Venture Life Group Plc Historical Data - VLG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Venture Life Group Plc (VLG)
Venture Life Group Plc (VLG) Historical

Venture Life Group Plc (VLG)

41.50

-0.75

(-1.78%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	6.41025641026	39	42.5	38.5	162803	40.38363204	DE
4	4.75	12.925170068	36.75	42.5	36.25	260632	38.32081218	DE
12	1.5	3.75	40	42.5	35	179066	37.8438568	DE
26	13.75	49.5495495495	27.75	42.5	27.75	282145	33.74146993	DE
52	-1.25	-2.92397660819	42.75	43	27	204568	33.62683434	DE
156	-46	-52.5714285714	87.5	103	23.5	260911	45.43696471	DE
260	-8.7	-17.3306772908	50.2	117	22	302857	59.95309376	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	41.5	-0.75	-1.78	42.25	42.25	41.25	121855
1714062600	42.25	0.25	0.60	42.25	42.25	41.75	75298
1713976200	42	1.5	3.70	40.5	42.5	40.5	221771
1713889800	40.5	2	5.19	38.5	40.5	38.5	162605
1713803400	38.5	-0.5	-1.28	38.75	38.75	38.5	55278
1713544200	39	0.75	1.96	39	40.25	38.75	299065
1713457800	38.25	-0.55	-1.42	38.25	38.25	38.15	11045
1713371400	38.8	0.55	1.44	38.25	38.8	37.75	69400
1713285000	38.25	-1	-2.55	39.25	39.25	38.25	188697
1713198600	39.25	0.75	1.95	38.5	39.25	38	168673
1712939400	38.5	0	0.00	38.5	38.5	37.75	476317
1712853000	38.5	1.25	3.36	37.25	38.5	37.25	106943
1712766600	37.25	-0.75	-1.97	37	37.25	37	679142
1712680200	38	-1.25	-3.18	39.5	39.5	36.25	822560
1712593800	39.25	3	8.28	36.25	39.75	36.25	593566
1712334600	36.25	0	0.00	36.25	36.25	36.25	171775
1712248200	36.25	0	0.00	36.25	36.25	36.25	168628
1712161800	36.25	-0.25	-0.68	36.5	36.5	36.25	196634
1712075400	36.5	-0.25	-0.68	36.75	36.75	36.5	223985
1711647000	36.75	0	0.00	36.75	36.75	36.75	71557
1711560600	36.75	-0.25	-0.68	37	37	36.75	19044
1711474200	37	0	0.00	37	37	37	76621
1711387800	37	0	0.00	37	37	36.5	17041
1711128600	37	0	0.00	37	37	35.65	107466
1711042200	37	0	0.00	37	37	36.2	3849
1710955800	37	0.6	1.65	36	37.5	36	217296
1710869400	36.4	0.4	1.11	36	36.4	36	236280
1710783000	36	0	0.00	36	36	35.7	49523
1710523800	36	0	0.00	36	36	36	106987
1710437400	36	0	0.00	36	36	36	17464
1710351000	36	-0.5	-1.37	36.5	36.5	35.5	65470
1710264600	36.5	0	0.00	36.5	36.5	35.65	73023
1710178200	36.5	0	0.00	36.5	36.5	35.65	44257
1709919000	36.5	-0.75	-2.01	37.25	37.25	36.25	98310
1709832600	37.25	-0.25	-0.67	37.5	37.5	37	63358
1709746200	37.5	-0.5	-1.32	38	38	37.5	81888
1709659800	38	-0.5	-1.30	38.5	38.5	38	11776
1709573400	38.5	-0.5	-1.28	39	40	38.5	69130
1709314200	39	0	0.00	39	39	37.6	57147
1709227800	39	2.75	7.59	36.25	39.5	36.25	318056
1709141400	36.25	0	0.00	36.25	36.25	36.25	47564
1709055000	36.25	0	0.00	36.25	36.25	36.25	199804
1708968600	36.25	0	0.00	36.25	36.25	36.25	186641
1708709400	36.25	0.5	1.40	35.75	36.25	35.75	95807
1708623000	35.75	0.75	2.14	35.75	35.75	35.5	219240
1708536600	35	-1	-2.78	36	36	35	77448
1708450200	36	-0.5	-1.37	36.5	36.5	36	96193
1708363800	36.5	-0.75	-2.01	37.25	37.25	36.5	280145
1708104600	37.25	0	0.00	37.25	37.25	37.25	46200
1708018200	37.25	0	0.00	37.25	37.25	37.25	299457
1707931800	37.25	0	0.00	37.25	37.25	37.25	30261
1707845400	37.25	0	0.00	37.25	37.25	37.25	2971
1707759000	37.25	-0.5	-1.32	37.75	37.75	37.25	574399
1707499800	37.75	0.25	0.67	37.5	38	37.5	737909
1707413400	37.5	-0.5	-1.32	38	38	37.5	36797
1707327000	38	-1	-2.56	39	39	38	79037
1707240600	39	-1	-2.50	40	40	39	239115
1707154200	40	0.25	0.63	39.75	41	39.75	368430
1706895000	39.75	-0.25	-0.63	40	40	39.5	271482
1706808600	40	6	17.65	35	41.5	35	1568492
1706722200	34	0	0.00	34	34	34	120745
1706635800	34	0	0.00	34	34	34	890616
1706549400	34	-0.5	-1.45	34.5	34.5	34	42053

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions