Venture Life Group plc (VLG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:13AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6,038 |
| May 03, 2024 | 39.25 | 40.42 | 38.50 | 40.00 | 40.00 | 124,955 |
| May 02, 2024 | 39.50 | 39.17 | 38.70 | 39.25 | 39.25 | 11,246 |
| May 01, 2024 | 40.00 | 40.50 | 39.10 | 39.50 | 39.50 | 33,009 |
| Apr 30, 2024 | 40.50 | 40.75 | 40.00 | 40.50 | 40.50 | 44,613 |
| Apr 29, 2024 | 41.50 | 42.00 | 39.50 | 40.50 | 40.50 | 216,727 |
| Apr 26, 2024 | 42.25 | 42.50 | 40.50 | 41.50 | 41.50 | 121,855 |
| Apr 25, 2024 | 42.25 | 42.50 | 41.00 | 42.25 | 42.25 | 75,298 |
| Apr 24, 2024 | 40.50 | 42.91 | 40.00 | 42.00 | 42.00 | 221,771 |
| Apr 23, 2024 | 38.50 | 41.00 | 38.00 | 40.50 | 40.50 | 162,605 |
| Apr 22, 2024 | 38.75 | 39.42 | 38.35 | 38.50 | 38.50 | 55,278 |
| Apr 19, 2024 | 39.00 | 40.00 | 38.10 | 39.00 | 39.00 | 299,065 |
| Apr 18, 2024 | 38.25 | 38.75 | 36.80 | 38.25 | 38.25 | 11,045 |
| Apr 17, 2024 | 38.25 | 38.80 | 37.51 | 38.80 | 38.80 | 69,400 |
| Apr 16, 2024 | 39.25 | 39.85 | 37.51 | 38.25 | 38.25 | 188,697 |
| Apr 15, 2024 | 38.50 | 39.70 | 38.00 | 39.25 | 39.25 | 168,673 |
| Apr 12, 2024 | 38.50 | 39.00 | 37.00 | 38.50 | 38.50 | 476,317 |
| Apr 11, 2024 | 37.25 | 38.00 | 37.01 | 38.50 | 38.50 | 206,943 |
| Apr 10, 2024 | 37.00 | 38.00 | 36.50 | 37.25 | 37.25 | 679,142 |
| Apr 09, 2024 | 39.50 | 40.00 | 36.00 | 38.00 | 38.00 | 922,560 |
| Apr 08, 2024 | 36.25 | 39.75 | 36.50 | 39.25 | 39.25 | 593,566 |
| Apr 05, 2024 | 36.25 | 36.66 | 35.50 | 36.25 | 36.25 | 171,775 |
| Apr 04, 2024 | 36.25 | 37.00 | 35.70 | 36.25 | 36.25 | 168,628 |
| Apr 03, 2024 | 36.50 | 37.00 | 35.60 | 36.25 | 36.25 | 196,634 |
| Apr 02, 2024 | 36.75 | 36.80 | 35.75 | 36.50 | 36.50 | 223,985 |
| Mar 28, 2024 | 36.75 | 37.35 | 36.44 | 36.75 | 36.75 | 71,557 |
| Mar 27, 2024 | 37.00 | 36.16 | 36.00 | 36.75 | 36.75 | 13,898 |
| Mar 26, 2024 | 37.00 | 37.40 | 36.00 | 37.00 | 37.00 | 76,621 |
| Mar 25, 2024 | 37.00 | 37.04 | 36.00 | 37.00 | 37.00 | 17,041 |
| Mar 22, 2024 | 37.00 | 38.00 | 35.30 | 37.00 | 37.00 | 107,466 |
| Mar 21, 2024 | 37.00 | 37.48 | 35.30 | 37.00 | 37.00 | 3,849 |
| Mar 20, 2024 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 217,296 |
| Mar 19, 2024 | 36.00 | 36.40 | 35.81 | 36.40 | 36.40 | 236,280 |
| Mar 18, 2024 | 36.00 | 36.90 | 35.00 | 36.00 | 36.00 | 49,523 |
| Mar 15, 2024 | 36.00 | 35.92 | 35.00 | 36.00 | 36.00 | 106,987 |
| Mar 14, 2024 | 36.00 | 36.40 | 35.00 | 36.00 | 36.00 | 17,464 |
| Mar 13, 2024 | 36.50 | 36.70 | 36.00 | 36.00 | 36.00 | 65,470 |
| Mar 12, 2024 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | 73,023 |
| Mar 11, 2024 | 36.50 | 36.88 | 36.05 | 36.50 | 36.50 | 44,257 |
| Mar 08, 2024 | 37.25 | 36.90 | 36.50 | 36.50 | 36.50 | 98,310 |
| Mar 07, 2024 | 37.50 | 37.30 | 36.75 | 37.25 | 37.25 | 63,358 |
| Mar 06, 2024 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 81,888 |
| Mar 05, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 11,776 |
| Mar 04, 2024 | 39.00 | 40.00 | 37.20 | 38.50 | 38.50 | 69,130 |
| Mar 01, 2024 | 39.00 | 39.25 | 37.20 | 39.00 | 39.00 | 57,147 |
| Feb 29, 2024 | 36.25 | 39.62 | 36.00 | 39.00 | 39.00 | 318,056 |
| Feb 28, 2024 | 36.25 | 36.90 | 35.93 | 36.25 | 36.25 | 47,564 |
| Feb 27, 2024 | 36.25 | 36.00 | 35.86 | 36.25 | 36.25 | 199,804 |
| Feb 26, 2024 | 36.25 | 36.00 | 35.50 | 36.25 | 36.25 | 186,641 |
| Feb 23, 2024 | 35.75 | 36.00 | 35.20 | 36.25 | 36.25 | 95,807 |
| Feb 22, 2024 | 35.75 | 36.00 | 35.00 | 35.75 | 35.75 | 219,240 |
| Feb 21, 2024 | 36.00 | 35.86 | 34.30 | 35.00 | 35.00 | 77,448 |
| Feb 20, 2024 | 36.50 | 36.00 | 35.00 | 36.00 | 36.00 | 96,193 |
| Feb 19, 2024 | 37.25 | 38.00 | 35.66 | 36.50 | 36.50 | 280,145 |
| Feb 16, 2024 | 37.25 | 37.50 | 36.50 | 37.25 | 37.25 | 46,200 |
| Feb 15, 2024 | 37.25 | 37.22 | 36.50 | 37.25 | 37.25 | 299,457 |
| Feb 14, 2024 | 37.25 | 37.33 | 36.88 | 37.25 | 37.25 | 30,261 |
| Feb 13, 2024 | 37.25 | 36.58 | 36.58 | 37.25 | 37.25 | 2,971 |
| Feb 12, 2024 | 37.75 | 38.05 | 36.35 | 37.25 | 37.25 | 574,399 |
| Feb 09, 2024 | 37.50 | 39.00 | 37.00 | 37.75 | 37.75 | 737,909 |
| Feb 08, 2024 | 38.00 | 37.90 | 37.00 | 37.50 | 37.50 | 36,797 |
| Feb 07, 2024 | 39.00 | 38.59 | 37.00 | 38.00 | 38.00 | 79,037 |
| Feb 06, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 289,115 |
| Feb 05, 2024 | 39.75 | 41.30 | 39.00 | 40.00 | 40.00 | 368,430 |
| Feb 02, 2024 | 40.00 | 41.00 | 39.00 | 39.75 | 39.75 | 271,482 |
| Feb 01, 2024 | 35.00 | 41.90 | 35.35 | 40.00 | 40.00 | 1,568,492 |
| Jan 31, 2024 | 34.00 | 34.70 | 33.05 | 34.00 | 34.00 | 120,745 |
| Jan 30, 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 890,616 |
| Jan 29, 2024 | 34.50 | 34.10 | 33.73 | 34.00 | 34.00 | 42,053 |
| Jan 26, 2024 | 34.50 | 34.70 | 34.00 | 34.50 | 34.50 | 31,682 |
| Jan 25, 2024 | 34.50 | 34.10 | 34.00 | 34.50 | 34.50 | 61,471 |
| Jan 24, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 13,684 |
| Jan 23, 2024 | 34.75 | 35.00 | 34.00 | 34.50 | 34.50 | 138,901 |
| Jan 22, 2024 | 34.75 | 34.95 | 34.50 | 34.75 | 34.75 | 94,670 |
| Jan 19, 2024 | 34.75 | 34.67 | 34.67 | 34.75 | 34.75 | 1,443 |
| Jan 18, 2024 | 34.50 | 34.90 | 34.42 | 34.50 | 34.50 | 79,846 |
| Jan 17, 2024 | 35.50 | 35.01 | 34.00 | 34.50 | 34.50 | 161,209 |
| Jan 16, 2024 | 36.00 | 35.90 | 35.00 | 35.50 | 35.50 | 53,490 |
| Jan 15, 2024 | 35.22 | 37.00 | 35.00 | 36.00 | 36.00 | 59,684 |
| Jan 12, 2024 | 34.00 | 36.66 | 33.72 | 36.00 | 36.00 | 326,850 |
| Jan 11, 2024 | 34.00 | 34.70 | 33.00 | 34.00 | 34.00 | 400,799 |
| Jan 10, 2024 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 34,593 |
| Jan 09, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 135,865 |
| Jan 08, 2024 | 33.50 | 34.40 | 33.00 | 33.50 | 33.50 | 33,946 |
| Jan 05, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 63,620 |
| Jan 04, 2024 | 33.50 | 34.00 | 33.90 | 33.50 | 33.50 | 41,429 |
| Jan 03, 2024 | 33.50 | 34.00 | 33.47 | 33.50 | 33.50 | 39,397 |
| Jan 02, 2024 | 33.50 | 33.99 | 33.00 | 33.00 | 33.00 | 63,340 |
| Dec 29, 2023 | 33.50 | 33.83 | 33.40 | 33.50 | 33.50 | 75,779 |
| Dec 28, 2023 | 33.50 | 34.50 | 33.00 | 33.50 | 33.50 | 8,937 |
| Dec 27, 2023 | 34.00 | 34.50 | 33.40 | 33.50 | 33.50 | 45,341 |
| Dec 22, 2023 | 34.00 | 34.50 | 33.50 | 34.00 | 34.00 | 675,691 |
| Dec 21, 2023 | 34.00 | 36.00 | 33.50 | 34.00 | 34.00 | 2,932,045 |
| Dec 20, 2023 | 33.50 | 34.60 | 33.00 | 34.00 | 34.00 | 1,029,733 |
| Dec 19, 2023 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 235,825 |
| Dec 18, 2023 | 33.50 | 33.88 | 33.28 | 33.50 | 33.50 | 18,671 |
| Dec 15, 2023 | 33.50 | 33.90 | 32.00 | 33.50 | 33.50 | 45,407 |
| Dec 14, 2023 | 33.50 | 33.85 | 33.26 | 33.50 | 33.50 | 1,027,749 |
| Dec 13, 2023 | 33.50 | 33.50 | 33.22 | 33.50 | 33.50 | 520,741 |
| Dec 12, 2023 | 33.50 | 33.88 | 33.00 | 33.50 | 33.50 | 111,117 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.