Shares Magazine
44.20p-0.10 (-0.23%)02 Oct 2024, 12:28
Venture Life Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 1, 2024 | 44.50p | 45.80p | 44.00p | 44.30p | 359,433 |
| Sep 30, 2024 | 48.00p | 48.00p | 44.00p | 44.80p | 1,849,430 |
| Sep 27, 2024 | 48.00p | 48.90p | 47.81p | 48.00p | 46,550 |
| Sep 26, 2024 | 48.00p | 48.60p | 47.00p | 47.00p | 92,677 |
| Sep 25, 2024 | 48.00p | 48.85p | 47.00p | 47.00p | 169,900 |
| Sep 24, 2024 | 48.00p | 49.00p | 47.57p | 48.00p | 156,187 |
| Sep 23, 2024 | 48.00p | 48.50p | 47.52p | 48.00p | 123,779 |
| Sep 20, 2024 | 48.00p | 49.00p | 47.00p | 48.00p | 213,691 |
| Sep 19, 2024 | 48.00p | 48.50p | 47.62p | 48.00p | 215,047 |
| Sep 18, 2024 | 48.00p | 48.05p | 47.00p | 48.00p | 78,820 |
| Sep 17, 2024 | 48.00p | 49.00p | 47.00p | 48.00p | 25,036 |
| Sep 16, 2024 | 48.00p | 48.00p | 47.00p | 48.00p | 176,977 |
| Sep 13, 2024 | 48.00p | 47.70p | 47.60p | 48.00p | 17,772 |
| Sep 12, 2024 | 48.00p | 48.80p | 47.00p | 48.00p | 79,455 |
| Sep 11, 2024 | 48.00p | 48.80p | 47.13p | 48.00p | 88,321 |
| Sep 10, 2024 | 46.50p | 48.80p | 46.27p | 48.00p | 147,083 |
| Sep 9, 2024 | 46.50p | 46.90p | 46.22p | 46.50p | 78,978 |
| Sep 6, 2024 | 46.50p | 46.84p | 46.42p | 46.50p | 112,934 |
| Sep 5, 2024 | 46.50p | 46.50p | 46.38p | 46.50p | 51,337 |
| Sep 4, 2024 | 46.50p | 46.89p | 46.33p | 46.50p | 37,039 |
| Sep 3, 2024 | 46.50p | 46.60p | 46.00p | 46.50p | 2,926 |
| Sep 2, 2024 | 46.50p | 46.90p | 46.33p | 46.50p | 121,518 |
| Aug 30, 2024 | 46.00p | 46.98p | 46.00p | 46.50p | 152,599 |
| Aug 29, 2024 | 46.00p | 46.75p | 45.56p | 46.00p | 307,445 |
| Aug 28, 2024 | 46.00p | 47.00p | 47.00p | 46.00p | 119 |
| Aug 27, 2024 | 46.00p | 46.25p | 45.00p | 45.00p | 100,375 |
| Aug 23, 2024 | 46.00p | 46.50p | 45.95p | 46.00p | 110,346 |
| Aug 22, 2024 | 46.00p | 46.15p | 45.50p | 46.00p | 80,185 |
| Aug 21, 2024 | 46.00p | 47.00p | 45.00p | 46.00p | 74,116 |
| Aug 20, 2024 | 46.00p | 46.00p | 45.50p | 46.00p | 48,067 |
| Aug 19, 2024 | 46.50p | 46.74p | 45.00p | 46.00p | 362,582 |
| Aug 16, 2024 | 46.50p | 46.50p | 46.00p | 46.50p | 10,875 |
| Aug 15, 2024 | 46.50p | 46.43p | 46.42p | 46.50p | 13,976 |
| Aug 14, 2024 | 45.00p | 47.75p | 45.00p | 46.50p | 164,826 |
| Aug 13, 2024 | 45.00p | 44.45p | 44.40p | 45.00p | 10,457 |
| Aug 12, 2024 | 45.00p | 45.70p | 44.35p | 45.00p | 85,353 |
| Aug 9, 2024 | 45.00p | 45.75p | 44.33p | 45.00p | 29,422 |
| Aug 8, 2024 | 44.50p | 45.00p | 44.00p | 45.00p | 356,883 |
| Aug 7, 2024 | 45.00p | 44.98p | 42.10p | 44.50p | 529,036 |
| Aug 6, 2024 | 47.75p | 47.49p | 44.00p | 45.00p | 1,617,357 |
| Aug 5, 2024 | 48.50p | 49.00p | 47.00p | 47.50p | 329,450 |
| Aug 2, 2024 | 48.25p | 49.00p | 47.50p | 48.50p | 171,297 |
| Aug 1, 2024 | 48.25p | 48.88p | 47.50p | 47.50p | 63,373 |
| Jul 31, 2024 | 48.25p | 48.88p | 47.81p | 48.25p | 20,373 |
| Jul 30, 2024 | 48.25p | 49.00p | 47.50p | 48.25p | 49,948 |
| Jul 29, 2024 | 48.00p | 48.50p | 47.50p | 48.25p | 26,398 |
| Jul 26, 2024 | 48.00p | 48.96p | 47.00p | 48.00p | 44,685 |
| Jul 25, 2024 | 48.00p | 48.50p | 47.50p | 48.00p | 51,466 |
| Jul 24, 2024 | 49.00p | 49.50p | 47.00p | 48.00p | 142,203 |
| Jul 23, 2024 | 48.75p | 49.50p | 48.00p | 49.00p | 105,954 |
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 |
|---|---|---|
| Fidelity China Special Situations PLC | 239.14 | 7.00 |
| Ithaca Energy PLC | 112.80 | 4.83 |
| Prudential PLC | 715.60 | 3.47 |
| Harbour Energy PLC | 279.20 | 2.91 |
| Schroder Asiapacific Fund PLC | 562.00 | 2.74 |
| Schroder Oriental Income Fund Limited | 280.75 | 2.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,280.08 | -6.36 |
| Jd Sports Fashion PLC | 141.12 | -5.60 |
| Aston Martin Lagonda Global Holdings PLC | 110.80 | -5.46 |
| Close Brothers Group PLC | 385.20 | -4.32 |
| Ocado Group PLC | 380.80 | -3.40 |
| Severn Trent PLC | 2,603.00 | -3.23 |