Venture Life Group Plc (VLG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -3.33333333333 | 37.5 | 37.5 | 36.25 | 405727 | 36.52019461 | DE |
| 4 | -1.25 | -3.33333333333 | 37.5 | 40 | 36.25 | 180847 | 37.35977017 | DE |
| 12 | -5.75 | -13.6904761905 | 42 | 44 | 36.25 | 192302 | 38.73019296 | DE |
| 26 | -12.5 | -25.641025641 | 48.75 | 49.5 | 36.25 | 180102 | 42.19577775 | DE |
| 52 | 1.5 | 4.31654676259 | 34.75 | 49.5 | 34 | 178207 | 41.2204575 | DE |
| 156 | -4.75 | -11.5853658537 | 41 | 55.5 | 23.5 | 193293 | 37.04302662 | DE |
| 260 | -0.25 | -0.684931506849 | 36.5 | 117 | 22 | 310070 | 59.87487255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 14061 |
| 1737480600 | 36.25 | -0.25 | -0.68 | 36.5 | 36.5 | 36.25 | 35398 |
| 1737394200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 127934 |
| 1737135000 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 1815486 |
| 1737048600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 39264 |
| 1736962200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 10553 |
| 1736875800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 82015 |
| 1736789400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 24590 |
| 1736530200 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 61079 |
| 1736443800 | 38 | -0.6 | -1.55 | 38.5 | 38.5 | 38 | 26102 |
| 1736357400 | 38.6 | -1.4 | -3.50 | 39 | 40 | 38.5 | 62995 |
| 1736271000 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39 | 22494 |
| 1736184600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 134768 |
| 1735925400 | 39.5 | -0.5 | -1.25 | 39.5 | 39.5 | 39.5 | 329192 |
| 1735839000 | 40 | 0.75 | 1.91 | 39.25 | 40 | 39.25 | 117016 |
| 1735666200 | 39.25 | 0.75 | 1.95 | 38.5 | 39.25 | 38.5 | 36239 |
| 1735579800 | 38.5 | 1 | 2.67 | 37.5 | 38.5 | 37.5 | 134087 |
| 1735320600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 15182 |
| 1735061400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 73007 |
| 1734975000 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 2176300 |
| 1734715800 | 37 | 0.25 | 0.68 | 36.75 | 37 | 36.75 | 83914 |
| 1734629400 | 36.75 | -0.5 | -1.34 | 36.75 | 36.75 | 36.5 | 79671 |
| 1734543000 | 37.25 | 0 | 0.00 | 37.25 | 37.5 | 37.25 | 802786 |
| 1734456600 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 92565 |
| 1734370200 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 39807 |
| 1734111000 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 25085 |
| 1734024600 | 37.25 | -0.25 | -0.67 | 37.5 | 37.5 | 36.8 | 58253 |
| 1733938200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 45245 |
| 1733851800 | 37.5 | 0.25 | 0.67 | 37.25 | 37.5 | 37.25 | 148187 |
| 1733765400 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 36.75 | 32010 |
| 1733506200 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 10200 |
| 1733419800 | 37.25 | -0.25 | -0.67 | 37.5 | 37.5 | 37.25 | 127016 |
| 1733333400 | 37.5 | -0.75 | -1.96 | 38.25 | 38.25 | 37.5 | 159243 |
| 1733247000 | 38.25 | -0.25 | -0.65 | 38.5 | 38.5 | 38.25 | 90776 |
| 1733160600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 49031 |
| 1732901400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 163572 |
| 1732815000 | 38.5 | 0.5 | 1.32 | 38.25 | 38.5 | 38.25 | 60988 |
| 1732728600 | 38 | -0.2 | -0.52 | 37.25 | 38.25 | 37.25 | 113508 |
| 1732642200 | 38.2 | 0 | 0.00 | 38.25 | 38.25 | 36.5 | 344833 |
| 1732555800 | 38.2 | -0.8 | -2.05 | 39.25 | 39.5 | 38.2 | 251300 |
| 1732296600 | 39 | -0.25 | -0.64 | 39.25 | 39.25 | 39 | 84161 |
| 1732210200 | 39.25 | -0.65 | -1.63 | 39.5 | 39.5 | 39.25 | 28339 |
| 1732123800 | 39.9 | -1.1 | -2.68 | 40.5 | 40.5 | 39.5 | 170480 |
| 1732037400 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 30667 |
| 1731951000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 42111 |
| 1731691800 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 80025 |
| 1731605400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 66108 |
| 1731519000 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 127609 |
| 1731432600 | 42 | -0.25 | -0.59 | 42.25 | 42.25 | 42 | 60399 |
| 1731346200 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 75660 |
| 1731087000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 317011 |
| 1731000600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 141621 |
| 1730914200 | 42.25 | 0.25 | 0.60 | 42 | 42.25 | 42 | 239955 |
| 1730827800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 197954 |
| 1730741400 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 141225 |
| 1730482200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42 | 209053 |
| 1730395800 | 43 | 0 | 0.00 | 43 | 44 | 43 | 207061 |
| 1730309400 | 43 | 1 | 2.38 | 42 | 43 | 42 | 748241 |
| 1730223000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 43527 |
| 1730136600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 99352 |
| 1729873800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 34284 |
| 1729787400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729701000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 29291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
