UK markets open in 6 hours 11 minutes

Venture Life Group Plc (VLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
102.00-1.00 (-0.97%)
At close: 4:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2020103.96103.96101.52102.00102.00155,762
16 Oct 2020100.50105.0099.50103.00103.00340,092
15 Oct 2020101.00102.0098.00100.50100.50372,753
14 Oct 2020101.00101.07100.00100.00100.00257,316
13 Oct 2020101.00101.48100.00101.00101.00575,636
12 Oct 2020101.00101.50100.00101.00101.00188,046
09 Oct 202099.50102.0098.22101.00101.00324,880
08 Oct 202099.00101.0098.0099.5099.50253,959
07 Oct 2020100.00100.2098.0099.0099.003,457,934
06 Oct 2020100.00100.4098.00100.00100.00328,338
05 Oct 202099.50101.1299.00100.00100.00286,086
02 Oct 202099.00100.5098.0099.5099.50267,520
01 Oct 202096.50102.0096.4099.0099.001,081,873
30 Sep 202097.0097.4593.6496.5096.50228,911
29 Sep 2020102.00103.0096.0697.0097.00363,712
28 Sep 2020103.50105.00101.00103.00103.00255,510
25 Sep 2020101.00105.00100.22103.50103.50814,635
24 Sep 202099.00105.0096.00101.00101.001,146,870
23 Sep 202088.5096.0089.4995.0095.00259,974
22 Sep 202088.0089.4086.3088.5088.5034,897
21 Sep 202094.5095.0083.0088.0088.00452,328
18 Sep 202095.5096.0093.5294.5094.50204,177
17 Sep 202091.5096.6791.4595.5095.50308,485
16 Sep 202091.0093.0089.9591.5091.50136,672
15 Sep 202089.0092.0088.8091.0091.00145,084
14 Sep 202088.5091.3687.0089.0089.00235,009
11 Sep 202088.5088.8987.6688.5088.5092,281
10 Sep 202089.0089.0087.0088.5088.50127,824
09 Sep 202091.0091.0087.0089.0089.00217,132
08 Sep 202091.0091.9089.2290.0090.0057,163
07 Sep 202091.5093.0089.0093.0093.00165,260
04 Sep 202094.0094.0089.0091.0091.00191,620
03 Sep 202096.0097.0094.0095.0095.00108,035
02 Sep 202096.5096.7695.2096.0096.00103,845
01 Sep 202093.5099.4892.9097.0097.00481,307
28 Aug 202090.0095.0089.6693.5093.50204,137
27 Aug 202091.5092.4089.0090.5090.5077,256
26 Aug 202092.0094.0091.0091.5091.50250,742
25 Aug 202090.5093.0089.6092.0092.00262,147
24 Aug 202090.50100.0085.5090.0090.00906,307
21 Aug 202086.5087.1085.5086.5086.5031,075
20 Aug 202086.5087.4085.4586.5086.5045,113
19 Aug 202088.0089.9285.0085.0085.00108,809
18 Aug 202089.0090.0087.0088.0088.00210,759
17 Aug 202078.5090.0079.9790.0090.00464,544
14 Aug 202076.0080.0075.3178.5078.50109,008
13 Aug 202080.5080.3175.1078.0078.00354,894
12 Aug 202079.5082.0078.6580.5080.50115,622
11 Aug 202079.5081.0078.0079.5079.50101,094
10 Aug 202081.0081.0078.0079.5079.5057,126
07 Aug 202081.0081.8480.0481.0081.0038,246
06 Aug 202081.0082.0080.1382.0082.0035,487
05 Aug 202079.5082.0078.6681.0081.0098,746
04 Aug 202079.0081.1576.0079.5079.5097,974
03 Aug 202081.0081.8578.7280.0080.0057,330
31 Jul 202079.0082.0078.0081.0081.00144,603
30 Jul 202082.0083.5278.0079.0079.00203,452
29 Jul 202081.0082.0080.1182.0082.0097,510
28 Jul 202081.0081.0080.0081.0081.0056,948
27 Jul 202086.0086.0080.0081.0081.00229,090
24 Jul 202086.0087.0085.4086.0086.0091,238
23 Jul 202085.5090.5085.3986.0086.00222,484
22 Jul 202084.0086.0083.0086.0086.00375,849
21 Jul 202082.0086.0078.5085.0085.00330,895
20 Jul 202077.5090.0078.2184.0084.001,336,625
17 Jul 202071.7574.4070.6872.0072.00122,344
16 Jul 202073.0071.5068.2171.7571.75417,839
15 Jul 202073.5073.4071.0073.0073.00349,431
14 Jul 202074.0075.0071.0073.5073.50349,486
13 Jul 202078.5079.7070.5075.0075.00677,587
10 Jul 202079.5082.0079.0079.5079.50229,419
09 Jul 202080.5085.0078.0081.0081.00114,962
08 Jul 202080.5082.0079.3080.5080.50152,837
07 Jul 202080.5081.6477.8180.5080.50372,065
06 Jul 202079.5081.4577.7580.5080.50154,079
03 Jul 202080.5080.8977.2079.0079.00274,071
02 Jul 202077.0081.5077.6080.5080.50338,086
01 Jul 202078.0079.9076.0076.0076.00103,424
30 Jun 202077.5080.0076.0080.0080.00129,193
29 Jun 202082.0084.0076.0077.5077.50117,428
26 Jun 202079.0083.0078.7083.0083.00134,888
25 Jun 202081.0080.1174.0079.0079.00310,966
24 Jun 202083.5084.6080.0081.0081.00125,419
23 Jun 202084.5089.0082.0083.5083.50261,549
22 Jun 202079.5089.8972.1884.5084.501,070,818
19 Jun 202076.0082.0076.0682.0082.00935,760
18 Jun 202076.0078.0046.3776.0076.00113,319
17 Jun 202076.5076.6273.3776.0076.00307,178
16 Jun 202076.5078.0075.0676.5076.50243,000
15 Jun 202070.1179.0070.0076.5076.50669,641
12 Jun 202077.0075.0071.0073.0073.00677,949
11 Jun 202076.0079.0074.5077.0077.00175,167
10 Jun 202073.5077.4073.1176.0076.001,295,747
09 Jun 202070.0075.0068.2173.0073.004,120,803
08 Jun 202066.0066.4064.3165.5065.5095,039
05 Jun 202067.0067.7665.0066.0066.0093,840
04 Jun 202069.0069.4966.2067.0067.00114,765
03 Jun 202067.0072.0067.1169.0069.00259,026
02 Jun 202067.0067.3765.0067.0067.0053,939
01 Jun 202067.0067.9064.0067.0067.0062,524
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...