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)

41.00

0.00

(0.00%)

Closed March 28 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.606060606061	41.25	41.25	41	102797	41	DE
4	0.5	1.23456790123	40.5	42	40.2	194945	41.0605773	DE
12	1.5	3.79746835443	39.5	42	32.25	343943	38.43548893	DE
26	-7	-14.5833333333	48	48	32.25	269467	39.4756066	DE
52	4.25	11.5646258503	36.75	49.5	32.25	215297	40.97804703	DE
156	1.75	4.45859872611	39.25	49.5	23.5	203671	36.81990283	DE
260	1.5	3.79746835443	39.5	117	23.5	316984	59.54756212	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743096600	41	0	0.00	41	41	41	27369
1743010200	41	0	0.00	41	41	41	61634
1742923800	41	0	0.00	41	41	41	90322
1742837400	41	0	0.00	41	41	41	185076
1742578200	41	-0.25	-0.61	41.25	41.25	41	149584
1742491800	41.25	0	0.00	41.25	41.25	41.25	722449
1742405400	41.25	1.05	2.61	41.25	41.25	41.25	74028
1742319000	40.2	-1.05	-2.55	41.25	41.25	40.2	410563
1742232600	41.25	0	0.00	41.25	41.25	41.25	224798
1741973400	41.25	-0.25	-0.60	41.5	41.5	41.25	567157
1741887000	41.5	0.5	1.22	41.5	41.5	41.5	36057
1741800600	41	-0.5	-1.20	41.5	41.5	41	143905
1741714200	41.5	0	0.00	41.5	42	41.5	334604
1741627800	41.5	0.5	1.22	41.5	41.5	41.5	77331
1741368600	41	-0.25	-0.61	41.25	41.5	41	27395
1741282200	41.25	0.25	0.61	41	41.25	41	101126
1741195800	41	0	0.00	41	41.25	41	139410
1741109400	41	0.75	1.86	40.25	41	40.25	403408
1741023000	40.25	-0.25	-0.62	40.5	40.5	40.25	81651
1740763800	40.5	0	0.00	40.5	40.5	40.5	41025
1740677400	40.5	0	0.00	40.5	40.5	40.5	100448
1740591000	40.5	0.25	0.62	40.25	40.5	40.25	182399
1740504600	40.25	0	0.00	40.25	40.25	40.25	174708
1740418200	40.25	0.25	0.63	40	40.25	40	142079
1740159000	40	0	0.00	40	40	40	61976
1740072600	40	0.25	0.63	39.75	40.25	39.75	272254
1739986200	39.75	2.25	6.00	37.5	39.75	37.5	8039881
1739899800	37.5	-0.5	-1.32	37.5	37.5	37.5	70336
1739813400	38	0.5	1.33	37.5	38	37.5	178330
1739554200	37.5	0.7	1.90	36.75	37.5	36.75	177952
1739467800	36.8	0.7	1.94	35.5	36.8	35.5	240701
1739381400	36.1	1.8	5.25	34.5	36.1	34.5	127034
1739295000	34.3	0.3	0.88	34.25	34.3	33.8	365859
1739208600	34	-0.25	-0.73	34.25	34.25	34	1296148
1738949400	34.25	0	0.00	34.25	34.25	34.25	155275
1738863000	34.25	0.25	0.74	34.25	34.25	34.25	52708
1738776600	34	0.6	1.80	33.5	34	33.5	210691
1738690200	33.4	-1.1	-3.19	33.5	33.5	32.25	813553
1738603800	34.5	0	0.00	34.5	34.5	34.5	185608
1738344600	34.5	0	0.00	34.5	34.5	34.5	303655
1738258200	34.5	-0.75	-2.13	35.25	35.25	34.25	571830
1738171800	35.25	-0.25	-0.70	35.5	35.5	34.85	27447
1738085400	35.5	-0.75	-2.07	36.25	36.25	35.5	117331
1737999000	36.25	-0.25	-0.68	36.25	36.25	36.25	0
1737739800	36.5	0.25	0.69	36.25	36.5	36.25	57028
1737653400	36.25	0	0.00	36.25	36.25	36.25	26540
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

Rendering Error

Rendering Error

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