Market data

Select a section

Venture Life Group

(VLG)
Sector: Medical Equipment and Services
39.50p
0.50p 1.28
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section