livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Venture Life Group - (VLG) share price history


Venture Life Group share priceVLG share price tradesVLG Fundamentals watchlistADD to watchlist
Venture Life Group - (VLG) share price history
Date Open High Low Close Volume
02/06/2025 53.80 56.22 53.80 55.50 236,941
30/05/2025 53.50 53.88 53.20 53.50 284,240
29/05/2025 53.00 54.00 52.10 53.50 352,105
28/05/2025 49.72 53.80 49.72 53.00 231,962
27/05/2025 48.95 50.00 48.95 49.50 134,127
23/05/2025 49.00 49.45 48.25 48.50 169,478
22/05/2025 50.60 50.60 48.00 49.00 334,903
21/05/2025 52.00 52.25 50.00 51.00 106,982
20/05/2025 51.00 52.30 50.10 52.00 118,476
19/05/2025 52.10 52.10 50.18 51.00 126,072
16/05/2025 50.00 53.22 50.00 53.00 460,634
15/05/2025 50.50 50.65 49.25 50.00 96,444
14/05/2025 48.50 52.70 47.66 50.00 583,981
13/05/2025 49.29 49.29 47.00 47.60 466,104
12/05/2025 50.00 56.90 48.00 49.30 1,660,716
09/05/2025 45.00 45.25 44.50 45.00 248,401
08/05/2025 45.00 45.38 44.50 45.00 746,199
07/05/2025 45.00 45.70 44.70 45.00 123,275
06/05/2025 44.50 46.00 44.50 45.00 229,823
02/05/2025 41.00 44.90 40.81 44.00 1,195,611
01/05/2025 41.00 41.00 40.75 41.00 974,972
30/04/2025 41.00 41.60 40.00 41.00 692,586
29/04/2025 40.50 42.00 40.00 41.00 120,889
28/04/2025 40.50 40.90 40.16 40.50 44,294
25/04/2025 40.50 41.00 40.00 40.50 2,211,025
24/04/2025 40.50 40.70 40.10 40.50 57,695
23/04/2025 40.50 40.70 40.00 40.50 12,684
22/04/2025 40.50 40.52 40.28 40.50 132,083
17/04/2025 40.50 40.80 40.28 40.50 22,908
16/04/2025 40.50 40.90 40.28 40.50 27,287

Venture Life Group - (VLG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z