1. Share Prices

  2. Venture Life Group PLC (VLG)

39.00p-0.25 (-0.64%)22 Nov 2024, 12:06
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
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
Oct 18, 202441.50p45.00p41.88p42.50p173,070
Oct 17, 202441.50p41.05p41.05p41.50p17,329
Oct 16, 202442.50p42.70p41.00p42.00p122,586
Oct 15, 202442.50p42.90p42.00p42.50p103,452
Oct 14, 202445.50p45.01p42.00p42.50p349,527
Oct 11, 202445.50p45.12p45.00p45.50p16,158
Oct 10, 202445.50p46.00p45.00p45.50p60,692
Oct 9, 202445.50p46.00p45.00p46.00p52,229
Oct 8, 202445.50p45.98p44.10p45.50p48,370
Oct 7, 202445.00p46.50p45.35p45.50p279,313
Oct 4, 202445.00p46.90p44.63p45.00p68,194
Oct 3, 202443.75p45.90p43.90p44.00p766,386
Oct 2, 202445.00p44.88p43.25p43.75p197,543
Oct 1, 202444.50p45.80p44.00p44.30p359,433
Sep 30, 202448.00p48.00p44.00p44.80p1,849,430
Sep 27, 202448.00p48.90p47.81p48.00p46,550
Sep 26, 202448.00p48.60p47.00p47.00p92,677
Sep 25, 202448.00p48.85p47.00p47.00p169,900
Sep 24, 202448.00p49.00p47.57p48.00p156,187
Sep 23, 202448.00p48.50p47.52p48.00p123,779
Sep 20, 202448.00p49.00p47.00p48.00p213,691
Sep 19, 202448.00p48.50p47.62p48.00p215,047
Sep 18, 202448.00p48.05p47.00p48.00p78,820
Sep 17, 202448.00p49.00p47.00p48.00p25,036
Sep 16, 202448.00p48.00p47.00p48.00p176,977
Sep 13, 202448.00p47.70p47.60p48.00p17,772
Sep 12, 202448.00p48.80p47.00p48.00p79,455
123456
Showing 1 to 50 of 252

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,680.0016.82
Clarkson PLC3,832.076.45
Ithaca Energy PLC114.955.46
B&M European Value Retail S.A.353.004.13
Auction Technology Group PLC445.664.00
Spirax Group PLC6,755.003.76

Fallers

CompanyPrice% Chg
Cmc Markets PLC273.00-5.37
W.A.G Payment Solutions PLC81.20-4.47
Barclays PLC254.85-2.97
Close Brothers Group PLC208.34-2.83
Standard Chartered PLC936.40-2.36
Natwest Group PLC393.40-1.77