1. Share Prices

  2. Venture Life Group PLC (VLG)

40.00p+0.75 (+1.91%)02 Jan 2025, 18:10
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

 
     
Download
DateOpenHighLowCloseVolume
Jan 2, 202539.25p40.40p39.10p40.00p211,016
Dec 31, 202438.50p39.00p38.00p39.25p36,239
Dec 30, 202437.50p39.00p37.53p38.50p89,701
Dec 27, 202437.50p38.00p37.00p37.50p15,182
Dec 24, 202437.50p38.00p37.40p37.50p73,007
Dec 23, 202437.00p38.00p37.00p37.50p2,276,300
Dec 20, 202436.75p37.00p36.50p37.00p83,914
Dec 19, 202436.75p37.00p36.50p36.75p79,671
Dec 18, 202437.25p38.00p36.83p37.25p802,786
Dec 17, 202437.25p37.40p36.83p37.25p92,565
Dec 16, 202437.25p37.40p36.83p37.25p39,807
Dec 13, 202437.25p37.17p36.50p37.25p25,085
Dec 12, 202437.50p38.00p36.50p37.25p58,253
Dec 11, 202437.50p37.50p36.90p37.50p125,245
Dec 10, 202437.25p37.70p37.00p37.50p148,187
Dec 9, 202437.25p37.42p36.81p37.25p32,010
Dec 6, 202437.25p37.45p36.50p37.25p10,200
Dec 5, 202437.50p37.65p36.81p37.25p127,016
Dec 4, 202438.25p38.17p36.88p37.50p254,243
Dec 3, 202438.50p38.45p37.55p38.25p90,776
Dec 2, 202438.50p38.50p38.00p38.50p49,031
Nov 29, 202438.50p38.80p38.00p38.50p163,572
Nov 28, 202438.25p38.50p38.00p38.50p60,988
Nov 27, 202437.25p38.48p37.50p38.00p113,508
Nov 26, 202438.25p38.50p36.13p38.20p344,833
Nov 25, 202439.25p40.00p38.00p38.20p241,224
Nov 22, 202439.25p39.50p39.00p39.00p84,161
Nov 21, 202439.50p40.00p39.00p39.25p28,339
Nov 20, 202440.50p41.00p39.00p39.90p170,480
Nov 19, 202440.50p41.00p39.20p41.00p30,667
Nov 18, 202440.50p41.00p40.00p40.50p42,111
Nov 15, 202441.50p41.07p40.00p40.50p80,025
Nov 14, 202441.50p41.60p41.00p41.50p66,108
Nov 13, 202442.00p42.00p41.00p41.50p127,609
Nov 12, 202442.25p42.40p41.00p42.00p29,087
Nov 11, 202442.25p42.09p41.65p42.25p75,660
Nov 8, 202442.25p42.20p41.50p42.25p317,011
Nov 7, 202442.25p42.20p41.65p42.25p141,621
Nov 6, 202442.00p43.00p41.26p42.25p217,941
Nov 5, 202442.00p43.00p41.00p42.00p197,954
Nov 4, 202442.50p43.00p41.00p42.00p141,225
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.