Venture Life Group plc (VLG.L) LSE

59.90

+0.4(+0.67%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202559.559.559.559.9258.3668,405
September 04, 20256059.559.560.2858.31140,109
September 03, 202559.3606060.4959.0570,219
September 02, 202561.5606061.559.55240,440
September 01, 202559.9861.561.562.459.25731,701
August 29, 202556.7459596056.5347,815
August 28, 202556.4156.556.55756148,286
August 27, 202557575757.2556.33111,866
August 26, 2025565757595643,719
August 22, 202558.8757.557.558.8756.2673,429
August 21, 202558.63585859.2957139,553
August 20, 202558.61595959.958242,831
August 19, 202558.65595960.957.5206,237
August 18, 202558.68585858.9457.547,885
August 15, 202559.56595959.8857.26102,290
August 14, 20255959.559.56057.52176,374
August 13, 202558.3959.559.560.558181,027
August 12, 202562.760.2560.256360130,032
August 11, 20256361.7561.756360.25431,067
August 08, 202564.365.565.565.560.21531,034
August 07, 202564.763.563.56562.579,142
August 06, 202563.8564.564.56563.4236,295
August 05, 202564.664646663.83521,535
August 04, 202560.8864646560.88547,348
August 01, 202560.761.2561.256360.68263,273
July 31, 202557.95606061.857.78586,994
July 30, 202557.2458585957111,794
July 29, 202558.158585957136,920
July 28, 202558.31585860.757.05523,563
July 25, 202557.758.558.561.5857715,427
July 24, 202555.5156.556.556.9255.5173,564
July 23, 20255656.556.557.555.5186,393
July 22, 20256057576055.58643,686
July 21, 202559.5558586058116,446
July 18, 20255860606056242,941
July 17, 202556.95757575630,825
July 16, 202557.2357575855.5387,616
July 15, 202558.0557.7557.756057284,494
July 14, 202558.8595959.358.5290,678
July 11, 202559.38595959.65883,761
July 10, 202558.555959605752,672
July 09, 20255859596058102,008
July 08, 202559.8659596058.5553,193
July 07, 202560.9559596157381,153
July 04, 20256060.560.561.560197,418
July 03, 20256060.7560.756360719,462
July 02, 20255659596055933,470
July 01, 202554.555555854698,842
June 30, 20255054.554.554.9950507,114
June 27, 202550.350.2550.2550.55080,266
June 26, 202550505050.3450131,071
June 25, 20255050.2550.2550.550221,511
June 24, 202550.150.550.550.550122,811
June 23, 202550.0150.550.55150.0124,386
June 20, 20255050.550.550.550180,880
June 19, 202550.0350.550.550.550209,218
June 18, 202550.150.550.550.550104,083
June 17, 202550.6550.550.550.6550185,672
June 16, 20255251.2551.255250.533,539
June 13, 20255151.2551.2551.84998,153