39.25p-0.65 (-1.63%)21 Nov 2024, 11:05
Venture Life Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 39.50p | 40.00p | 39.00p | 39.25p | 28,339 |
Nov 20, 2024 | 40.50p | 41.00p | 39.00p | 39.90p | 170,480 |
Nov 19, 2024 | 40.50p | 41.00p | 39.20p | 41.00p | 30,667 |
Nov 18, 2024 | 40.50p | 41.00p | 40.00p | 40.50p | 42,111 |
Nov 15, 2024 | 41.50p | 41.07p | 40.00p | 40.50p | 80,025 |
Nov 14, 2024 | 41.50p | 41.60p | 41.00p | 41.50p | 66,108 |
Nov 13, 2024 | 42.00p | 42.00p | 41.00p | 41.50p | 127,609 |
Nov 12, 2024 | 42.25p | 42.40p | 41.00p | 42.00p | 29,087 |
Nov 11, 2024 | 42.25p | 42.09p | 41.65p | 42.25p | 75,660 |
Nov 8, 2024 | 42.25p | 42.20p | 41.50p | 42.25p | 317,011 |
Nov 7, 2024 | 42.25p | 42.20p | 41.65p | 42.25p | 141,621 |
Nov 6, 2024 | 42.00p | 43.00p | 41.26p | 42.25p | 217,941 |
Nov 5, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 197,954 |
Nov 4, 2024 | 42.50p | 43.00p | 41.00p | 42.00p | 141,225 |
Nov 1, 2024 | 43.00p | 44.00p | 41.00p | 42.50p | 209,053 |
Oct 31, 2024 | 43.00p | 44.00p | 42.00p | 43.00p | 253,790 |
Oct 30, 2024 | 42.00p | 43.70p | 41.00p | 43.00p | 748,241 |
Oct 29, 2024 | 42.00p | 42.60p | 40.20p | 42.00p | 43,527 |
Oct 28, 2024 | 42.00p | 42.34p | 41.07p | 42.00p | 99,352 |
Oct 25, 2024 | 42.00p | 42.38p | 41.54p | 42.00p | 34,284 |
Oct 23, 2024 | 42.00p | 42.48p | 41.50p | 42.00p | 29,291 |
Oct 22, 2024 | 42.50p | 42.50p | 41.31p | 42.00p | 329,992 |
Oct 21, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 160,343 |
Oct 18, 2024 | 41.50p | 45.00p | 41.88p | 42.50p | 173,070 |
Oct 17, 2024 | 41.50p | 41.05p | 41.05p | 41.50p | 17,329 |
Oct 16, 2024 | 42.50p | 42.70p | 41.00p | 42.00p | 122,586 |
Oct 15, 2024 | 42.50p | 42.90p | 42.00p | 42.50p | 103,452 |
Oct 14, 2024 | 45.50p | 45.01p | 42.00p | 42.50p | 349,527 |
Oct 11, 2024 | 45.50p | 45.12p | 45.00p | 45.50p | 16,158 |
Oct 10, 2024 | 45.50p | 46.00p | 45.00p | 45.50p | 60,692 |
Oct 9, 2024 | 45.50p | 46.00p | 45.00p | 46.00p | 52,229 |
Oct 8, 2024 | 45.50p | 45.98p | 44.10p | 45.50p | 48,370 |
Oct 7, 2024 | 45.00p | 46.50p | 45.35p | 45.50p | 279,313 |
Oct 4, 2024 | 45.00p | 46.90p | 44.63p | 45.00p | 68,194 |
Oct 3, 2024 | 43.75p | 45.90p | 43.90p | 44.00p | 766,386 |
Oct 2, 2024 | 45.00p | 44.88p | 43.25p | 43.75p | 197,543 |
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 |
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