Shares Magazine
44.00p+3.00 (+7.32%)02 May 2025, 17:15
Venture Life Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 41.00p | 44.90p | 40.00p | 44.00p | 1,249,697 |
| May 1, 2025 | 41.00p | 41.00p | 40.75p | 41.00p | 974,972 |
| Apr 30, 2025 | 41.00p | 41.60p | 40.00p | 41.00p | 692,586 |
| Apr 29, 2025 | 40.50p | 42.00p | 40.00p | 41.00p | 120,889 |
| Apr 28, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 54,306 |
| Apr 25, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 2,211,025 |
| Apr 24, 2025 | 40.50p | 40.70p | 40.10p | 40.50p | 57,695 |
| Apr 23, 2025 | 40.50p | 40.70p | 40.00p | 40.50p | 12,684 |
| Apr 22, 2025 | 40.50p | 40.52p | 40.28p | 40.50p | 132,083 |
| Apr 17, 2025 | 40.50p | 40.80p | 40.28p | 40.50p | 22,908 |
| Apr 16, 2025 | 40.50p | 40.90p | 40.28p | 40.50p | 27,287 |
| Apr 15, 2025 | 40.50p | 40.90p | 40.22p | 40.50p | 131,193 |
| Apr 14, 2025 | 40.00p | 40.98p | 39.65p | 40.50p | 20,715 |
| Apr 11, 2025 | 39.50p | 41.00p | 38.20p | 41.00p | 1,464,309 |
| Apr 10, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 529,319 |
| Apr 9, 2025 | 39.00p | 39.80p | 38.60p | 39.00p | 57,565 |
| Apr 8, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 7,445 |
| Apr 7, 2025 | 40.50p | 40.00p | 38.00p | 39.00p | 1,458,326 |
| Apr 4, 2025 | 41.50p | 41.50p | 39.60p | 40.00p | 905,205 |
| Apr 3, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 194,660 |
| Apr 2, 2025 | 41.50p | 41.95p | 41.44p | 41.50p | 10,245 |
| Apr 1, 2025 | 41.50p | 41.90p | 41.00p | 41.50p | 34,020 |
| Mar 31, 2025 | 41.00p | 43.00p | 41.00p | 42.00p | 133,627 |
| Mar 28, 2025 | 41.00p | 41.20p | 40.60p | 41.00p | 177,192 |
| Mar 27, 2025 | 41.00p | 41.00p | 41.00p | 41.00p | 27,369 |
| Mar 26, 2025 | 41.00p | 41.50p | 40.95p | 41.00p | 81,634 |
| Mar 25, 2025 | 41.00p | 41.20p | 40.50p | 41.00p | 112,322 |
| Mar 24, 2025 | 41.00p | 41.00p | 40.50p | 41.00p | 235,076 |
| Mar 21, 2025 | 41.25p | 41.18p | 40.00p | 41.00p | 149,584 |
| Mar 20, 2025 | 41.25p | 41.50p | 41.00p | 41.25p | 777,449 |
| Mar 19, 2025 | 41.25p | 41.20p | 40.50p | 41.25p | 99,028 |
| Mar 18, 2025 | 41.25p | 41.00p | 40.20p | 40.20p | 435,563 |
| Mar 17, 2025 | 41.25p | 41.25p | 41.00p | 41.25p | 224,798 |
| Mar 14, 2025 | 41.50p | 42.00p | 41.00p | 41.25p | 567,158 |
| Mar 13, 2025 | 41.50p | 41.50p | 41.00p | 41.50p | 26,187 |
| Mar 12, 2025 | 41.50p | 41.35p | 41.00p | 41.00p | 143,905 |
| Mar 11, 2025 | 41.50p | 41.10p | 41.00p | 41.50p | 369,604 |
| Mar 10, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 105,325 |
| Mar 7, 2025 | 41.25p | 41.17p | 41.00p | 41.00p | 27,395 |
| Mar 6, 2025 | 41.00p | 41.48p | 41.00p | 41.25p | 101,126 |
| Mar 5, 2025 | 41.00p | 41.45p | 40.50p | 41.00p | 139,410 |
| Mar 4, 2025 | 40.25p | 41.35p | 40.00p | 41.00p | 353,408 |
| Mar 3, 2025 | 40.50p | 40.75p | 40.00p | 40.25p | 81,651 |
| Feb 28, 2025 | 40.50p | 40.50p | 40.00p | 40.50p | 41,025 |
| Feb 27, 2025 | 40.50p | 40.52p | 40.20p | 40.50p | 79,378 |
| Feb 26, 2025 | 40.25p | 40.90p | 39.50p | 40.50p | 182,399 |
| Feb 25, 2025 | 40.25p | 40.40p | 40.00p | 40.25p | 174,708 |
| Feb 24, 2025 | 40.00p | 41.80p | 39.88p | 40.25p | 192,079 |
| Feb 21, 2025 | 40.00p | 40.50p | 39.17p | 40.00p | 44,214 |
| Feb 20, 2025 | 39.75p | 40.98p | 39.52p | 40.00p | 272,234 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.