Venture Life Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	33.250	33.500	33.010	33.250	33.250	114,484
2022-07-12	33.250	33.480	33.010	33.250	33.250	63,832
2022-07-11	33.500	33.500	33.000	33.250	33.250	90,328
2022-07-08	33.500	34.000	33.043	33.500	33.500	53,746
2022-07-07	33.500	33.500	33.150	33.500	33.500	2,482
2022-07-06	33.500	33.528	33.120	33.500	33.500	80,000
2022-07-05	33.500	34.000	33.010	33.500	33.500	53,890
2022-07-04	33.500	34.000	32.947	33.500	33.500	115,807
2022-07-01	33.500	34.000	33.350	33.500	33.500	30,005
2022-06-30	33.500	34.000	33.040	33.500	33.500	106,230
2022-06-29	34.000	34.000	33.020	33.500	33.500	58,374
2022-06-28	35.000	35.000	33.000	34.000	34.000	54,673
2022-06-27	35.480	35.480	34.000	35.000	35.000	59,487
2022-06-24	35.500	36.000	35.020	35.500	35.500	78,318
2022-06-23	35.690	35.690	35.000	35.500	35.500	59,960
2022-06-22	36.000	37.000	35.000	36.000	36.000	9,275
2022-06-21	36.000	36.480	35.660	36.000	36.000	7,055
2022-06-20	37.500	38.000	35.210	36.900	36.900	220,101
2022-06-17	37.500	37.690	37.320	37.500	37.500	15,000
2022-06-16	38.500	38.580	37.310	37.500	37.500	47,393
2022-06-15	39.000	39.185	38.000	38.800	38.800	56,533
2022-06-14	41.000	42.000	39.000	39.000	39.000	99,902
2022-06-13	38.000	42.850	37.040	41.000	41.000	365,120
2022-06-10	34.500	39.250	34.010	38.250	38.250	274,112
2022-06-09	35.000	35.055	34.000	34.500	34.500	67,312
2022-06-08	35.000	35.300	34.225	35.000	35.000	97,527
2022-06-07	35.500	35.500	34.000	35.000	35.000	132,056
2022-06-06	35.500	35.650	34.222	35.500	35.500	142,364
2022-06-01	32.500	36.534	32.000	35.500	35.500	4,986,432
2022-05-31	32.500	32.579	32.000	32.500	32.500	512,351
2022-05-30	32.500	33.653	32.000	32.500	32.500	1,094,659
2022-05-27	31.950	33.000	31.950	32.500	32.500	524,217
2022-05-26	32.000	32.560	31.250	31.250	31.250	180,649
2022-05-25	31.000	33.000	30.440	32.000	32.000	185,267
2022-05-24	32.500	33.000	30.250	31.000	31.000	136,926
2022-05-23	32.750	33.000	32.225	32.500	32.500	133,563
2022-05-20	32.010	34.000	32.010	32.750	32.750	1,290,779
2022-05-19	32.750	33.000	31.000	32.000	32.000	329,211
2022-05-18	35.300	35.300	32.020	32.750	32.750	922,275
2022-05-17	35.000	37.000	35.000	35.500	35.500	523,538
2022-05-16	35.000	35.340	34.820	35.000	35.000	31,266
2022-05-13	33.500	35.500	33.500	35.000	35.000	114,108
2022-05-12	35.480	35.480	33.000	33.500	33.500	141,355
2022-05-11	36.000	36.300	35.100	36.000	36.000	17,724
2022-05-10	36.250	36.844	35.150	36.000	36.000	32,617
2022-05-09	36.863	36.863	35.405	36.250	36.250	60,496
2022-05-06	37.500	39.000	36.040	37.000	37.000	101,545
2022-05-05	37.710	39.000	37.710	38.500	38.500	75,606
2022-05-04	38.000	39.000	37.080	37.500	37.500	152,168
2022-05-03	38.000	38.300	37.510	38.100	38.100	70,848
2022-04-29	38.000	38.900	37.000	38.000	38.000	38,388
2022-04-28	38.000	38.960	37.000	38.000	38.000	220,495
2022-04-27	38.000	39.000	37.700	38.000	38.000	34,416
2022-04-26	37.500	39.000	37.500	37.500	37.500	73,261
2022-04-25	37.500	39.000	35.000	36.500	36.500	108,706
2022-04-22	36.500	38.670	36.500	36.500	36.500	118,870
2022-04-21	36.000	38.000	35.000	36.500	36.500	83,523
2022-04-20	36.925	36.925	35.200	36.000	36.000	205,793
2022-04-19	37.500	38.160	35.251	37.000	37.000	70,073
2022-04-14	37.000	37.000	36.300	36.500	36.500	67,374

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.