UK markets open in 6 hours 41 minutes

Venture Life Group Plc (VLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
89.00-4.00 (-4.30%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202193.0092.0087.1089.0089.00579,573
29 Jul 202193.0093.0091.5093.0093.0067,308
28 Jul 202192.0093.3690.0093.0093.00235,899
27 Jul 202192.0093.3990.0090.0090.00369,201
26 Jul 202193.0093.4090.0092.0092.0026,792
23 Jul 202193.0095.0092.9093.0093.00921,880
22 Jul 202193.0095.0092.7693.0093.0029,800
21 Jul 202193.0094.8892.6093.0093.00402,697
20 Jul 202193.0094.8892.4093.0093.0077,678
19 Jul 202193.0095.0091.0093.0093.00104,515
16 Jul 202191.5094.0090.0093.0093.0037,506
15 Jul 202191.5092.4991.6691.5091.5046,719
14 Jul 202191.5092.9791.3391.5091.5048,749
13 Jul 202191.5092.8291.5091.5091.5063,168
12 Jul 202191.5093.0091.5091.5091.5094,927
09 Jul 202191.5093.0090.3591.5091.50473,200
08 Jul 202191.0093.0090.0091.5091.5066,126
07 Jul 202191.0090.7489.0091.0091.0041,232
06 Jul 202191.0091.0089.0091.0091.0016,652
05 Jul 202191.0091.3690.5091.0091.0037,202
02 Jul 202191.0091.5090.3691.0091.0078,983
01 Jul 202191.0091.4090.2891.0091.0011,444
30 Jun 202192.0093.0090.2091.0091.0056,563
29 Jun 202192.0091.9091.3092.0092.0023,202
28 Jun 202192.0092.5091.3092.0092.0033,830
25 Jun 202192.0092.2691.3092.0092.0062,136
24 Jun 202191.5092.3991.0392.0092.0046,662
23 Jun 202191.0095.0091.1091.5091.5092,254
22 Jun 202194.0095.0088.0092.0092.001,558,957
21 Jun 202197.0098.0032.5094.0094.00104,638
18 Jun 202199.5099.8096.5097.1097.10149,836
17 Jun 2021100.20101.0098.9099.5099.50475,501
16 Jun 2021101.50102.2599.00100.00100.0050,772
15 Jun 2021102.50103.00100.00101.50101.50102,553
14 Jun 2021103.00103.89101.00102.50102.50239,992
11 Jun 202199.00105.0098.00103.00103.00191,203
10 Jun 2021102.00102.5098.0099.0099.001,151,746
09 Jun 202199.50104.0099.12102.00102.00238,942
08 Jun 202192.00101.4891.8099.5099.50950,471
07 Jun 202191.5094.0090.0091.0091.00813,044
04 Jun 202189.0090.0090.0089.0089.001,940
03 Jun 202190.0089.0087.1089.0089.0051,906
02 Jun 202191.0092.0088.0090.0090.0099,628
01 Jun 202191.0092.4289.0791.0091.0063,592
28 May 202191.5093.0089.2091.0091.00164,812
27 May 202191.0093.0089.0091.5091.50105,400
26 May 202189.5092.9089.0091.0091.0079,787
25 May 202188.0090.0086.6789.5089.5054,774
24 May 202186.0090.0085.9088.0088.0063,160
21 May 202186.0086.5085.7086.0086.00144,229
20 May 202185.0086.8885.6286.0086.0040,938
19 May 202185.5087.0085.5585.0085.0067,682
18 May 202184.0086.9084.0085.5085.5067,919
17 May 202183.5086.0083.0084.0084.00110,285
14 May 202183.5083.5883.1483.5083.5066,070
13 May 202184.0084.8083.0083.5083.5080,590
12 May 202184.0084.9683.5184.0084.0073,794
11 May 202185.0086.0084.1184.0084.0056,560
10 May 202185.5086.0083.0085.0085.0076,815
07 May 202185.5085.6885.0085.5085.50124,836
06 May 202185.5085.7685.2585.5085.5040,313
05 May 202186.5086.4085.0585.5085.50156,064
04 May 202186.5086.6586.0086.5086.50100,948
30 Apr 202186.5086.6586.0086.5086.5052,161
29 Apr 202186.5086.7286.0086.5086.5038,160
28 Apr 202187.0086.8086.0486.8086.8080,544
27 Apr 202187.5088.0086.0087.0087.00224,508
26 Apr 202187.5088.9486.0087.5087.50109,486
23 Apr 202188.5088.9586.0087.5087.5080,051
22 Apr 202187.5088.9587.1088.5088.5025,233
21 Apr 202187.5091.8086.0087.5087.5078,966
20 Apr 202188.5090.0086.0087.5087.501,037,985
19 Apr 202188.0090.9387.3288.5088.50130,241
16 Apr 202187.0089.0085.0088.0088.00452,160
15 Apr 202187.0087.8085.5087.0087.00780,682
14 Apr 202186.5088.3885.5087.0087.0079,020
13 Apr 202187.0088.9485.0086.5086.50990,335
12 Apr 202187.0089.0086.0087.0087.00154,922
09 Apr 202187.0088.3686.5087.0087.00111,353
08 Apr 202187.0088.0086.3287.0087.00158,282
07 Apr 202187.0087.9086.0087.0087.00224,795
06 Apr 202186.5088.0086.4788.0088.00276,658
01 Apr 202186.5087.9786.2286.5086.5048,070
31 Mar 202186.5087.0085.0086.5086.50144,275
30 Mar 202186.0087.0085.0086.5086.50131,119
29 Mar 202185.5088.0084.0086.0086.00605,328
26 Mar 202185.0087.0085.0085.5085.50250,657
25 Mar 202183.0087.0081.6485.0085.00496,858
24 Mar 202181.5083.0080.4581.5081.5084,326
23 Mar 202181.0083.0080.0081.5081.50639,045
22 Mar 202184.0083.9680.0681.0081.00119,348
19 Mar 202186.5088.0083.0084.0084.00201,760
18 Mar 202186.0088.0084.2286.5086.50111,968
17 Mar 202184.0086.0083.0086.0086.00112,609
16 Mar 202184.0084.4883.3484.0084.0032,533
15 Mar 202186.5087.4083.2085.5085.50100,154
12 Mar 202187.0087.7085.0486.5086.50101,196
11 Mar 202189.0090.0086.1587.0087.0075,149
10 Mar 202184.5088.8584.9888.5088.5059,728
09 Mar 202181.5085.5080.0084.5084.50120,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...