Shares Magazine
57.00p+0.75 (+1.33%)18 Sep 2025, 17:06
Venture Life Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 56.25p | 57.50p | 55.13p | 56.25p | 138,609 |
| Sep 16, 2025 | 58.00p | 59.00p | 56.00p | 56.25p | 136,505 |
| Sep 15, 2025 | 58.00p | 59.22p | 57.00p | 57.00p | 128,154 |
| Sep 12, 2025 | 58.00p | 58.48p | 56.00p | 58.00p | 48,673 |
| Sep 11, 2025 | 59.00p | 59.53p | 58.00p | 59.00p | 77,987 |
| Sep 10, 2025 | 59.50p | 58.63p | 58.31p | 59.50p | 55,824 |
| Sep 9, 2025 | 59.50p | 60.35p | 58.58p | 59.50p | 20,840 |
| Sep 8, 2025 | 59.50p | 59.90p | 58.38p | 59.50p | 31,523 |
| Sep 5, 2025 | 59.50p | 59.92p | 58.36p | 59.50p | 68,405 |
| Sep 4, 2025 | 60.00p | 60.28p | 58.31p | 59.50p | 137,109 |
| Sep 3, 2025 | 60.00p | 60.49p | 59.05p | 60.00p | 70,219 |
| Sep 2, 2025 | 61.50p | 61.15p | 59.50p | 60.00p | 240,440 |
| Sep 1, 2025 | 59.00p | 62.40p | 59.25p | 61.50p | 731,701 |
| Aug 29, 2025 | 56.50p | 60.00p | 56.50p | 59.00p | 342,822 |
| Aug 28, 2025 | 57.00p | 57.00p | 56.00p | 56.50p | 148,285 |
| Aug 27, 2025 | 57.00p | 57.25p | 56.33p | 57.00p | 111,866 |
| Aug 26, 2025 | 57.50p | 59.00p | 56.00p | 57.00p | 40,492 |
| Aug 22, 2025 | 58.00p | 58.87p | 56.26p | 57.50p | 73,429 |
| Aug 21, 2025 | 59.00p | 59.29p | 57.00p | 58.00p | 122,311 |
| Aug 20, 2025 | 59.00p | 59.90p | 58.00p | 59.00p | 242,831 |
| Aug 19, 2025 | 58.00p | 60.90p | 57.50p | 59.00p | 203,488 |
| Aug 18, 2025 | 58.00p | 58.94p | 57.50p | 58.00p | 197,859 |
| Aug 15, 2025 | 59.50p | 59.88p | 57.26p | 59.00p | 97,686 |
| Aug 14, 2025 | 59.50p | 60.00p | 57.52p | 59.50p | 176,333 |
| Aug 13, 2025 | 59.25p | 60.50p | 58.00p | 59.50p | 173,223 |
| Aug 12, 2025 | 61.75p | 63.00p | 60.00p | 60.25p | 130,032 |
| Aug 11, 2025 | 62.00p | 63.00p | 60.25p | 61.75p | 431,066 |
| Aug 8, 2025 | 63.75p | 65.50p | 60.21p | 65.50p | 531,033 |
| Aug 7, 2025 | 64.50p | 65.00p | 62.50p | 63.50p | 79,142 |
| Aug 6, 2025 | 64.00p | 65.00p | 63.42p | 64.50p | 34,726 |
| Aug 5, 2025 | 64.00p | 66.00p | 63.83p | 64.00p | 493,635 |
| Aug 4, 2025 | 61.25p | 65.00p | 60.88p | 64.00p | 547,347 |
| Aug 1, 2025 | 60.00p | 63.00p | 60.68p | 61.25p | 263,272 |
| Jul 31, 2025 | 58.00p | 61.80p | 57.78p | 60.00p | 656,994 |
| Jul 30, 2025 | 58.00p | 59.00p | 57.00p | 58.00p | 111,794 |
| Jul 29, 2025 | 58.00p | 59.00p | 57.00p | 58.00p | 116,824 |
| Jul 28, 2025 | 58.50p | 60.70p | 57.05p | 58.00p | 523,563 |
| Jul 25, 2025 | 57.00p | 61.58p | 57.00p | 58.50p | 715,426 |
| Jul 24, 2025 | 56.50p | 56.92p | 55.51p | 56.50p | 73,564 |
| Jul 23, 2025 | 57.00p | 57.50p | 55.50p | 56.50p | 186,393 |
| Jul 22, 2025 | 59.00p | 60.00p | 55.58p | 57.00p | 643,685 |
| Jul 21, 2025 | 59.90p | 60.00p | 58.00p | 58.00p | 116,446 |
| Jul 18, 2025 | 57.00p | 60.00p | 56.00p | 60.00p | 242,941 |
| Jul 17, 2025 | 57.00p | 56.90p | 56.00p | 57.00p | 30,825 |
| Jul 16, 2025 | 57.75p | 58.00p | 55.50p | 57.00p | 386,758 |
| Jul 15, 2025 | 59.00p | 60.00p | 57.00p | 57.75p | 284,494 |
| Jul 14, 2025 | 59.00p | 59.30p | 58.52p | 59.00p | 90,678 |
| Jul 11, 2025 | 59.00p | 59.60p | 58.00p | 59.00p | 83,761 |
| Jul 10, 2025 | 59.00p | 60.00p | 57.00p | 59.00p | 52,672 |
| Jul 9, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 90,008 |
Most Read
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 |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Spire Healthcare Group PLC | 216.50 | 4.09 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Ao World PLC | 99.20 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| C&C Group PLC | 154.20 | -4.58 |
| Energean PLC | 840.50 | -2.66 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.