1. Share Prices

  2. Venture Life Group PLC (VLG)

38.25p-1.00 (-2.55%)16 Apr 2024, 15:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Venture Life Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202438.50p39.70p38.00p39.25p168,673
Apr 12, 202438.50p39.00p37.00p38.50p476,317
Apr 11, 202437.25p38.00p37.01p38.50p206,943
Apr 10, 202437.00p38.00p36.50p37.25p679,142
Apr 9, 202439.50p40.00p36.00p38.00p922,560
Apr 8, 202436.25p39.75p36.50p39.25p593,566
Apr 5, 202436.25p36.66p35.50p36.25p171,775
Apr 4, 202436.25p37.00p35.70p36.25p168,628
Apr 3, 202436.50p37.00p35.60p36.25p196,634
Apr 2, 202436.75p36.80p35.75p36.50p223,985
Mar 28, 202436.75p37.35p36.44p36.75p71,557
Mar 27, 202437.00p36.16p36.00p36.75p13,898
Mar 26, 202437.00p37.40p36.00p37.00p76,621
Mar 25, 202437.00p37.05p36.00p37.00p17,041
Mar 22, 202437.00p38.00p35.30p37.00p107,466
Mar 21, 202437.00p37.48p35.30p37.00p3,849
Mar 20, 202436.00p38.00p36.00p37.00p217,296
Mar 19, 202436.00p36.40p35.81p36.40p236,280
Mar 18, 202436.00p36.90p35.00p36.00p49,523
Mar 15, 202436.00p35.92p35.00p36.00p106,987
Mar 14, 202436.00p36.40p35.00p36.00p17,464
Mar 13, 202436.50p36.70p36.00p36.00p65,470
Mar 12, 202436.50p36.75p36.00p36.50p73,023
Mar 11, 202436.50p36.88p36.05p36.50p44,257
Mar 8, 202437.25p36.90p36.50p36.50p98,310
Mar 7, 202437.50p37.30p36.75p37.25p63,358
Mar 6, 202438.00p38.00p37.00p37.50p81,888
Mar 5, 202438.50p39.00p37.00p38.00p11,776
Mar 4, 202439.00p40.00p37.20p38.50p69,130
Mar 1, 202439.00p39.25p37.20p39.00p57,147
Feb 29, 202436.25p39.62p36.00p39.00p318,056
Feb 28, 202436.25p36.90p35.93p36.25p47,564
Feb 27, 202436.25p36.00p35.86p36.25p199,804
Feb 26, 202436.25p36.00p35.50p36.25p186,641
Feb 23, 202435.75p36.00p35.20p36.25p95,807
Feb 22, 202435.75p36.00p35.00p35.75p219,240
Feb 21, 202436.00p35.86p34.30p35.00p77,448
Feb 20, 202436.50p36.00p35.00p36.00p96,193
Feb 19, 202437.25p38.00p35.66p36.50p280,145
Feb 16, 202437.25p37.50p36.50p37.25p46,200
Feb 15, 202437.25p37.22p36.50p37.25p299,457
Feb 14, 202437.25p37.33p36.88p37.25p30,261
Feb 13, 202437.25p36.58p36.58p37.25p2,971
Feb 12, 202437.75p38.05p36.35p37.25p574,399
Feb 9, 202437.50p39.00p37.00p37.75p737,909
Feb 8, 202438.00p37.90p37.00p37.50p36,797
Feb 7, 202439.00p38.59p37.00p38.00p79,037
Feb 6, 202440.00p40.00p38.00p39.00p289,115
Feb 5, 202439.75p41.30p39.00p40.00p368,430
Feb 2, 202440.00p41.00p39.00p39.75p271,482
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80