 77.35p 80.50p 153827
15/05/2017 72.50p 81.70p 72.50p 77.50p 156242
12/05/2017 67.00p 75.00p 67.00p 72.50p 125622
11/05/2017 65.50p 68.00p 63.25p 67.00p 72009
10/05/2017 67.50p 67.50p 64.00p 65.50p 64450
09/05/2017 67.50p 68.10p 67.00p 67.50p 38062
08/05/2017 62.50p 72.00p 62.50p 67.50p 411613
05/05/2017 58.50p 59.40p 58.50p 58.50p 1731
04/05/2017 57.50p 58.50p 57.50p 58.50p 7000
03/05/2017 59.50p 59.50p 56.00p 57.50p 21918
02/05/2017 61.00p 61.00p 57.00p 59.50p 44773
28/04/2017 61.00p 61.00p 57.00p 61.00p 51000
27/04/2017 61.00p 62.74p 61.00p 61.00p 781
26/04/2017 61.00p 61.00p 58.30p 61.00p 1428
25/04/2017 64.50p 64.50p 58.30p 61.00p 21539
24/04/2017 64.50p 64.50p 64.50p 64.50p 0
21/04/2017 65.50p 65.50p 63.00p 64.50p 1282
20/04/2017 65.50p 66.00p 65.50p 65.50p 1515
19/04/2017 65.50p 65.50p 65.50p 65.50p 0
18/04/2017 67.50p 67.50p 62.25p 65.50p 18333
13/04/2017 70.00p 70.00p 67.50p 67.50p 5353
12/04/2017 72.50p 72.50p 68.00p 70.00p 11210
11/04/2017 74.50p 75.33p 68.50p 72.50p 25710
10/04/2017 74.50p 75.33p 72.00p 74.50p 6128
07/04/2017 75.50p 75.50p 72.00p 74.50p 11370
06/04/2017 71.00p 77.00p 71.00p 75.50p 51121
05/04/2017 68.50p 75.00p 68.50p 72.00p 53759
04/04/2017 68.50p 69.00p 67.00p 68.50p 25654
03/04/2017 68.50p 69.49p 68.50p 68.50p 10317
31/03/2017 67.50p 68.50p 67.15p 68.50p 20000
30/03/2017 66.50p 68.00p 66.10p 66.50p 39186
29/03/2017 65.50p 68.00p 65.50p 66.50p 43838
28/03/2017 65.50p 65.50p 64.33p 65.50p 10165
27/03/2017 65.50p 65.50p 65.50p 65.50p 0
24/03/2017 65.00p 67.00p 65.00p 65.50p 21000
23/03/2017 70.00p 71.40p 63.00p 65.00p 55137
22/03/2017 64.50p 71.00p 64.50p 68.00p 31755
21/03/2017 64.50p 67.00p 64.50p 64.50p 1865
20/03/2017 64.50p 67.00p 64.50p 64.50p 7108
17/03/2017 62.00p 67.00p 62.00p 64.50p 11492
16/03/2017 60.00p 65.00p 60.00p 62.00p 32791
15/03/2017 60.00p 62.00p 60.00p 60.00p 3216
14/03/2017 60.00p 60.00p 60.00p 60.00p 0
13/03/2017 60.00p 62.00p 58.40p 60.00p 62277
10/03/2017 60.00p 60.00p 58.40p 60.00p 16890
09/03/2017 60.00p 60.00p 60.00p 60.00p 0
08/03/2017 59.00p 62.00p 59.00p 60.00p 25893
07/03/2017 58.50p 60.00p 58.50p 59.00p 2000
06/03/2017 58.50p 60.00p 57.75p 58.50p 47750
03/03/2017 58.50p 60.00p 57.75p 58.50p 28325
02/03/2017 58.50p 58.50p 57.75p 58.50p 258318
01/03/2017 58.50p 58.50p 57.75p 58.50p 500
28/02/2017 58.50p 58.50p 58.50p 58.50p 100000
27/02/2017 58.50p 58.50p 57.13p 58.50p 35268

*Close Price adjusted for both dividends and splits