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
19/06/2014 107.00p 107.50p 107.00p 107.00p 0
18/06/2014 107.00p 107.50p 107.00p 107.00p 10000
17/06/2014 107.00p 110.00p 107.00p 107.00p 0
16/06/2014 107.00p 110.00p 107.00p 107.00p 0
13/06/2014 107.00p 110.00p 107.00p 107.00p 0
12/06/2014 107.00p 110.00p 107.00p 107.00p 78000
11/06/2014 107.00p 107.00p 104.00p 107.00p 0
10/06/2014 107.00p 107.00p 104.00p 107.00p 1850
09/06/2014 107.00p 107.55p 106.00p 107.00p 0
06/06/2014 107.00p 107.55p 106.00p 107.00p 0
05/06/2014 107.00p 107.55p 106.00p 107.00p 10216
04/06/2014 109.50p 109.50p 107.00p 109.50p 1300
03/06/2014 109.50p 109.50p 108.90p 109.50p 0
02/06/2014 109.50p 109.50p 108.90p 109.50p 0
30/05/2014 109.50p 109.50p 108.90p 109.50p 0
29/05/2014 109.50p 109.50p 108.90p 109.50p 0
28/05/2014 109.50p 109.50p 108.90p 109.50p 0
27/05/2014 109.50p 109.50p 108.90p 109.50p 0
23/05/2014 109.50p 109.50p 108.90p 109.50p 0
22/05/2014 109.50p 109.50p 108.90p 109.50p 0
21/05/2014 109.50p 109.50p 108.90p 109.50p 0
20/05/2014 109.50p 109.50p 108.90p 109.50p 0
19/05/2014 109.50p 109.50p 108.90p 109.50p 0
16/05/2014 109.50p 109.50p 108.90p 109.50p 0
15/05/2014 109.50p 109.50p 108.90p 109.50p 0
14/05/2014 109.50p 109.50p 108.90p 109.50p 0
13/05/2014 109.50p 109.50p 108.90p 109.50p 0
12/05/2014 109.50p 109.50p 108.90p 109.50p 0
09/05/2014 109.50p 109.50p 108.90p 109.50p 0
08/05/2014 109.50p 109.50p 108.90p 109.50p 41
07/05/2014 109.50p 109.50p 109.50p 109.50p 0
06/05/2014 109.50p 109.50p 109.50p 109.50p 0
02/05/2014 109.50p 109.50p 109.50p 109.50p 8678
01/05/2014 109.50p 109.50p 108.90p 109.50p 2087
30/04/2014 109.50p 109.50p 108.90p 109.50p 1875
29/04/2014 109.50p 109.50p 107.00p 109.50p 14958
28/04/2014 110.00p 110.00p 103.00p 109.50p 22000
25/04/2014 109.50p 110.00p 109.45p 110.00p 800
24/04/2014 106.50p 110.75p 106.00p 109.50p 32190
23/04/2014 106.50p 106.70p 105.50p 106.50p 14771
22/04/2014 105.50p 105.50p 105.05p 105.50p 0
17/04/2014 105.50p 105.50p 105.05p 105.50p 0
16/04/2014 105.50p 105.50p 105.05p 105.50p 0
15/04/2014 105.50p 105.50p 105.05p 105.50p 0
14/04/2014 105.50p 105.50p 105.05p 105.50p 367
11/04/2014 105.50p 105.50p 105.00p 105.50p 0
10/04/2014 105.50p 105.50p 105.00p 105.50p 0
09/04/2014 105.50p 105.50p 105.00p 105.50p 0
08/04/2014 105.00p 105.50p 105.00p 105.50p 500
07/04/2014 106.50p 106.50p 102.00p 105.00p 8000
04/04/2014 105.00p 106.50p 105.00p 106.50p 939
03/04/2014 105.00p 106.45p 104.50p 105.00p 0
02/04/2014 104.50p 106.45p 104.50p 105.00p 5441
01/04/2014 102.50p 105.45p 102.50p 104.50p 5679
31/03/2014 107.50p 107.50p 100.00p 102.50p 72858
28/03/2014 112.50p 114.00p 105.00p 107.50p 40314

*Close Price adjusted for both dividends and splits