LungLife AI, Inc (DI) (LLAI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LungLife AI, Inc (DI)

Date Open High Low Close* Volume
09/08/2024 13.00p 13.00p 13.00p 13.00p 0
08/08/2024 13.00p 13.00p 12.75p 13.00p 14750
07/08/2024 12.75p 13.00p 12.75p 13.00p 0
06/08/2024 13.00p 13.00p 13.00p 13.00p 0
05/08/2024 12.75p 13.00p 12.50p 13.00p 2834
02/08/2024 13.25p 13.25p 13.00p 13.25p 20000
01/08/2024 13.25p 13.25p 13.00p 13.25p 27995
31/07/2024 13.25p 13.25p 13.17p 13.25p 0
30/07/2024 13.50p 14.00p 13.25p 13.25p 4602
29/07/2024 13.50p 13.67p 13.50p 13.50p 0
26/07/2024 14.40p 14.70p 13.25p 13.50p 0
25/07/2024 14.40p 14.70p 14.40p 14.40p 0
24/07/2024 14.40p 14.40p 13.80p 14.40p 16391
23/07/2024 14.40p 14.70p 14.40p 14.40p 0
22/07/2024 14.40p 14.70p 14.40p 14.40p 0
19/07/2024 14.40p 14.70p 14.40p 14.40p 0
18/07/2024 14.50p 14.50p 13.00p 14.40p 19886
17/07/2024 14.50p 14.67p 14.50p 14.50p 0
16/07/2024 14.50p 14.50p 14.00p 14.50p 15934
15/07/2024 14.50p 14.50p 14.33p 14.50p 0
12/07/2024 14.50p 14.50p 14.25p 14.50p 3428
11/07/2024 14.50p 14.50p 14.00p 14.50p 119
10/07/2024 14.50p 14.50p 14.33p 14.50p 0
09/07/2024 14.50p 14.50p 14.33p 14.50p 0
08/07/2024 14.50p 14.50p 14.33p 14.50p 0
05/07/2024 14.50p 14.50p 14.33p 14.50p 0
04/07/2024 16.00p 16.00p 13.75p 14.50p 85575
03/07/2024 16.00p 16.50p 16.00p 16.00p 0
02/07/2024 16.00p 16.00p 15.40p 16.00p 575
01/07/2024 16.00p 16.50p 16.00p 16.00p 0
28/06/2024 16.00p 16.00p 15.00p 16.00p 2404
27/06/2024 16.00p 16.00p 15.50p 16.00p 24750
26/06/2024 16.00p 16.00p 15.00p 16.00p 8281
25/06/2024 16.00p 16.00p 15.10p 16.00p 13068
24/06/2024 17.00p 17.00p 15.00p 16.00p 21566
21/06/2024 17.00p 17.00p 16.37p 17.00p 2000
20/06/2024 17.00p 17.00p 16.40p 17.00p 800
19/06/2024 17.00p 17.50p 17.00p 17.00p 0
18/06/2024 17.00p 17.50p 17.00p 17.00p 0
17/06/2024 17.00p 17.00p 16.00p 17.00p 3730
14/06/2024 17.00p 17.50p 17.00p 17.00p 0
13/06/2024 17.00p 17.50p 17.00p 17.00p 0
12/06/2024 17.50p 17.50p 16.00p 17.00p 13807
11/06/2024 17.50p 17.50p 17.00p 17.50p 4602
10/06/2024 17.50p 17.50p 17.05p 17.50p 11346
07/06/2024 17.50p 18.00p 17.25p 17.50p 0
06/06/2024 18.00p 18.00p 17.00p 17.50p 13636
05/06/2024 18.00p 18.00p 17.40p 18.00p 0
04/06/2024 18.00p 18.00p 17.20p 18.00p 12015
03/06/2024 19.00p 19.00p 17.50p 18.00p 30857
31/05/2024 19.00p 21.70p 18.10p 19.00p 61256
30/05/2024 19.00p 19.00p 18.28p 19.00p 20767
29/05/2024 19.00p 19.00p 18.40p 19.00p 0
28/05/2024 19.00p 19.00p 18.40p 19.00p 0
24/05/2024 19.00p 19.00p 18.25p 19.00p 30000
23/05/2024 18.50p 18.75p 18.50p 18.50p 2509
22/05/2024 20.50p 20.50p 18.15p 18.50p 65577
21/05/2024 20.90p 20.90p 20.00p 20.50p 153
20/05/2024 21.50p 21.72p 19.50p 20.90p 60459
17/05/2024 21.50p 21.75p 21.21p 21.50p 52561
16/05/2024 25.50p 25.50p 21.00p 21.50p 76098
15/05/2024 25.50p 25.50p 25.00p 25.50p 4000
14/05/2024 25.50p 25.67p 25.50p 25.50p 0
13/05/2024 26.00p 26.00p 24.00p 25.50p 42671
10/05/2024 26.00p 26.00p 25.00p 26.00p 18615
09/05/2024 26.00p 26.22p 26.00p 26.00p 2250
08/05/2024 26.00p 26.22p 25.25p 26.00p 12811
07/05/2024 26.00p 26.00p 25.40p 26.00p 0
03/05/2024 26.50p 26.70p 25.00p 26.00p 122013
02/05/2024 28.50p 28.50p 26.50p 26.50p 5420
01/05/2024 28.50p 28.50p 27.00p 28.50p 3745
30/04/2024 30.00p 30.00p 28.00p 28.50p 12788
29/04/2024 30.00p 30.00p 29.00p 30.00p 17005
26/04/2024 30.00p 30.00p 28.00p 28.00p 10000
25/04/2024 31.00p 31.00p 29.02p 30.00p 50180
24/04/2024 31.00p 31.00p 30.00p 31.00p 3682
23/04/2024 31.00p 31.00p 30.00p 31.00p 319
22/04/2024 31.00p 31.00p 30.00p 31.00p 100
19/04/2024 31.00p 31.33p 31.00p 31.00p 0
18/04/2024 31.00p 31.00p 30.00p 31.00p 3068
17/04/2024 31.00p 31.00p 30.00p 31.00p 40225
16/04/2024 31.50p 31.50p 31.00p 31.00p 4622
15/04/2024 31.50p 31.50p 31.50p 31.50p 0
12/04/2024 33.50p 33.50p 30.50p 31.50p 65707
11/04/2024 34.00p 36.20p 32.00p 33.50p 123962
10/04/2024 31.50p 34.00p 31.33p 33.50p 31905
09/04/2024 30.00p 33.00p 30.00p 31.50p 28914
08/04/2024 29.50p 30.98p 29.25p 30.00p 40739
05/04/2024 29.50p 30.00p 29.40p 29.50p 10482
04/04/2024 29.00p 29.70p 28.00p 29.50p 33680
03/04/2024 30.00p 30.00p 29.00p 29.50p 11643
02/04/2024 30.00p 30.94p 29.13p 30.00p 44868
28/03/2024 31.00p 31.00p 29.00p 30.00p 50136
27/03/2024 31.00p 31.00p 30.94p 31.00p 27789
26/03/2024 31.50p 31.50p 31.00p 31.00p 38285
25/03/2024 30.00p 32.00p 30.00p 31.50p 70520
22/03/2024 29.50p 30.25p 28.75p 30.00p 46659
21/03/2024 29.50p 30.80p 28.00p 29.50p 49998
20/03/2024 28.60p 29.50p 28.60p 29.50p 9551
19/03/2024 28.60p 29.50p 27.33p 29.50p 22822
18/03/2024 28.60p 29.07p 28.60p 28.60p 0
15/03/2024 29.50p 29.50p 27.20p 28.60p 20221
14/03/2024 29.50p 29.50p 29.25p 29.50p 14545
13/03/2024 29.50p 30.40p 29.50p 29.50p 400
12/03/2024 29.10p 30.10p 27.20p 29.50p 60576
11/03/2024 30.50p 30.50p 28.00p 29.10p 40224
08/03/2024 30.50p 30.50p 30.00p 30.50p 11118
07/03/2024 34.50p 34.50p 30.00p 30.50p 61579
06/03/2024 36.50p 36.50p 34.00p 34.50p 3632
05/03/2024 38.50p 38.50p 34.00p 36.50p 36499
04/03/2024 41.50p 41.50p 41.00p 41.50p 0
01/03/2024 41.50p 41.50p 40.00p 41.50p 416
29/02/2024 41.50p 41.50p 40.30p 41.50p 3100
28/02/2024 42.00p 42.00p 41.00p 41.50p 5295
27/02/2024 42.00p 42.00p 42.00p 42.00p 0
26/02/2024 43.00p 43.00p 41.00p 42.00p 6068
23/02/2024 43.50p 43.50p 42.00p 43.00p 6570
22/02/2024 43.50p 43.50p 42.42p 43.50p 620
21/02/2024 43.50p 44.00p 43.50p 43.50p 7000
20/02/2024 45.50p 45.50p 42.40p 43.50p 1703
19/02/2024 45.50p 45.50p 42.40p 45.50p 6246
16/02/2024 45.50p 45.50p 44.33p 45.50p 0
15/02/2024 45.50p 45.50p 43.16p 45.50p 1013
14/02/2024 46.00p 46.80p 44.33p 45.50p 0
13/02/2024 45.50p 45.50p 44.33p 45.50p 0
12/02/2024 45.50p 45.50p 44.33p 45.50p 0
09/02/2024 45.50p 45.50p 42.10p 45.50p 2260
08/02/2024 45.50p 45.50p 43.00p 45.50p 3520
07/02/2024 45.50p 45.50p 44.33p 45.50p 0
06/02/2024 42.50p 45.30p 42.50p 44.50p 3060
05/02/2024 42.50p 42.50p 40.83p 42.50p 0
02/02/2024 42.50p 42.90p 40.66p 42.50p 18177
01/02/2024 42.50p 42.50p 40.83p 42.50p 0
31/01/2024 42.50p 42.50p 40.00p 42.50p 8965
30/01/2024 41.50p 43.00p 40.52p 42.50p 27000
29/01/2024 41.50p 41.50p 40.30p 41.50p 13432
26/01/2024 45.00p 45.00p 40.30p 41.50p 37150
25/01/2024 46.50p 46.50p 45.00p 45.00p 16151
24/01/2024 52.50p 52.50p 45.00p 46.50p 38136
23/01/2024 52.50p 52.80p 50.40p 52.50p 1969
22/01/2024 55.50p 55.50p 50.00p 52.50p 44128
19/01/2024 55.50p 55.50p 55.50p 55.50p 0
18/01/2024 55.50p 55.50p 53.00p 55.50p 60
17/01/2024 55.50p 56.04p 53.16p 55.50p 9804
16/01/2024 56.50p 56.50p 55.50p 55.50p 12400
15/01/2024 57.50p 57.50p 55.00p 56.50p 46902
12/01/2024 57.50p 57.50p 55.00p 57.50p 15509
11/01/2024 58.50p 58.50p 55.20p 57.50p 33115
10/01/2024 61.00p 61.00p 58.00p 58.50p 14000
09/01/2024 61.00p 61.67p 61.00p 61.00p 0
08/01/2024 62.50p 64.20p 60.00p 61.00p 24306
05/01/2024 58.50p 66.00p 58.50p 62.50p 97682
04/01/2024 60.00p 62.00p 57.00p 58.50p 22186
03/01/2024 62.00p 63.00p 50.48p 59.50p 64412
02/01/2024 51.00p 75.00p 51.00p 61.00p 111901
29/12/2023 36.50p 50.00p 36.50p 46.00p 14551
28/12/2023 43.00p 43.00p 33.50p 36.50p 48847
27/12/2023 46.50p 49.00p 41.00p 43.50p 15714
22/12/2023 47.00p 52.00p 45.00p 46.50p 19091
21/12/2023 45.00p 52.00p 44.10p 49.50p 38378
20/12/2023 69.50p 69.50p 36.60p 43.50p 193045
19/12/2023 71.50p 71.50p 68.00p 69.50p 1471
18/12/2023 71.50p 71.50p 68.14p 71.50p 1500
15/12/2023 75.00p 75.00p 70.00p 71.50p 8126
14/12/2023 75.00p 75.00p 70.00p 75.00p 12464
13/12/2023 80.00p 80.00p 70.00p 75.00p 13182
12/12/2023 80.00p 80.00p 75.20p 80.00p 170
11/12/2023 80.00p 80.00p 75.20p 80.00p 2212
08/12/2023 80.00p 80.00p 78.33p 80.00p 0
07/12/2023 81.50p 81.50p 75.00p 80.00p 7628
06/12/2023 83.00p 84.36p 75.00p 81.50p 40095
05/12/2023 84.00p 84.00p 78.55p 83.00p 1000
04/12/2023 87.50p 87.50p 80.15p 84.00p 5000
01/12/2023 89.00p 89.00p 80.68p 87.50p 5200
30/11/2023 90.00p 93.40p 83.60p 89.00p 8300
29/11/2023 89.50p 90.00p 85.25p 90.00p 12182
28/11/2023 89.50p 89.50p 87.25p 89.50p 350
27/11/2023 86.00p 94.89p 86.00p 89.50p 4000
24/11/2023 86.00p 86.00p 83.00p 86.00p 300
23/11/2023 89.00p 90.00p 86.00p 86.00p 2364
22/11/2023 94.00p 96.00p 89.00p 89.00p 1230
21/11/2023 94.00p 94.00p 90.16p 94.00p 352
20/11/2023 85.00p 95.00p 85.00p 94.00p 6436
17/11/2023 85.00p 89.80p 85.00p 85.00p 11145
16/11/2023 85.00p 89.80p 81.00p 85.00p 22205
15/11/2023 85.00p 85.00p 80.20p 85.00p 101
14/11/2023 85.00p 85.00p 85.00p 85.00p 0
13/11/2023 85.00p 85.00p 83.33p 85.00p 0
10/11/2023 85.00p 85.00p 83.33p 85.00p 0
09/11/2023 85.00p 85.00p 80.20p 85.00p 764
08/11/2023 85.00p 85.00p 83.33p 85.00p 0
07/11/2023 85.00p 85.00p 80.30p 85.00p 4593
06/11/2023 85.00p 85.00p 82.70p 85.00p 1215
03/11/2023 85.00p 85.00p 82.70p 85.00p 400
02/11/2023 90.00p 90.00p 83.33p 85.00p 9642
01/11/2023 90.00p 90.00p 88.33p 90.00p 0
31/10/2023 90.00p 90.00p 86.75p 90.00p 200
30/10/2023 90.00p 93.99p 90.00p 90.00p 2605
27/10/2023 91.50p 91.50p 86.50p 90.00p 800
26/10/2023 91.50p 96.80p 88.25p 91.50p 14486

*Close Price adjusted for both dividends and splits