Market data

Select a section

Venture Life Group

(VLG)
Sector: Medical Equipment and Services
36.50p
-1.00p -2.67
Last updated: 17:15:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 37.50p 38.00p 34.50p 36.50p 1,815,486
16/01/2025 37.50p 38.00p 37.00p 37.50p 39,264
15/01/2025 37.50p 38.00p 37.36p 37.50p 10,553
14/01/2025 37.50p 37.75p 37.10p 37.50p 82,015
13/01/2025 37.50p 37.95p 37.30p 37.50p 24,590
10/01/2025 38.00p 38.00p 37.15p 37.50p 61,079
09/01/2025 38.50p 39.00p 37.60p 38.00p 26,102
08/01/2025 39.00p 39.40p 37.90p 38.60p 53,523
07/01/2025 39.50p 40.00p 39.00p 40.00p 22,494
06/01/2025 39.50p 39.74p 39.00p 39.50p 134,768
03/01/2025 39.50p 40.00p 39.45p 39.50p 329,192
02/01/2025 39.25p 40.40p 39.10p 40.00p 117,016
01/01/2025 38.50p 39.25p 38.00p 39.25p 36,239
31/12/2024 38.50p 39.25p 38.00p 39.25p 36,239
30/12/2024 37.50p 39.00p 37.50p 38.50p 89,701
27/12/2024 37.50p 38.00p 37.00p 37.50p 15,182
26/12/2024 37.50p 38.00p 37.40p 37.50p 73,007
25/12/2024 37.50p 38.00p 37.40p 37.50p 73,007
24/12/2024 37.50p 38.00p 37.40p 37.50p 73,007
23/12/2024 37.00p 37.50p 37.00p 37.00p 2,176,300
20/12/2024 36.75p 37.00p 36.50p 37.00p 83,914
19/12/2024 36.75p 37.00p 36.50p 36.75p 79,671
18/12/2024 37.25p 38.00p 36.83p 37.25p 802,786
17/12/2024 37.25p 37.40p 36.83p 37.25p 92,565
16/12/2024 37.25p 37.40p 36.83p 37.25p 39,807
13/12/2024 37.25p 37.25p 36.50p 37.25p 25,085
12/12/2024 37.50p 38.00p 36.50p 37.25p 58,253
11/12/2024 37.50p 37.50p 36.90p 37.50p 45,245
10/12/2024 37.25p 37.70p 37.00p 37.50p 148,187
09/12/2024 37.25p 37.43p 36.82p 37.25p 32,010
06/12/2024 37.25p 37.45p 36.50p 37.25p 10,200
05/12/2024 37.50p 37.65p 36.82p 37.25p 127,016
04/12/2024 38.25p 38.25p 37.00p 37.50p 159,243
03/12/2024 38.50p 38.50p 37.55p 38.25p 90,776
02/12/2024 38.50p 38.50p 38.00p 38.50p 49,031
29/11/2024 38.50p 38.80p 38.00p 38.50p 163,572
28/11/2024 38.25p 38.50p 38.00p 38.50p 60,988
27/11/2024 37.25p 38.48p 37.25p 38.00p 113,508
26/11/2024 38.25p 38.50p 36.13p 38.20p 344,833
25/11/2024 39.25p 40.00p 38.00p 39.25p 171,238
22/11/2024 39.25p 39.50p 39.00p 39.25p 84,161
21/11/2024 39.50p 40.00p 39.00p 39.25p 28,339
20/11/2024 40.50p 41.00p 39.00p 39.90p 170,480
19/11/2024 40.50p 41.00p 39.20p 41.00p 30,667
18/11/2024 40.50p 41.00p 40.00p 40.50p 42,111
15/11/2024 41.50p 41.50p 40.00p 41.50p 80,025
14/11/2024 41.50p 41.60p 41.00p 41.50p 66,108
13/11/2024 42.00p 42.00p 41.00p 41.50p 127,609
12/11/2024 42.25p 42.40p 41.00p 42.00p 29,088
11/11/2024 42.25p 42.25p 41.65p 42.25p 75,660
08/11/2024 42.25p 42.25p 41.50p 42.25p 317,011
07/11/2024 42.25p 42.25p 41.65p 42.25p 141,621
06/11/2024 42.00p 43.00p 41.26p 42.25p 217,941
05/11/2024 42.00p 43.00p 41.00p 42.00p 197,954
04/11/2024 42.50p 43.00p 41.00p 42.00p 141,225
01/11/2024 43.00p 44.00p 41.00p 42.50p 209,053
31/10/2024 43.00p 44.00p 42.00p 43.00p 207,061
30/10/2024 42.00p 43.70p 41.00p 43.00p 748,241
29/10/2024 42.00p 42.60p 40.20p 42.00p 43,527
28/10/2024 42.00p 42.35p 41.07p 42.00p 99,352
25/10/2024 42.00p 42.38p 41.54p 42.00p 34,284
24/10/2024 42.00p 42.00p 42.00p 42.00p 0
23/10/2024 42.00p 42.48p 41.50p 42.00p 29,291
22/10/2024 42.50p 42.50p 41.31p 42.00p 329,992
21/10/2024 42.50p 43.00p 42.00p 42.50p 160,343
18/10/2024 41.50p 45.00p 41.50p 42.50p 173,070
17/10/2024 41.50p 41.50p 41.05p 41.50p 17,329
16/10/2024 42.50p 42.70p 41.00p 42.00p 122,586
15/10/2024 42.50p 42.90p 42.00p 42.50p 103,452
14/10/2024 45.50p 45.50p 42.00p 42.50p 349,527
11/10/2024 45.50p 45.50p 45.00p 45.50p 16,158
10/10/2024 45.50p 46.00p 45.00p 45.50p 60,692
09/10/2024 45.50p 46.00p 45.00p 46.00p 52,229
08/10/2024 45.50p 45.98p 44.10p 45.50p 48,370
07/10/2024 45.00p 46.50p 45.00p 45.50p 279,314
04/10/2024 45.00p 46.90p 44.63p 45.00p 68,194
03/10/2024 43.75p 45.90p 43.75p 44.00p 766,386
02/10/2024 45.00p 45.00p 43.25p 43.75p 197,543
01/10/2024 44.50p 45.80p 44.00p 44.30p 359,433
30/09/2024 48.00p 48.00p 44.00p 44.80p 1,849,430
27/09/2024 48.00p 48.90p 47.81p 48.00p 46,550
26/09/2024 48.00p 48.60p 47.00p 47.00p 92,677
25/09/2024 48.00p 48.85p 47.00p 47.00p 169,900
24/09/2024 48.00p 49.00p 47.57p 48.00p 156,187
23/09/2024 48.00p 48.50p 47.52p 48.00p 123,779
20/09/2024 48.00p 49.00p 47.00p 48.00p 163,691
19/09/2024 48.00p 48.50p 47.62p 48.00p 165,047
18/09/2024 48.00p 48.05p 47.00p 48.00p 78,820
17/09/2024 48.00p 49.00p 47.00p 48.00p 25,036
16/09/2024 48.00p 48.00p 47.00p 48.00p 176,977
13/09/2024 48.00p 48.00p 47.60p 48.00p 17,772
12/09/2024 48.00p 48.80p 47.00p 48.00p 79,455
11/09/2024 48.00p 48.80p 47.14p 48.00p 88,321
10/09/2024 46.50p 48.80p 46.27p 48.00p 147,083
09/09/2024 46.50p 46.90p 46.22p 46.50p 78,978
06/09/2024 46.50p 46.84p 46.42p 46.50p 112,934
05/09/2024 46.50p 46.50p 46.38p 46.50p 51,337
04/09/2024 46.50p 46.89p 46.33p 46.50p 37,039
03/09/2024 46.50p 46.60p 46.00p 46.50p 2,926
02/09/2024 46.50p 46.90p 46.33p 46.50p 121,518
30/08/2024 46.00p 46.98p 46.00p 46.50p 152,599
29/08/2024 46.00p 46.75p 45.56p 46.00p 307,445
28/08/2024 46.00p 47.00p 46.00p 46.00p 119
27/08/2024 46.00p 46.25p 45.00p 45.00p 100,375
26/08/2024 46.00p 46.15p 45.50p 46.00p 80,185
23/08/2024 46.00p 46.15p 45.50p 46.00p 80,185
22/08/2024 46.00p 46.15p 45.50p 46.00p 80,185
21/08/2024 46.00p 47.00p 45.00p 46.00p 74,116
20/08/2024 46.00p 46.00p 45.50p 46.00p 48,067
19/08/2024 46.50p 46.75p 45.00p 46.00p 362,582
16/08/2024 46.50p 46.50p 46.00p 46.50p 10,875
15/08/2024 46.50p 46.50p 46.42p 46.50p 13,976
14/08/2024 45.00p 47.00p 45.00p 46.50p 81,072
13/08/2024 45.00p 45.00p 44.40p 45.00p 10,457
12/08/2024 45.00p 45.70p 44.36p 45.00p 85,353
09/08/2024 45.00p 45.75p 44.33p 45.00p 29,422
08/08/2024 44.50p 45.00p 44.00p 45.00p 356,883
07/08/2024 45.00p 45.00p 42.10p 44.50p 529,036
06/08/2024 47.75p 47.75p 44.00p 45.00p 1,542,357
05/08/2024 48.50p 49.00p 47.00p 47.50p 329,450
02/08/2024 48.25p 49.00p 47.50p 48.50p 171,297
01/08/2024 48.25p 48.88p 47.50p 47.50p 63,373
31/07/2024 48.25p 48.88p 47.81p 48.25p 20,373
30/07/2024 48.25p 49.00p 47.50p 48.25p 49,948
29/07/2024 48.00p 48.50p 47.50p 48.25p 26,398
26/07/2024 48.00p 48.96p 47.00p 48.00p 44,685
25/07/2024 48.00p 48.50p 47.50p 48.00p 51,466
24/07/2024 49.00p 49.50p 47.00p 48.00p 142,203
23/07/2024 48.75p 49.50p 48.00p 49.00p 105,954
22/07/2024 48.75p 48.98p 48.00p 48.75p 91,203
19/07/2024 48.75p 48.99p 48.50p 48.75p 18,425
18/07/2024 49.00p 49.40p 48.40p 48.75p 78,059

Market data

Select a section