Venture Life Group Plc (VLG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 2.63157894737 | 47.5 | 49.5 | 46.5 | 196360 | 48.27923553 | DE |
| 4 | 5.75 | 13.3720930233 | 43 | 49.5 | 43 | 211625 | 47.54864154 | DE |
| 12 | 6.5 | 15.3846153846 | 42.25 | 49.5 | 38.5 | 152437 | 43.92130882 | DE |
| 26 | 14 | 40.2877697842 | 34.75 | 49.5 | 34 | 176118 | 40.18474249 | DE |
| 52 | 15.75 | 47.7272727273 | 33 | 49.5 | 27 | 214212 | 34.79328714 | DE |
| 156 | -44.25 | -47.5806451613 | 93 | 101 | 23.5 | 261303 | 42.99871788 | DE |
| 260 | 0.05 | 0.102669404517 | 48.7 | 117 | 22 | 306752 | 59.86270189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 18425 |
| 1721320200 | 48.75 | -0.25 | -0.51 | 49 | 49 | 48.75 | 78059 |
| 1721233800 | 49 | 0.5 | 1.03 | 48.5 | 49.5 | 48.5 | 397734 |
| 1721147400 | 48.5 | 1.75 | 3.74 | 46.75 | 48.5 | 46.75 | 257364 |
| 1721061000 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 107593 |
| 1720801800 | 46.75 | -1.25 | -2.60 | 47.5 | 47.5 | 46.5 | 141052 |
| 1720715400 | 48 | 3 | 6.67 | 46 | 48 | 46 | 495089 |
| 1720629000 | 45 | -1 | -2.17 | 46 | 46 | 45 | 41811 |
| 1720542600 | 46 | 2.8 | 6.48 | 43.5 | 46.75 | 43.5 | 240087 |
| 1720456200 | 43.2 | -0.8 | -1.82 | 44 | 44 | 43.2 | 38438 |
| 1720197000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 3466 |
| 1720110600 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 22230 |
| 1720024200 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 14132 |
| 1719937800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 6091 |
| 1719851400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 87225 |
| 1719592200 | 45 | -1 | -2.17 | 45 | 45 | 44.5 | 61363 |
| 1719505800 | 46 | -0.5 | -1.08 | 46 | 46 | 45 | 100714 |
| 1719419400 | 46.5 | -2.5 | -5.10 | 49 | 49 | 46 | 337434 |
| 1719333000 | 49 | 0.5 | 1.03 | 47.75 | 49.5 | 47.5 | 498894 |
| 1719246600 | 48.5 | 3.75 | 8.38 | 44.75 | 48.5 | 44.75 | 978033 |
| 1718987400 | 44.75 | 1.75 | 4.07 | 43 | 44.75 | 43 | 325681 |
| 1718901000 | 43 | 0 | 0.00 | 42.5 | 43.5 | 42.5 | 81166 |
| 1718814600 | 43 | 1.5 | 3.61 | 41.5 | 43 | 41.5 | 152228 |
| 1718728200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 203636 |
| 1718641800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 21851 |
| 1718382600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 91570 |
| 1718296200 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 35503 |
| 1718209800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 48749 |
| 1718123400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 317460 |
| 1718037000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 137971 |
| 1717777800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 332966 |
| 1717691400 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 67456 |
| 1717605000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 76297 |
| 1717518600 | 41 | -1.25 | -2.96 | 42.25 | 42.25 | 41 | 143130 |
| 1717432200 | 42.25 | 1.5 | 3.68 | 40.75 | 42.5 | 40.75 | 290758 |
| 1717173000 | 40.75 | 0.25 | 0.62 | 40.5 | 41 | 40.5 | 56531 |
| 1717086600 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 39.5 | 382067 |
| 1717000200 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 364593 |
| 1716913800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 94923 |
| 1716568200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 15821 |
| 1716481800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 59989 |
| 1716395400 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 38.5 | 285898 |
| 1716309000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 92367 |
| 1716222600 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 66588 |
| 1715963400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 54572 |
| 1715877000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 158378 |
| 1715790600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 16727 |
| 1715704200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 113290 |
| 1715617800 | 40.5 | -1.3 | -3.11 | 40.5 | 40.5 | 40.5 | 88559 |
| 1715358600 | 41.8 | 1.05 | 2.58 | 40.75 | 41.8 | 40.5 | 36617 |
| 1715272200 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 44719 |
| 1715185800 | 40.75 | 0.25 | 0.62 | 41 | 41 | 40.1 | 101801 |
| 1715099400 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 40 | 22249 |
| 1714753800 | 40 | 0.75 | 1.91 | 39.25 | 40 | 38.75 | 124955 |
| 1714667400 | 39.25 | -0.25 | -0.63 | 39.5 | 39.5 | 39.25 | 11246 |
| 1714581000 | 39.5 | -1 | -2.47 | 40 | 40.5 | 39.1 | 33009 |
| 1714494600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 44613 |
| 1714408200 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 216727 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
