Venn Life Sciences Share History

Venn Life Sciences Share Price history. The following table shows end-of-day data VENN historical share prices for Venn Life Sciences, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

VENN.L
Share Price VENN.L
Charts VENN.L
Trades VENN.L
History Compare
VENN.L VENN.L
Share News VENN.L
RNS VENN.L
Accounts

Date	Open	High	Low	Close	Volume
2019-06-27	6.85	6.85	6.70	6.85	977,544
2019-06-26	7.10	7.10	6.85	6.85	2,003,818
2019-06-25	6.65	7.25	7.25	7.10	2,322,736
2019-06-24	6.15	7.10	6.15	6.65	6,241,363
2019-06-21	6.00	6.15	6.00	6.00	2,560,120
2019-06-20	6.00	6.00	6.00	6.00	574,252
2019-06-19	5.95	6.00	5.95	6.00	358,833
2019-06-18	5.90	5.95	5.90	5.95	497,616
2019-06-17	6.20	6.25	5.90	5.90	1,259,632
2019-06-14	5.45	6.20	5.70	6.20	1,159,146
2019-06-13	5.30	5.63	5.10	5.45	1,095,469
2019-06-12	5.00	5.30	4.65	5.30	1,873,383
2019-06-11	4.90	5.50	4.90	5.00	7,009,993
2019-06-05	2.65	2.65	2.65	2.65	0
2019-05-13	2.65	2.65	2.65	2.65	0
2019-05-09	2.65	2.65	2.65	2.65	43,526
2019-05-08	2.65	2.65	2.65	2.65	0
2019-05-07	2.65	2.65	2.65	2.65	100,000

Top Risers

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Top Fallers

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Top By Volume

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.