38.80p+0.55 (+1.44%)17 Apr 2024, 16:35
Venture Life Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 38.25p | 38.80p | 37.51p | 38.80p | 69,400 |
Apr 16, 2024 | 39.25p | 39.85p | 37.52p | 38.25p | 188,697 |
Apr 15, 2024 | 38.50p | 39.70p | 38.00p | 39.25p | 168,673 |
Apr 12, 2024 | 38.50p | 39.00p | 37.00p | 38.50p | 476,317 |
Apr 11, 2024 | 37.25p | 38.00p | 37.01p | 38.50p | 206,943 |
Apr 10, 2024 | 37.00p | 38.00p | 36.50p | 37.25p | 679,142 |
Apr 9, 2024 | 39.50p | 40.00p | 36.00p | 38.00p | 922,560 |
Apr 8, 2024 | 36.25p | 39.75p | 36.50p | 39.25p | 593,566 |
Apr 5, 2024 | 36.25p | 36.66p | 35.50p | 36.25p | 171,775 |
Apr 4, 2024 | 36.25p | 37.00p | 35.70p | 36.25p | 168,628 |
Apr 3, 2024 | 36.50p | 37.00p | 35.60p | 36.25p | 196,634 |
Apr 2, 2024 | 36.75p | 36.80p | 35.75p | 36.50p | 223,985 |
Mar 28, 2024 | 36.75p | 37.35p | 36.44p | 36.75p | 71,557 |
Mar 27, 2024 | 37.00p | 36.16p | 36.00p | 36.75p | 13,898 |
Mar 26, 2024 | 37.00p | 37.40p | 36.00p | 37.00p | 76,621 |
Mar 25, 2024 | 37.00p | 37.05p | 36.00p | 37.00p | 17,041 |
Mar 22, 2024 | 37.00p | 38.00p | 35.30p | 37.00p | 107,466 |
Mar 21, 2024 | 37.00p | 37.48p | 35.30p | 37.00p | 3,849 |
Mar 20, 2024 | 36.00p | 38.00p | 36.00p | 37.00p | 217,296 |
Mar 19, 2024 | 36.00p | 36.40p | 35.81p | 36.40p | 236,280 |
Mar 18, 2024 | 36.00p | 36.90p | 35.00p | 36.00p | 49,523 |
Mar 15, 2024 | 36.00p | 35.92p | 35.00p | 36.00p | 106,987 |
Mar 14, 2024 | 36.00p | 36.40p | 35.00p | 36.00p | 17,464 |
Mar 13, 2024 | 36.50p | 36.70p | 36.00p | 36.00p | 65,470 |
Mar 12, 2024 | 36.50p | 36.75p | 36.00p | 36.50p | 73,023 |
Mar 11, 2024 | 36.50p | 36.88p | 36.05p | 36.50p | 44,257 |
Mar 8, 2024 | 37.25p | 36.90p | 36.50p | 36.50p | 98,310 |
Mar 7, 2024 | 37.50p | 37.30p | 36.75p | 37.25p | 63,358 |
Mar 6, 2024 | 38.00p | 38.00p | 37.00p | 37.50p | 81,888 |
Mar 5, 2024 | 38.50p | 39.00p | 37.00p | 38.00p | 11,776 |
Mar 4, 2024 | 39.00p | 40.00p | 37.20p | 38.50p | 69,130 |
Mar 1, 2024 | 39.00p | 39.25p | 37.20p | 39.00p | 57,147 |
Feb 29, 2024 | 36.25p | 39.62p | 36.00p | 39.00p | 318,056 |
Feb 28, 2024 | 36.25p | 36.90p | 35.93p | 36.25p | 47,564 |
Feb 27, 2024 | 36.25p | 36.00p | 35.86p | 36.25p | 199,804 |
Feb 26, 2024 | 36.25p | 36.00p | 35.50p | 36.25p | 186,641 |
Feb 23, 2024 | 35.75p | 36.00p | 35.20p | 36.25p | 95,807 |
Feb 22, 2024 | 35.75p | 36.00p | 35.00p | 35.75p | 219,240 |
Feb 21, 2024 | 36.00p | 35.86p | 34.30p | 35.00p | 77,448 |
Feb 20, 2024 | 36.50p | 36.00p | 35.00p | 36.00p | 96,193 |
Feb 19, 2024 | 37.25p | 38.00p | 35.66p | 36.50p | 280,145 |
Feb 16, 2024 | 37.25p | 37.50p | 36.50p | 37.25p | 46,200 |
Feb 15, 2024 | 37.25p | 37.22p | 36.50p | 37.25p | 299,457 |
Feb 14, 2024 | 37.25p | 37.33p | 36.88p | 37.25p | 30,261 |
Feb 13, 2024 | 37.25p | 36.58p | 36.58p | 37.25p | 2,971 |
Feb 12, 2024 | 37.75p | 38.05p | 36.35p | 37.25p | 574,399 |
Feb 9, 2024 | 37.50p | 39.00p | 37.00p | 37.75p | 737,909 |
Feb 8, 2024 | 38.00p | 37.90p | 37.00p | 37.50p | 36,797 |
Feb 7, 2024 | 39.00p | 38.59p | 37.00p | 38.00p | 79,037 |
Feb 6, 2024 | 40.00p | 40.00p | 38.00p | 39.00p | 289,115 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.