Venture Life Group
(VLG)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
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
|
24/05/2024
|
39.00p
|
39.50p
|
38.66p
|
39.00p
|
15,821
|
23/05/2024
|
39.00p
|
39.25p
|
38.75p
|
39.00p
|
59,989
|
22/05/2024
|
39.50p
|
40.00p
|
38.34p
|
39.00p
|
285,898
|
21/05/2024
|
40.00p
|
40.20p
|
39.00p
|
39.50p
|
92,367
|
20/05/2024
|
40.50p
|
41.00p
|
39.00p
|
40.00p
|
66,588
|
17/05/2024
|
40.50p
|
40.65p
|
40.00p
|
40.50p
|
54,572
|
16/05/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
158,378
|
15/05/2024
|
40.50p
|
40.65p
|
39.60p
|
40.50p
|
16,727
|
14/05/2024
|
40.50p
|
40.90p
|
39.20p
|
40.50p
|
113,290
|
13/05/2024
|
40.50p
|
40.98p
|
40.31p
|
40.50p
|
88,559
|
10/05/2024
|
40.75p
|
41.80p
|
40.31p
|
41.80p
|
36,617
|