UK Markets close in 4 hrs 29 mins

Venture Life Group Plc (VLG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
27.10-0.40 (-1.45%)
As of 10:38AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202227.0027.1027.0027.1027.103,698
25 Nov 202228.5029.0027.0027.5027.50191,709
24 Nov 202228.7529.0428.5028.5028.50203,095
23 Nov 202228.5029.5028.6028.7528.75227,035
22 Nov 202228.0029.0028.0028.5028.509,260
21 Nov 202228.5029.0027.1028.0028.00248,825
18 Nov 202229.2529.5028.0028.5028.50122,261
17 Nov 202229.7530.0029.0129.2529.25196,255
16 Nov 202229.0030.0228.5030.0030.00603,126
15 Nov 202226.5029.5026.9029.0029.00877,385
14 Nov 202225.5027.0025.5126.5026.50241,946
11 Nov 202223.5026.0023.0125.5025.50441,496
10 Nov 202223.5024.0023.1723.5023.5040,614
09 Nov 202223.7523.6023.1723.5023.5079,975
08 Nov 202223.7524.5023.1723.7523.754,370
07 Nov 202223.7524.5023.0023.7523.7578,965
04 Nov 202223.7524.0023.6523.7523.7544,561
03 Nov 202223.7524.5023.6523.7523.7547,261
02 Nov 202223.7524.0023.6523.7523.7564,345
01 Nov 202223.7524.5023.0023.7523.7522,433
31 Oct 202223.7524.3123.5023.5023.50110,372
28 Oct 202223.7524.5023.6323.7523.75168,700
27 Oct 202223.7524.4223.7123.7523.7517,427
26 Oct 202223.7524.5023.6023.7523.7565,792
25 Oct 202223.5024.4023.4023.7523.7583,505
24 Oct 202223.5023.5023.3523.5023.5047,080
21 Oct 202223.5023.8823.3523.5023.5026,115
20 Oct 202224.2524.5023.2523.5023.50125,092
19 Oct 202224.5024.8124.0524.2524.2542,756
18 Oct 202225.0024.7824.0224.5024.50153,329
17 Oct 202224.5025.8924.7125.0025.0032,519
14 Oct 202223.5025.0023.9524.5024.5078,129
13 Oct 202223.5023.9523.0023.5023.50102,401
12 Oct 202223.7524.1023.1323.5023.5046,416
11 Oct 202224.0024.1223.1023.7523.75248,130
10 Oct 202225.5025.4924.1124.0024.00104,176
07 Oct 202225.5025.8025.0325.5025.5017,811
06 Oct 202225.5025.4925.0025.5025.5012,283
05 Oct 202225.0026.0024.4025.5025.50253,329
04 Oct 202224.0024.6223.2125.0025.00228,441
03 Oct 202224.5025.0023.2124.0024.0044,637
30 Sept 202224.5024.1524.0024.5024.5021,332
29 Sept 202224.5024.3024.0124.5024.5077,703
28 Sept 202224.5024.4023.6424.5024.50174,289
27 Sept 202223.7525.0024.1024.5024.5025,690
26 Sept 202226.2526.0023.0023.8023.80398,625
23 Sept 202228.0027.7525.9426.3026.30237,239
22 Sept 202229.0029.7026.5027.5027.50476,355
21 Sept 202228.2528.4927.3128.2528.252,174
20 Sept 202228.5027.3627.3128.2528.2523,880
16 Sept 202228.5028.7527.0028.5028.5038,403
15 Sept 202229.0028.7027.3628.5028.5047,469
14 Sept 202229.0030.0028.0029.0029.001,705
13 Sept 202228.5028.7828.0028.0028.0069,607
12 Sept 202228.0029.5028.0028.5028.50170,508
09 Sept 202229.0028.8828.0029.0029.0049,655
08 Sept 202229.0028.9028.1129.0029.0036,709
07 Sept 202229.2530.0028.1129.0029.00107,663
06 Sept 202229.5029.3328.5029.2529.255,215
05 Sept 202230.0031.0028.0029.5029.50122,401
02 Sept 202230.0030.7429.0030.0030.0030,509
01 Sept 202230.0031.0029.5130.0030.00101,244
31 Aug 202229.7531.0029.2731.0031.00263,731
30 Aug 202229.7530.5029.2929.7529.7577,382
26 Aug 202229.7530.5429.2529.7529.75195,762
25 Aug 202232.7533.0929.3231.1031.10705,090
24 Aug 202232.7533.5032.0032.7532.7541,543
23 Aug 202232.5033.5032.3832.7532.75135,930
22 Aug 202233.2533.1532.4832.5032.50252,375
19 Aug 202233.7533.5033.0033.2533.2583,047
18 Aug 202234.0033.7033.1133.7533.7526,000
17 Aug 202234.0033.9033.1834.0034.0042,952
16 Aug 202234.0034.1333.1034.0034.00245,799
15 Aug 202234.0034.1933.7234.0034.0060,715
12 Aug 202234.0034.3033.0034.0034.00113,737
11 Aug 202234.0034.3633.3334.0034.0025,623
10 Aug 202234.0035.0032.9032.9032.90133,270
09 Aug 202234.0034.4033.5034.0034.0019,205
08 Aug 202233.5035.0033.6834.0034.00368,591
05 Aug 202233.5034.0033.1033.5033.5076,104
04 Aug 202233.5034.0033.1333.5033.5053,560
03 Aug 202233.5033.6233.0033.5033.50209,025
02 Aug 202233.5033.6233.0133.5033.5043,138
01 Aug 202233.5033.6833.3033.5033.5069,000
29 Jul 202234.0034.0033.0033.5033.50256,604
28 Jul 202235.7536.1633.1134.0034.00181,942
27 Jul 202235.7536.3035.1035.7535.756,785
26 Jul 202237.0038.0035.0035.7535.75306,748
25 Jul 202232.5038.0033.0037.0037.001,082,643
22 Jul 202232.0032.6831.0032.0032.00265,359
21 Jul 202233.5032.4531.0432.0032.00157,585
20 Jul 202232.5033.9232.0033.5033.50236,646
19 Jul 202233.5033.5032.0032.5032.50179,239
18 Jul 202233.5033.5733.2533.5033.50115,000
15 Jul 202233.5033.7033.1033.5033.5078,641
14 Jul 202233.2533.5033.1733.5033.50116,266
13 Jul 202233.2533.5033.0133.2533.25114,484
12 Jul 202233.2533.4833.0133.2533.2563,832
11 Jul 202233.5033.5033.0033.2533.2590,328
08 Jul 202233.5034.0033.0433.5033.5053,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...