VLG.L - Venture Life Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202038.8045.0038.8042.0042.00243,874
02 Apr 202040.5040.9538.5039.5039.5098,760
01 Apr 202037.5044.0035.5040.5040.50237,946
31 Mar 202036.5043.1234.0038.5038.50152,213
30 Mar 202039.5043.1234.0036.5036.50112,933
27 Mar 202042.0043.1235.0039.5039.50470,218
26 Mar 202036.5046.0034.4042.0042.00527,240
25 Mar 202027.0038.0029.0036.5036.50538,135
24 Mar 202025.5027.0024.7526.0026.0010,172
23 Mar 202023.5027.0022.0025.5025.5089,162
20 Mar 202023.0025.0024.7623.5023.5015,574
19 Mar 202022.5025.0021.6623.0023.0038,660
18 Mar 202022.5024.0021.2522.5022.5083,895
17 Mar 202025.5024.0020.0022.5022.50173,460
16 Mar 202029.5028.0623.0025.0025.0092,823
13 Mar 202030.5032.0029.1130.5030.5091,639
12 Mar 202032.5032.2229.1230.5030.5097,636
11 Mar 202029.0034.9029.7532.5032.50212,406
10 Mar 202028.5029.0027.4029.0029.00177,765
09 Mar 202026.5028.9026.5528.0028.00230,139
06 Mar 202029.5030.2026.1527.5027.50236,658
05 Mar 202031.5033.0028.0030.0030.00251,019
04 Mar 202032.5032.9030.7231.5031.50199,187
03 Mar 202032.5034.0032.3732.5032.50492,837
02 Mar 202032.0033.5031.5532.5032.50584,442
28 Feb 202032.5033.1629.0032.0032.00574,338
27 Feb 202033.0033.7831.0032.5032.50142,345
26 Feb 202034.5035.0032.0033.0033.00349,956
25 Feb 202034.5036.1933.1534.5034.50405,432
24 Feb 202032.5035.9431.0034.5034.501,549,463
21 Feb 202032.8032.8232.0032.5032.50202,328
20 Feb 202032.8032.8232.6032.8032.8083,153
19 Feb 202032.8032.8232.6032.8032.8018,090
18 Feb 202032.8032.8232.8232.8032.808,803
17 Feb 202032.8032.8532.8232.8032.8029,426
14 Feb 202032.5032.9032.6032.8032.8075,699
13 Feb 202032.5032.6332.0032.5032.5013,059
12 Feb 202032.5034.2032.1032.5032.50115,957
11 Feb 202033.0033.0033.0033.0033.0064,579
10 Feb 202033.6033.6033.6033.6033.60-
07 Feb 202034.5034.2033.0033.6033.60104,195
06 Feb 202035.0036.0034.0034.5034.50232,554
05 Feb 202035.0035.6034.0435.0035.00101,560
04 Feb 202036.0037.2034.2035.0035.0054,990
03 Feb 202036.5036.8035.0036.0036.0021,304
31 Jan 202036.5037.2335.0536.5036.5016,496
30 Jan 202036.5037.4034.6036.5036.50177,145
29 Jan 202036.0037.0036.0036.5036.50188,344
28 Jan 202036.5036.9035.0536.0036.0012,938
27 Jan 202035.7036.2234.5636.0036.0053,946
24 Jan 202036.5036.0934.1235.7035.70169,026
23 Jan 202036.5036.9535.0036.5036.505,575
22 Jan 202036.5037.3435.9636.5036.50102,606
21 Jan 202036.5036.2935.5736.5036.5013,806
20 Jan 202036.9036.5434.5036.5036.5054,941
17 Jan 202037.5037.0935.5636.7036.70141,590
16 Jan 202037.5038.1036.9137.5037.5082,660
15 Jan 202037.5039.0036.7537.5037.50197,043
14 Jan 202037.5038.2237.5037.5037.50102,715
13 Jan 202037.5038.5035.5037.5037.50105,097
10 Jan 202035.5038.5035.5037.5037.50834,703
09 Jan 202035.0035.1234.2035.0035.00186,714
08 Jan 202035.0035.1334.2535.0035.00256,431
07 Jan 202034.5035.2534.2635.0035.0090,000
06 Jan 202034.5035.7034.0035.0035.00148,699
03 Jan 202032.5035.0032.3234.5034.50149,764
02 Jan 202033.5033.3431.0032.5032.50151,439
31 Dec 201935.0034.0730.0033.5033.50139,898
30 Dec 201936.0036.2534.3535.0035.0087,928
27 Dec 201936.0038.0035.1536.0036.00168,318
24 Dec 201933.5037.0033.2036.0036.00241,509
23 Dec 201932.0034.8532.3033.5033.50174,461
20 Dec 201931.0032.4830.0032.0032.00245,597
19 Dec 201928.5032.0028.0031.0031.001,923,853
18 Dec 201929.2029.3528.4529.2029.2048,571
17 Dec 201929.2029.3528.4029.2029.20853,397
16 Dec 201929.2029.3628.2029.2029.20169,051
13 Dec 201928.8029.3629.1529.2029.2074,906
12 Dec 201929.0029.0028.0028.8028.8039,572
11 Dec 201929.0029.1728.0029.0029.0072,084
10 Dec 201929.0029.2627.6929.0029.0021,576
09 Dec 201929.0029.3928.4029.0029.0040,465
06 Dec 201929.0029.3028.3029.0029.0066,668
05 Dec 201929.0029.5028.1029.0029.00113,194
04 Dec 201929.0029.7028.1529.0029.0022,704
03 Dec 201928.9029.7027.5929.0029.00116,761
02 Dec 201930.5030.6027.1528.7028.70205,797
29 Nov 201930.5030.6829.0030.5030.5094,886
28 Nov 201930.5030.6830.1030.5030.50104,750
27 Nov 201931.0030.6830.6830.5030.5031,297
26 Nov 201930.5030.8030.1630.5030.5068,431
25 Nov 201931.0030.9030.1030.5030.5054,175
22 Nov 201931.0031.3231.0031.0031.0059,271
21 Nov 201930.5031.4030.5031.0031.00163,806
20 Nov 201932.0032.2830.0030.5030.50213,303
19 Nov 201932.5032.4231.0432.0032.00160,071
18 Nov 201932.0032.4531.0032.0032.00155,732
15 Nov 201932.0033.0031.0032.0032.0049,558
14 Nov 201934.0034.4831.0032.0032.00110,161
13 Nov 201935.5035.3533.0034.0034.0038,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more