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
08/06/2023 41.50p 41.50p 40.00p 41.50p 4602
07/06/2023 41.50p 41.50p 41.00p 41.50p 0
06/06/2023 42.50p 42.50p 41.00p 41.50p 0
05/06/2023 42.50p 42.50p 41.67p 42.50p 0
02/06/2023 47.50p 47.50p 42.50p 42.50p 1140
01/06/2023 47.50p 42.50p 41.67p 42.50p 0
31/05/2023 42.50p 42.50p 41.67p 42.50p 0
30/05/2023 42.50p 42.50p 40.00p 42.50p 972
26/05/2023 42.50p 42.50p 40.00p 42.50p 10147
25/05/2023 47.50p 47.50p 42.50p 42.50p 1668
24/05/2023 50.00p 51.90p 45.50p 50.00p 4491
23/05/2023 49.00p 52.41p 49.00p 50.00p 2738
22/05/2023 49.00p 52.00p 49.00p 49.00p 0
19/05/2023 50.00p 50.00p 45.00p 49.00p 9833
18/05/2023 50.00p 50.00p 48.33p 50.00p 0
17/05/2023 50.00p 50.00p 48.33p 50.00p 0
16/05/2023 50.00p 50.00p 48.33p 50.00p 0
15/05/2023 52.50p 52.50p 48.33p 50.00p 0
12/05/2023 55.00p 55.00p 50.00p 52.50p 4854
11/05/2023 55.00p 55.00p 50.00p 55.00p 181
10/05/2023 55.00p 58.00p 55.00p 55.00p 1854
09/05/2023 55.00p 55.00p 55.00p 55.00p 0
05/05/2023 56.50p 58.00p 50.00p 55.00p 12999
04/05/2023 56.50p 58.67p 56.50p 56.50p 0
03/05/2023 56.50p 58.67p 56.50p 56.50p 0
02/05/2023 56.50p 58.67p 56.50p 56.50p 0
28/04/2023 56.50p 58.67p 56.50p 56.50p 0
27/04/2023 56.50p 58.67p 56.50p 56.50p 0
26/04/2023 56.50p 58.67p 56.50p 56.50p 0
25/04/2023 56.50p 58.67p 56.50p 56.50p 0
24/04/2023 56.50p 56.50p 50.00p 56.50p 7364
21/04/2023 56.50p 60.00p 56.50p 56.50p 7073
20/04/2023 62.50p 64.00p 56.50p 56.50p 12631
19/04/2023 70.00p 70.00p 62.50p 62.50p 6000
18/04/2023 77.50p 77.50p 70.00p 70.00p 6000
17/04/2023 77.50p 77.50p 75.00p 77.50p 0
14/04/2023 77.50p 77.50p 75.00p 77.50p 0
13/04/2023 77.50p 77.50p 75.00p 77.50p 0
12/04/2023 77.50p 77.50p 75.00p 77.50p 0
11/04/2023 77.50p 77.50p 75.00p 77.50p 0
06/04/2023 77.50p 77.50p 75.00p 77.50p 0
05/04/2023 77.50p 77.50p 70.00p 77.50p 18410
04/04/2023 77.50p 77.50p 70.00p 77.50p 7364
03/04/2023 77.50p 77.50p 75.00p 77.50p 0
31/03/2023 77.50p 77.50p 70.00p 77.50p 6818
30/03/2023 77.50p 77.50p 75.00p 77.50p 0
29/03/2023 77.50p 77.50p 70.00p 77.50p 46022
28/03/2023 77.50p 77.50p 72.50p 77.50p 12273
27/03/2023 82.50p 82.50p 75.00p 77.50p 2000
24/03/2023 82.50p 82.50p 75.00p 82.50p 36818
23/03/2023 82.50p 82.50p 75.00p 82.50p 12272
22/03/2023 82.50p 82.50p 75.15p 82.50p 206
21/03/2023 82.50p 85.00p 82.50p 82.50p 0
20/03/2023 77.50p 82.50p 77.50p 82.50p 4715
17/03/2023 77.50p 77.50p 75.00p 77.50p 0
16/03/2023 77.50p 77.50p 75.00p 77.50p 0
15/03/2023 77.50p 77.50p 75.00p 77.50p 0
14/03/2023 77.50p 77.50p 70.15p 77.50p 377
13/03/2023 77.50p 78.50p 70.00p 77.50p 18408
10/03/2023 77.50p 77.50p 75.00p 77.50p 0
09/03/2023 77.50p 77.50p 75.00p 77.50p 0
08/03/2023 77.50p 77.50p 75.00p 77.50p 0
07/03/2023 77.50p 77.50p 70.00p 77.50p 15340
06/03/2023 75.00p 75.00p 70.00p 75.00p 3693
03/03/2023 75.00p 75.00p 70.00p 75.00p 9204
02/03/2023 75.00p 78.00p 70.00p 75.00p 19355
01/03/2023 75.00p 75.00p 70.00p 75.00p 12272
28/02/2023 85.00p 85.00p 75.00p 75.00p 11818
27/02/2023 85.00p 85.00p 80.00p 85.00p 25000
24/02/2023 85.00p 85.00p 83.33p 85.00p 0
23/02/2023 90.00p 90.00p 70.00p 90.00p 7671
22/02/2023 90.00p 90.00p 90.00p 90.00p 0
21/02/2023 100.00p 100.00p 80.00p 90.00p 5093
20/02/2023 100.00p 100.00p 100.00p 100.00p 0
17/02/2023 100.00p 100.00p 98.33p 100.00p 0
16/02/2023 100.00p 100.50p 100.00p 100.00p 4000
15/02/2023 100.00p 100.00p 98.33p 100.00p 0
14/02/2023 100.00p 100.00p 98.33p 100.00p 0
13/02/2023 105.00p 105.00p 97.00p 100.00p 2136
10/02/2023 105.00p 105.00p 105.00p 105.00p 0
09/02/2023 105.00p 105.00p 105.00p 105.00p 0
08/02/2023 90.00p 105.00p 90.00p 105.00p 6974
07/02/2023 90.00p 90.00p 78.00p 90.00p 7671
06/02/2023 90.00p 92.00p 90.00p 90.00p 0
03/02/2023 90.00p 90.00p 89.00p 90.00p 750
02/02/2023 90.00p 92.00p 90.00p 90.00p 0
01/02/2023 90.00p 90.00p 79.00p 90.00p 3851
31/01/2023 90.00p 92.00p 90.00p 90.00p 0
30/01/2023 90.00p 92.00p 90.00p 90.00p 0
27/01/2023 90.00p 92.00p 90.00p 90.00p 0
26/01/2023 90.00p 92.00p 90.00p 90.00p 0
25/01/2023 90.00p 92.00p 90.00p 90.00p 0
24/01/2023 90.00p 90.00p 90.00p 90.00p 3200
23/01/2023 90.00p 92.00p 90.00p 90.00p 0
20/01/2023 90.00p 92.00p 90.00p 90.00p 0
19/01/2023 90.00p 92.00p 90.00p 90.00p 0
18/01/2023 90.00p 90.00p 80.00p 90.00p 52527
17/01/2023 90.00p 92.00p 90.00p 90.00p 0
16/01/2023 90.00p 92.00p 90.00p 90.00p 0
13/01/2023 90.00p 92.00p 90.00p 90.00p 0
12/01/2023 90.00p 90.00p 80.20p 90.00p 134
11/01/2023 90.00p 90.00p 81.00p 90.00p 2273
10/01/2023 90.00p 92.00p 90.00p 90.00p 0
09/01/2023 85.00p 92.00p 83.33p 90.00p 0
06/01/2023 85.00p 85.00p 85.00p 85.00p 0
05/01/2023 85.00p 85.00p 80.00p 85.00p 98295
04/01/2023 85.00p 85.00p 85.00p 85.00p 0
03/01/2023 85.00p 85.00p 85.00p 85.00p 0
30/12/2022 85.00p 85.00p 85.00p 85.00p 0
29/12/2022 85.00p 85.00p 85.00p 85.00p 0
28/12/2022 82.50p 85.00p 81.00p 85.00p 923
23/12/2022 82.50p 90.00p 82.50p 85.00p 1111
22/12/2022 82.50p 82.50p 78.75p 82.50p 0
21/12/2022 82.50p 82.50p 78.75p 82.50p 0
20/12/2022 82.50p 82.50p 78.75p 82.50p 0
19/12/2022 82.50p 85.00p 76.00p 82.50p 18000
16/12/2022 87.50p 87.50p 80.00p 82.50p 1500
15/12/2022 95.00p 95.00p 87.50p 87.50p 2128
14/12/2022 95.00p 95.00p 95.00p 95.00p 0
13/12/2022 102.50p 102.50p 95.00p 95.00p 1500
12/12/2022 102.50p 105.00p 102.50p 102.50p 0
09/12/2022 102.50p 102.50p 102.50p 102.50p 923
08/12/2022 102.50p 102.50p 100.00p 102.50p 22000
07/12/2022 102.50p 105.00p 102.50p 102.50p 0
06/12/2022 107.50p 107.50p 100.00p 102.50p 4500
05/12/2022 110.00p 110.00p 105.00p 107.50p 3285
02/12/2022 110.00p 110.00p 110.00p 110.00p 0
01/12/2022 110.00p 112.00p 108.20p 110.00p 5444
30/11/2022 110.00p 117.84p 105.00p 110.00p 10675
29/11/2022 110.00p 110.00p 110.00p 110.00p 0
28/11/2022 110.00p 110.00p 105.00p 110.00p 24546
25/11/2022 112.50p 112.50p 105.00p 110.00p 1841
24/11/2022 112.50p 112.50p 109.80p 112.50p 3150
23/11/2022 112.50p 112.50p 112.50p 112.50p 0
22/11/2022 112.50p 112.50p 112.50p 112.50p 0
21/11/2022 112.50p 112.50p 112.50p 112.50p 0
18/11/2022 112.50p 112.50p 112.50p 112.50p 0
17/11/2022 112.50p 112.50p 112.50p 112.50p 0
16/11/2022 112.50p 112.50p 112.50p 112.50p 0
15/11/2022 117.50p 117.50p 110.00p 112.50p 250
14/11/2022 119.00p 119.00p 115.00p 117.50p 0
11/11/2022 119.00p 119.00p 119.00p 119.00p 0
10/11/2022 124.00p 124.00p 118.00p 119.00p 1500
09/11/2022 124.00p 126.00p 124.00p 124.00p 0
08/11/2022 124.00p 126.00p 124.00p 124.00p 0
07/11/2022 125.00p 125.00p 120.00p 124.00p 1500
04/11/2022 127.50p 127.50p 120.00p 127.50p 1500
03/11/2022 128.50p 137.57p 122.00p 127.50p 3914
02/11/2022 126.00p 132.00p 120.00p 127.50p 15639
01/11/2022 126.00p 126.00p 124.00p 126.00p 0
31/10/2022 111.00p 126.67p 111.00p 126.00p 0
28/10/2022 111.00p 111.00p 111.00p 111.00p 0
27/10/2022 105.00p 111.00p 105.00p 111.00p 3450
26/10/2022 105.00p 105.00p 100.00p 105.00p 24546
25/10/2022 105.00p 105.00p 103.33p 105.00p 0
24/10/2022 105.00p 105.00p 103.33p 105.00p 0
21/10/2022 105.00p 105.00p 100.20p 105.00p 9577
20/10/2022 105.00p 105.00p 100.10p 105.00p 20089
19/10/2022 105.00p 105.00p 100.00p 105.00p 12272
18/10/2022 105.00p 105.00p 100.00p 105.00p 12406
17/10/2022 102.50p 109.00p 100.00p 105.00p 1350
14/10/2022 102.50p 106.25p 102.50p 102.50p 0
13/10/2022 102.50p 106.25p 102.50p 102.50p 0
12/10/2022 102.50p 105.00p 102.50p 102.50p 28000
11/10/2022 102.50p 106.25p 102.50p 102.50p 0
10/10/2022 102.50p 106.25p 102.50p 102.50p 0
07/10/2022 112.50p 112.50p 102.50p 102.50p 3000
06/10/2022 112.50p 112.50p 105.00p 112.50p 1500
05/10/2022 112.50p 112.50p 105.00p 112.50p 2602
04/10/2022 117.50p 120.00p 105.00p 112.50p 4355
03/10/2022 117.50p 117.50p 117.50p 117.50p 0
30/09/2022 120.00p 120.00p 115.00p 117.50p 15272
29/09/2022 120.00p 120.00p 120.00p 120.00p 0
28/09/2022 120.00p 120.00p 120.00p 120.00p 0
27/09/2022 120.00p 120.00p 120.00p 120.00p 0
26/09/2022 120.00p 120.00p 115.00p 120.00p 2273
23/09/2022 120.00p 120.00p 120.00p 120.00p 0
22/09/2022 120.00p 120.00p 118.00p 120.00p 4294
21/09/2022 120.00p 120.00p 120.00p 120.00p 2700
20/09/2022 120.00p 120.00p 120.00p 120.00p 56
19/09/2022 120.00p 120.00p 115.00p 120.00p 4000
16/09/2022 120.00p 120.00p 115.00p 120.00p 4000
15/09/2022 120.00p 120.00p 115.00p 120.00p 2450
14/09/2022 120.00p 120.00p 120.00p 120.00p 0
13/09/2022 120.00p 120.00p 120.00p 120.00p 2450
12/09/2022 120.00p 120.00p 120.00p 120.00p 0
09/09/2022 120.00p 120.00p 120.00p 120.00p 0
08/09/2022 120.00p 120.00p 120.00p 120.00p 0
07/09/2022 122.50p 122.50p 120.00p 120.00p 0
06/09/2022 122.50p 122.50p 122.50p 122.50p 0
05/09/2022 122.50p 122.50p 122.50p 122.50p 0
02/09/2022 122.50p 122.50p 122.50p 122.50p 0
01/09/2022 122.50p 125.00p 112.00p 122.50p 5538
31/08/2022 122.50p 122.50p 122.50p 122.50p 0
30/08/2022 122.50p 122.50p 122.50p 122.50p 0
29/08/2022 122.50p 122.50p 122.50p 122.50p 0
26/08/2022 122.50p 122.50p 122.50p 122.50p 0
25/08/2022 122.50p 122.50p 122.50p 122.50p 0
24/08/2022 122.50p 122.50p 122.50p 122.50p 0
23/08/2022 122.50p 122.50p 115.00p 122.50p 4000

*Close Price adjusted for both dividends and splits