Market data

Select a section

Venture Life Group

(VLG)
Sector: Medical Equipment and Services
39.25p
0.25p 0.64
Last updated: 11:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 48.50p 49.87p 48.25p 49.00p 397,734
16/07/2024 46.75p 49.40p 46.00p 48.50p 200,756
15/07/2024 46.75p 47.39p 46.65p 46.75p 107,593
12/07/2024 47.50p 47.50p 46.00p 46.75p 141,052
11/07/2024 46.00p 48.00p 45.00p 48.00p 495,089
10/07/2024 46.00p 46.35p 45.00p 45.00p 41,811
09/07/2024 43.50p 47.00p 43.00p 46.00p 240,087
08/07/2024 44.00p 44.00p 43.00p 43.20p 38,438
05/07/2024 44.00p 44.00p 43.00p 44.00p 3,466
04/07/2024 44.50p 44.50p 43.00p 44.00p 22,230
03/07/2024 45.00p 46.00p 44.00p 44.50p 14,132
02/07/2024 45.00p 45.00p 44.00p 45.00p 6,091
01/07/2024 45.00p 45.00p 44.05p 45.00p 70,655
28/06/2024 45.00p 45.00p 44.00p 45.00p 61,363
27/06/2024 46.00p 46.40p 44.00p 46.00p 100,714
26/06/2024 49.00p 50.00p 45.24p 46.50p 337,434
25/06/2024 47.75p 50.00p 47.00p 49.00p 498,894
24/06/2024 44.75p 49.00p 44.75p 48.50p 978,033
21/06/2024 43.00p 45.75p 42.00p 44.75p 325,681
20/06/2024 42.50p 43.00p 42.00p 43.00p 81,166
19/06/2024 41.50p 43.00p 41.00p 43.00p 152,228
18/06/2024 41.00p 42.00p 40.60p 41.00p 203,636
17/06/2024 41.00p 41.30p 40.50p 41.00p 15,183
14/06/2024 41.00p 41.30p 40.77p 41.00p 91,570
13/06/2024 40.50p 41.00p 40.35p 41.00p 35,503
12/06/2024 40.50p 41.00p 40.33p 40.50p 19,085
11/06/2024 40.50p 40.50p 40.00p 40.50p 317,460
10/06/2024 40.50p 40.90p 40.30p 40.50p 137,971
07/06/2024 40.50p 40.95p 40.00p 40.50p 332,966
06/06/2024 41.00p 42.00p 40.50p 40.50p 67,456
05/06/2024 41.00p 41.51p 40.60p 41.00p 76,297
04/06/2024 42.25p 42.25p 40.45p 42.25p 143,130
03/06/2024 40.75p 42.89p 40.50p 42.25p 290,758
31/05/2024 40.50p 41.70p 40.00p 40.75p 56,531
30/05/2024 39.50p 41.00p 39.50p 40.50p 342,301
29/05/2024 39.00p 39.90p 38.60p 39.50p 364,593
28/05/2024 39.00p 39.40p 38.70p 39.00p 94,923
27/05/2024 39.00p 39.50p 38.66p 39.00p 15,821

Market data

Select a section