LSE, VLG End of Day and Historical Share Prices [Venture Life Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, VLG: Venture Life Group PLC

27 Aug 2025

LAST: 57.00	CHANGE: 0.00	OPEN: 57.00	HIGH: 57.25	ASK: 68.00	VOLUME: 111.9K
LAST: 57.00	CHG(%): 0.00	PREV: 57.00	LOW: 56.33	BID: 61.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	57.00	57.25	56.33	57.00	111.9K
26 Aug 25	56.00	59.00	56.00	57.00	40.5K
25 Aug 25	58.00	58.87	56.26	57.50	73.4K
22 Aug 25	58.87	58.87	56.26	57.90	253.4K
21 Aug 25	58.63	59.29	57.00	58.00	122.3K
20 Aug 25	58.61	59.90	58.00	59.00	242.8K
19 Aug 25	58.65	60.90	57.50	59.00	203.5K
18 Aug 25	58.68	58.94	57.50	58.00	97.9K
15 Aug 25	59.56	59.88	57.26	59.00	97.7K
14 Aug 25	59.00	60.00	57.52	59.50	176.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	57.48
MA10:	58.19
MA20:	60.31
MA50:	57.86
MA100:	52.43
MA200:	45.51
RSI14:	24.00
WPR14:	-100.00
MTM14:	-8.50
ROC14:	-0.13
ATR:	2.81
Week High:	59.90
Week Low:	56.00
Month High:	66.00
Month Low:	56.00
Year High:	66.00
Year Low:	32.00
Volatility:	33.65

RECENT SPLITS

Date	Ratio
23 Nov 2020	722-721

RECENT DIVIDENDS

Date	Amount
24 May 2018	$0.00
25 May 2017	$0.00
26 May 2016	$0.00
21 May 2015	$0.00
11 Jun 2014	$0.00