UK markets closed

Venture Life Group Plc (VLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
48.50-1.00 (-2.02%)
At close: 4:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202149.5050.0047.3148.5048.50247,616
14 Oct 202149.5050.0049.0149.5049.50113,838
13 Oct 202150.5050.1949.0550.0050.0066,491
12 Oct 202150.5050.4049.0050.5050.50105,885
11 Oct 202149.7052.0048.3150.5050.50219,017
08 Oct 202150.0050.2549.0049.7049.70111,073
07 Oct 202150.0050.4049.0050.0050.00235,152
06 Oct 202151.0052.0049.0050.0050.00229,862
05 Oct 202151.0051.3450.0051.0051.00179,552
04 Oct 202150.2052.0050.0051.0051.00283,907
01 Oct 202152.0053.0049.0050.0050.00385,660
30 Sept 202153.0054.0051.0454.0054.001,287,871
29 Sept 202152.0053.4050.0053.0053.00365,521
28 Sept 202156.0056.0051.0051.0051.00463,796
27 Sept 202155.5057.0055.0056.0056.001,521,788
24 Sept 202156.0056.8055.0055.5055.50634,690
23 Sept 202163.0062.9555.0055.4055.403,931,154
22 Sept 202165.5066.0064.5065.0065.00104,207
21 Sept 202163.2065.8063.0065.8065.80222,489
20 Sept 202165.5066.0062.0063.2063.20232,773
17 Sept 202166.5067.0065.0065.5065.50413,468
16 Sept 202167.0068.0065.0066.5066.50106,410
15 Sept 202167.5067.2466.0067.0067.00119,133
14 Sept 202166.5069.0066.0067.5067.5041,791
13 Sept 202168.1968.5068.1968.5068.509,819
10 Sept 202169.0070.8068.0068.5068.5072,961
09 Sept 202169.0069.2068.1169.0069.00179,679
08 Sept 202169.5069.8268.0069.0069.00161,812
07 Sept 202166.0069.7466.2069.5069.50288,261
06 Sept 202168.0068.2065.1066.0066.00362,006
03 Sept 202168.0068.6067.2568.0068.00159,890
02 Sept 202168.0068.0067.2068.0068.0070,577
01 Sept 202167.5068.4067.0668.0068.00144,364
31 Aug 202171.2072.0067.0067.5067.50270,814
27 Aug 202171.0072.0070.4471.2071.20170,218
26 Aug 202171.0071.1570.2071.0071.00172,086
25 Aug 202171.0072.0070.0071.0071.00241,342
24 Aug 202169.5071.8069.5070.5070.50235,238
23 Aug 202169.5070.0069.0069.5069.50731,849
20 Aug 202168.0070.0068.2069.8069.80765,680
19 Aug 202169.0070.0067.0068.0068.00905,894
18 Aug 202170.0070.0069.0069.0069.00489,655
17 Aug 202166.5072.0064.0070.0070.004,341,109
16 Aug 202168.0069.0064.0066.0066.001,462,832
13 Aug 202195.5095.0067.2568.8068.806,454,869
12 Aug 202197.00100.0091.0099.5099.50259,621
11 Aug 202192.50102.0092.0097.0097.00941,184
10 Aug 202191.0092.0090.0091.0091.00116,291
09 Aug 202190.0092.5590.0091.0091.00163,710
06 Aug 202189.5091.0088.3690.0090.00325,458
05 Aug 202188.0089.5087.7688.0088.0041,038
04 Aug 202188.0088.2587.7688.0088.0011,595
03 Aug 202188.0088.4087.7188.0088.00210,611
02 Aug 202189.0090.0087.0088.0088.00241,859
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...