Venture Life Group Plc VLG
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 68,50+3,00 (+%4,58)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 68,50 | +%4,58 | GBp 66,00 | GBp 69,00 | GBp 66,00 | 1,20M |
| 2026-09-30 | GBp 65,50 | +%1,55 | GBp 64,50 | GBp 66,00 | GBp 64,31 | 293,79K |
| 2026-09-29 | GBp 64,50 | -%5,43 | GBp 68,20 | GBp 69,00 | GBp 62,32 | 959,07K |
| 2026-09-28 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 69,00 | GBp 67,40 | 141,01K |
| 2026-09-25 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 69,00 | GBp 67,00 | 246,72K |
| 2026-09-24 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 68,00 | GBp 67,40 | 178,33K |
| 2026-09-23 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 67,90 | GBp 67,40 | 301,77K |
| 2026-09-22 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 68,00 | GBp 67,40 | 350,86K |
| 2026-09-21 | GBp 68,20 | %0,00 | GBp 68,20 | GBp 69,00 | GBp 67,40 | 30,81K |
| 2026-09-18 | GBp 68,20 | -%0,44 | GBp 68,50 | GBp 69,00 | GBp 67,40 | 286,60K |
| 2026-09-17 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,32 | GBp 68,32 | 520 |
| 2026-09-16 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,00 | 206,59K |
| 2026-09-15 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 69,00 | GBp 68,00 | 48,37K |
| 2026-09-14 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 69,00 | GBp 68,00 | 295,85K |
| 2026-09-11 | GBp 68,50 | +%2,70 | GBp 66,70 | GBp 69,00 | GBp 66,62 | 117,18K |
| 2026-09-10 | GBp 66,70 | +%0,30 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 67,03K |
| 2026-09-09 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,32 | 39,72K |
| 2026-09-08 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,60 | GBp 66,00 | 56,11K |
| 2026-09-07 | GBp 66,50 | +%0,45 | GBp 66,20 | GBp 67,00 | GBp 65,40 | 95,47K |
| 2026-09-04 | GBp 66,20 | %0,00 | GBp 66,20 | GBp 67,00 | GBp 65,40 | 111,33K |
| 2026-09-03 | GBp 66,20 | +%0,76 | GBp 65,70 | GBp 67,00 | GBp 65,40 | 227,87K |
| 2026-09-02 | GBp 65,70 | %0,00 | GBp 65,70 | GBp 65,80 | GBp 65,40 | 241,32K |
| 2026-09-01 | GBp 65,70 | +%0,31 | GBp 65,50 | GBp 66,00 | GBp 65,25 | 65,01K |
| 2026-08-28 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 66,00 | GBp 65,00 | 116,80K |
| 2026-08-27 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 65,10 | 196,66K |
| 2026-08-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 328,64K |
| 2026-08-25 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,40 | 63,15K |
| 2026-08-24 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,20 | 186,20K |
| 2026-08-21 | GBp 66,00 | +%0,76 | GBp 65,50 | GBp 67,00 | GBp 65,22 | 20,32K |
| 2026-08-20 | GBp 65,50 | +%3,15 | GBp 64,00 | GBp 66,00 | GBp 64,00 | 170,12K |
| 2026-08-19 | GBp 63,50 | -%0,78 | GBp 64,00 | GBp 64,40 | GBp 63,26 | 143,25K |
| 2026-08-18 | GBp 64,00 | -%3,76 | GBp 66,50 | GBp 66,05 | GBp 63,26 | 229,01K |
| 2026-08-17 | GBp 66,50 | -%1,48 | GBp 67,50 | GBp 68,00 | GBp 65,50 | 222,40K |
| 2026-08-14 | GBp 67,50 | -%0,74 | GBp 68,00 | GBp 68,40 | GBp 67,00 | 108,92K |
| 2026-08-13 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 69,00 | GBp 67,00 | 27,64K |
| 2026-08-12 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,96 | GBp 68,00 | 37,29K |
| 2026-08-11 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,79 | GBp 68,15 | 31,91K |
| 2026-08-10 | GBp 68,50 | -%0,44 | GBp 68,80 | GBp 69,60 | GBp 68,00 | 193,50K |
| 2026-08-07 | GBp 68,80 | %0,00 | GBp 68,80 | GBp 69,50 | GBp 68,00 | 37,07K |
| 2026-08-06 | GBp 68,80 | -%1,29 | GBp 69,70 | GBp 70,00 | GBp 68,55 | 45,98K |
| 2026-08-05 | GBp 69,70 | -%0,71 | GBp 70,20 | GBp 71,00 | GBp 69,20 | 201,51K |
| 2026-08-04 | GBp 70,20 | %0,00 | GBp 70,20 | GBp 70,40 | GBp 69,40 | 69,08K |
| 2026-08-03 | GBp 70,20 | +%0,72 | GBp 69,70 | GBp 70,40 | GBp 69,60 | 242,97K |
| 2026-07-31 | GBp 69,70 | %0,00 | GBp 69,70 | GBp 69,75 | GBp 69,42 | 142,50K |
| 2026-07-30 | GBp 69,70 | +%0,29 | GBp 69,50 | GBp 70,00 | GBp 69,11 | 224,25K |
| 2026-07-29 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 70,00 | GBp 69,00 | 32,92K |
| 2026-07-28 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 69,89 | GBp 69,00 | 108,70K |
| 2026-07-27 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 70,00 | GBp 69,00 | 822,84K |
| 2026-07-24 | GBp 69,50 | -%0,71 | GBp 70,00 | GBp 71,00 | GBp 69,00 | 312,98K |
| 2026-07-23 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,56 | 198,76K |
| 2026-07-22 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,00 | 259,53K |
| 2026-07-21 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,55 | 201,16K |
| 2026-07-20 | GBp 70,00 | +%0,72 | GBp 69,50 | GBp 71,00 | GBp 69,16 | 986,48K |
| 2026-07-17 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 69,80 | GBp 69,17 | 264,62K |
| 2026-07-16 | GBp 69,50 | +%1,46 | GBp 68,50 | GBp 69,70 | GBp 68,00 | 191,53K |
| 2026-07-15 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 69,00 | GBp 68,00 | 273,49K |
| 2026-07-14 | GBp 68,50 | +%3,01 | GBp 66,50 | GBp 69,00 | GBp 66,00 | 227,12K |
| 2026-07-13 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 173,94K |
| 2026-07-10 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 66,50 | 3,00K |
| 2026-07-09 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 66,00 | 312,03K |
| 2026-07-08 | GBp 66,50 | -%0,45 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 371,80K |
| 2026-07-07 | GBp 66,80 | +%1,21 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 265,24K |
| 2026-07-06 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 40,44K |
| 2026-07-03 | GBp 66,50 | +%0,76 | GBp 66,00 | GBp 67,00 | GBp 66,25 | 32,21K |
| 2026-07-02 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 115,72K |
| 2026-07-01 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 101,93K |
| 2026-06-30 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 63,00 | 759,58K |
| 2026-06-29 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,94 | GBp 66,00 | 141,57K |
| 2026-06-26 | GBp 66,50 | +%0,15 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 35,10K |
| 2026-06-25 | GBp 66,40 | -%0,15 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 415,41K |
| 2026-06-24 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 182,13K |
| 2026-06-23 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 304,55K |
| 2026-06-22 | GBp 66,50 | +%0,76 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 315,48K |
| 2026-06-19 | GBp 66,00 | -%0,75 | GBp 66,00 | GBp 67,00 | GBp 66,00 | 243,23K |
| 2026-06-18 | GBp 66,50 | -%0,75 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 267,96K |
| 2026-06-17 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 113,40K |
| 2026-06-16 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 108,99K |
| 2026-06-15 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 229,26K |
| 2026-06-12 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 67,20 | GBp 66,00 | 200,26K |
| 2026-06-11 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 160,70K |
| 2026-06-10 | GBp 67,00 | +%0,75 | GBp 66,50 | GBp 68,75 | GBp 66,20 | 985,37K |
| 2026-06-09 | GBp 66,50 | +%2,31 | GBp 65,00 | GBp 66,95 | GBp 64,25 | 192,81K |
| 2026-06-08 | GBp 65,00 | -%0,76 | GBp 65,50 | GBp 66,00 | GBp 64,00 | 205,43K |
| 2026-06-05 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 67,00 | GBp 63,00 | 371,99K |
| 2026-06-04 | GBp 66,00 | +%1,54 | GBp 65,50 | GBp 67,00 | GBp 65,00 | 644,56K |
| 2026-06-03 | GBp 65,00 | +%15,04 | GBp 58,00 | GBp 66,00 | GBp 56,50 | 1,71M |
| 2026-06-02 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 57,00 | GBp 56,00 | 102,86K |
| 2026-06-01 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 57,00 | GBp 56,00 | 82,89K |
| 2026-05-29 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 57,00 | GBp 56,00 | 131,37K |
| 2026-05-28 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 57,00 | GBp 56,00 | 56,10K |