livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Venn Life Sciences Holdings - (VENN) share price history


Venn Life Sciences Holdings share priceVENN share price tradesVENN Fundamentals watchlistADD to watchlist
Venn Life Sciences Holdings - (VENN) share price history
Date Open High Low Close Volume
27/06/2019 6.85 7.00 6.70 6.85 1,027,544
26/06/2019 7.10 7.13 6.77 6.85 2,003,818
25/06/2019 6.65 7.25 6.65 7.25 2,322,736
24/06/2019 6.15 7.20 6.08 6.65 6,421,363
21/06/2019 6.00 6.20 6.00 6.15 2,917,960
20/06/2019 6.00 6.06 6.00 6.00 574,252
19/06/2019 5.95 6.05 5.95 6.00 358,833
18/06/2019 5.90 6.07 5.80 5.95 497,616
17/06/2019 6.20 6.39 5.86 5.90 1,509,632
14/06/2019 5.45 6.30 5.45 6.20 1,754,412
13/06/2019 5.30 5.66 5.15 5.45 1,095,469
12/06/2019 5.00 5.30 4.61 5.30 2,223,383
11/06/2019 4.90 5.55 4.71 5.00 7,059,993
09/05/2019 2.65 2.65 2.53 2.65 43,526
07/05/2019 2.65 2.65 2.50 2.65 100,000
01/05/2019 2.65 2.80 2.50 2.65 463,322
29/04/2019 2.65 2.65 2.50 2.65 250,000
26/04/2019 2.65 2.65 2.50 2.65 15,000
24/04/2019 2.55 2.68 2.50 2.65 298,544
23/04/2019 2.55 2.55 2.40 2.55 176,667
18/04/2019 2.55 2.59 2.50 2.55 508,200
16/04/2019 2.65 2.65 2.43 2.55 105,018
15/04/2019 2.60 2.69 2.50 2.65 381,298
12/04/2019 2.65 2.65 2.60 2.60 0
11/04/2019 2.60 2.60 2.50 2.60 18,000
09/04/2019 2.60 2.60 2.52 2.60 89,643
08/04/2019 2.55 2.70 2.50 2.60 62,767
04/04/2019 2.70 2.70 2.50 2.55 268,000
03/04/2019 2.75 2.75 2.60 2.70 119,231
02/04/2019 2.75 2.75 2.67 2.75 110,000

Venn Life Sciences Holdings - (VENN) 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

Sponsored Adverts