42.00p-0.50 (-1.18%)04 Nov 2024, 15:03
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

 
     
DateOpenHighLowCloseVolume
Nov 1, 202443.00p44.00p41.00p42.50p209,053
Oct 31, 202443.00p44.00p42.00p43.00p253,790
Oct 30, 202442.00p43.70p41.00p43.00p748,241
Oct 29, 202442.00p42.60p40.20p42.00p43,527
Oct 28, 202442.00p42.34p41.07p42.00p99,352
Oct 25, 202442.00p42.38p41.54p42.00p34,284
Oct 23, 202442.00p42.48p41.50p42.00p29,291
Oct 22, 202442.50p42.50p41.31p42.00p329,992
Oct 21, 202442.50p43.00p42.00p42.50p160,343
Oct 18, 202441.50p45.00p41.88p42.50p173,070
Oct 17, 202441.50p41.05p41.05p41.50p17,329
Oct 16, 202442.50p42.70p41.00p42.00p122,586
Oct 15, 202442.50p42.90p42.00p42.50p103,452
Oct 14, 202445.50p45.01p42.00p42.50p349,527
Oct 11, 202445.50p45.12p45.00p45.50p16,158
Oct 10, 202445.50p46.00p45.00p45.50p60,692
Oct 9, 202445.50p46.00p45.00p46.00p52,229
Oct 8, 202445.50p45.98p44.10p45.50p48,370
Oct 7, 202445.00p46.50p45.35p45.50p279,313
Oct 4, 202445.00p46.90p44.63p45.00p68,194
Oct 3, 202443.75p45.90p43.90p44.00p766,386
Oct 2, 202445.00p44.88p43.25p43.75p197,543
Oct 1, 202444.50p45.80p44.00p44.30p359,433
Sep 30, 202448.00p48.00p44.00p44.80p1,849,430
Sep 27, 202448.00p48.90p47.81p48.00p46,550
Sep 26, 202448.00p48.60p47.00p47.00p92,677
Sep 25, 202448.00p48.85p47.00p47.00p169,900
Sep 24, 202448.00p49.00p47.57p48.00p156,187
Sep 23, 202448.00p48.50p47.52p48.00p123,779
Sep 20, 202448.00p49.00p47.00p48.00p213,691
Sep 19, 202448.00p48.50p47.62p48.00p215,047
Sep 18, 202448.00p48.05p47.00p48.00p78,820
Sep 17, 202448.00p49.00p47.00p48.00p25,036
Sep 16, 202448.00p48.00p47.00p48.00p176,977
Sep 13, 202448.00p47.70p47.60p48.00p17,772
Sep 12, 202448.00p48.80p47.00p48.00p79,455
Sep 11, 202448.00p48.80p47.13p48.00p88,321
Sep 10, 202446.50p48.80p46.27p48.00p147,083
Sep 9, 202446.50p46.90p46.22p46.50p78,978
Sep 6, 202446.50p46.84p46.42p46.50p112,934
Sep 5, 202446.50p46.50p46.38p46.50p51,337
Sep 4, 202446.50p46.89p46.33p46.50p37,039
Sep 3, 202446.50p46.60p46.00p46.50p2,926
Sep 2, 202446.50p46.90p46.33p46.50p121,518
Aug 30, 202446.00p46.98p46.00p46.50p152,599
Aug 29, 202446.00p46.75p45.56p46.00p307,445
Aug 28, 202446.00p47.00p47.00p46.00p119
Aug 27, 202446.00p46.25p45.00p45.00p100,375
Aug 23, 202446.00p46.50p45.95p46.00p110,346
Aug 22, 202446.00p46.15p45.50p46.00p80,185
Showing 1 to 50 of 250