Market data

Select a section

Venture Life Group

(VLG)
Sector: Medical Equipment and Services
50.25p
-0.25p -0.50
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 50.50p 50.50p 50.00p 50.50p 122,811
23/06/2025 50.50p 51.00p 50.01p 50.50p 18,740
20/06/2025 50.50p 50.50p 50.00p 50.50p 180,880
19/06/2025 50.50p 50.50p 50.00p 50.50p 159,218
18/06/2025 50.50p 50.50p 50.00p 50.50p 104,083
17/06/2025 51.25p 51.25p 50.00p 50.50p 144,632
16/06/2025 51.25p 52.00p 50.50p 51.25p 33,539
13/06/2025 50.50p 51.80p 49.00p 51.25p 98,153
12/06/2025 51.00p 51.00p 50.00p 50.50p 57,002
11/06/2025 51.00p 51.40p 50.09p 51.00p 55,853
10/06/2025 51.00p 51.00p 50.00p 50.00p 57,143
09/06/2025 53.50p 53.75p 50.00p 50.00p 515,982
06/06/2025 53.75p 53.75p 53.00p 53.50p 58,736
05/06/2025 55.00p 55.20p 53.38p 53.75p 169,400
04/06/2025 55.00p 55.30p 54.54p 55.00p 28,098
03/06/2025 55.50p 57.00p 54.30p 55.00p 342,561
02/06/2025 53.50p 56.22p 53.00p 55.50p 236,982
30/05/2025 53.50p 53.87p 53.20p 53.50p 284,240
29/05/2025 53.00p 54.00p 52.10p 53.50p 341,750
28/05/2025 49.50p 53.80p 49.50p 53.00p 246,974
27/05/2025 48.50p 50.00p 48.50p 49.50p 134,753
26/05/2025 49.00p 50.00p 48.00p 48.50p 169,582
23/05/2025 49.00p 50.00p 48.00p 48.50p 169,582
22/05/2025 51.00p 52.00p 48.00p 49.00p 399,563
21/05/2025 52.00p 52.25p 50.00p 51.00p 107,000
20/05/2025 51.00p 52.30p 50.10p 52.00p 118,476
19/05/2025 53.00p 54.00p 50.00p 51.00p 126,580
16/05/2025 50.00p 53.22p 50.00p 53.00p 461,041
15/05/2025 50.50p 51.00p 49.00p 50.00p 97,621
14/05/2025 48.50p 52.70p 47.00p 50.00p 589,679
13/05/2025 49.30p 50.00p 47.00p 47.60p 466,680
12/05/2025 50.00p 58.00p 48.00p 49.30p 1,785,465
09/05/2025 45.00p 45.25p 44.50p 45.00p 423,401
08/05/2025 45.00p 45.38p 44.50p 45.00p 1,121,199
07/05/2025 45.00p 46.00p 44.70p 45.00p 123,305
06/05/2025 44.00p 46.00p 43.00p 45.00p 229,871
05/05/2025 41.00p 44.90p 40.00p 44.00p 1,249,698
02/05/2025 41.00p 44.90p 40.00p 44.00p 1,249,698
01/05/2025 41.00p 41.00p 40.75p 41.00p 974,972
30/04/2025 41.00p 41.60p 40.00p 41.00p 692,586
29/04/2025 40.50p 42.00p 40.00p 41.00p 120,889
28/04/2025 40.50p 41.00p 40.00p 40.50p 54,306
25/04/2025 40.50p 41.00p 40.00p 40.50p 2,211,025
24/04/2025 40.50p 40.70p 40.10p 40.50p 57,695
23/04/2025 40.50p 40.70p 40.00p 40.50p 12,684
22/04/2025 40.50p 40.52p 40.28p 40.50p 132,083
21/04/2025 40.50p 40.80p 40.28p 40.50p 22,908
18/04/2025 40.50p 40.80p 40.28p 40.50p 22,908
17/04/2025 40.50p 40.80p 40.28p 40.50p 22,908
16/04/2025 40.50p 40.90p 40.28p 40.50p 27,287
15/04/2025 40.50p 40.90p 40.22p 40.50p 131,193
14/04/2025 40.00p 40.98p 39.65p 40.50p 20,715
11/04/2025 39.50p 40.50p 38.20p 41.00p 213,310
10/04/2025 39.50p 40.00p 39.00p 39.50p 529,320
09/04/2025 39.00p 39.80p 38.60p 39.00p 57,565
08/04/2025 39.00p 40.00p 38.00p 39.00p 7,445
07/04/2025 40.50p 40.50p 38.00p 39.00p 1,458,327
04/04/2025 41.50p 41.50p 40.00p 40.00p 787,497
03/04/2025 41.50p 42.00p 41.00p 41.50p 194,660
02/04/2025 41.50p 41.95p 41.44p 41.50p 10,245
01/04/2025 41.50p 41.90p 41.00p 41.50p 34,021
31/03/2025 41.00p 43.00p 41.00p 42.00p 133,628
28/03/2025 41.00p 41.20p 40.60p 41.00p 177,192
27/03/2025 41.00p 41.00p 41.00p 41.00p 27,369
26/03/2025 41.00p 41.50p 40.95p 41.00p 61,634
25/03/2025 41.00p 41.20p 40.50p 41.00p 90,322
24/03/2025 41.00p 41.00p 40.50p 41.00p 185,076
21/03/2025 41.25p 41.25p 40.00p 41.00p 149,584
20/03/2025 41.25p 41.50p 41.00p 41.25p 722,449
19/03/2025 41.25p 41.25p 40.50p 41.25p 74,028
18/03/2025 41.25p 41.25p 40.20p 40.20p 410,563
17/03/2025 41.25p 41.25p 41.00p 41.25p 224,798
14/03/2025 41.50p 42.00p 41.00p 41.25p 567,159
13/03/2025 41.50p 41.50p 41.00p 41.50p 26,187
12/03/2025 41.50p 41.50p 41.00p 41.00p 143,905
11/03/2025 41.50p 41.50p 41.00p 41.50p 334,604
10/03/2025 41.50p 42.00p 41.00p 41.50p 63,222
07/03/2025 41.25p 41.25p 41.00p 41.00p 27,395
06/03/2025 41.00p 41.48p 41.00p 41.25p 101,126
05/03/2025 41.00p 41.45p 40.50p 41.00p 139,410
04/03/2025 40.25p 41.35p 40.00p 41.00p 353,408
03/03/2025 40.50p 40.75p 40.00p 40.25p 81,651
28/02/2025 40.50p 40.50p 40.00p 40.50p 41,025
27/02/2025 40.50p 40.53p 40.20p 40.50p 79,378
26/02/2025 40.25p 40.90p 39.50p 40.50p 182,399
25/02/2025 40.25p 40.40p 40.00p 40.25p 174,708
24/02/2025 40.00p 41.80p 39.88p 40.25p 142,079
21/02/2025 40.00p 40.50p 39.17p 40.00p 44,214
20/02/2025 39.75p 40.99p 39.52p 40.00p 172,234
19/02/2025 37.50p 40.00p 37.00p 39.75p 8,039,881
18/02/2025 37.50p 37.90p 37.39p 37.50p 70,336
17/02/2025 37.50p 38.00p 37.19p 38.00p 178,330
14/02/2025 36.75p 37.84p 36.70p 37.50p 177,952
13/02/2025 35.50p 37.00p 35.50p 36.80p 240,701
12/02/2025 34.50p 36.10p 34.05p 36.10p 127,034
11/02/2025 34.25p 34.50p 34.00p 34.30p 365,859
10/02/2025 34.25p 34.25p 33.00p 34.00p 1,296,148
07/02/2025 34.25p 34.25p 34.00p 34.25p 155,275
06/02/2025 34.25p 34.48p 34.00p 34.00p 52,708
05/02/2025 33.50p 34.38p 33.50p 34.00p 210,691
04/02/2025 33.50p 34.00p 32.00p 34.50p 599,500
03/02/2025 34.50p 35.00p 34.00p 34.50p 185,608
31/01/2025 34.50p 34.50p 34.00p 34.50p 303,655
30/01/2025 35.25p 35.25p 34.00p 34.50p 571,830
29/01/2025 35.50p 36.00p 35.00p 35.25p 27,447
28/01/2025 36.25p 36.25p 35.00p 35.50p 117,331
27/01/2025 36.25p 36.33p 36.25p 36.25p 0
24/01/2025 36.25p 36.50p 36.00p 36.50p 57,028
23/01/2025 36.25p 36.50p 36.00p 36.25p 26,540
22/01/2025 36.25p 36.31p 36.07p 36.25p 14,061
21/01/2025 36.50p 36.50p 36.14p 36.25p 35,398
20/01/2025 36.50p 37.00p 36.00p 36.50p 127,934
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

Market data

Select a section