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
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
25/10/2023 95.00p 97.00p 90.00p 91.50p 14250
24/10/2023 87.50p 98.00p 82.50p 95.00p 10972
23/10/2023 72.50p 90.00p 71.00p 87.50p 86505
20/10/2023 79.00p 79.90p 72.00p 72.50p 19790
19/10/2023 82.50p 83.40p 77.00p 82.50p 14213
18/10/2023 82.50p 83.00p 82.40p 82.50p 4550
17/10/2023 82.50p 82.50p 81.67p 82.50p 0
16/10/2023 87.50p 89.40p 82.50p 82.50p 3550
13/10/2023 87.50p 87.50p 87.50p 87.50p 0
12/10/2023 87.50p 87.50p 87.50p 87.50p 0
11/10/2023 87.50p 87.50p 82.02p 87.50p 12000
10/10/2023 87.50p 89.50p 87.00p 87.50p 1553
09/10/2023 87.50p 90.00p 87.50p 87.50p 0
06/10/2023 86.50p 94.39p 86.50p 87.50p 11594
05/10/2023 86.50p 86.50p 80.65p 86.50p 2699
04/10/2023 83.00p 92.50p 74.00p 86.50p 19276
03/10/2023 83.00p 88.00p 73.00p 83.00p 4400
02/10/2023 85.00p 89.00p 72.68p 83.00p 4416
29/09/2023 90.00p 93.00p 75.40p 85.00p 14209
28/09/2023 77.50p 94.00p 75.00p 90.00p 39325
27/09/2023 97.50p 97.50p 90.00p 92.50p 5048
26/09/2023 97.50p 97.50p 93.75p 97.50p 0
25/09/2023 102.50p 102.50p 90.00p 97.50p 7775
22/09/2023 102.50p 102.50p 95.00p 102.50p 804
21/09/2023 102.50p 102.50p 100.00p 102.50p 0
20/09/2023 107.50p 107.50p 95.40p 102.50p 2504
19/09/2023 103.50p 112.00p 103.30p 107.50p 7323
18/09/2023 93.50p 111.98p 93.50p 103.50p 7812
15/09/2023 97.50p 97.50p 90.00p 93.50p 3650
14/09/2023 107.50p 109.00p 90.46p 97.50p 7407
13/09/2023 107.50p 109.80p 101.00p 107.50p 3671
12/09/2023 117.50p 119.00p 103.00p 107.50p 11829
11/09/2023 99.50p 124.40p 99.50p 117.50p 10656
08/09/2023 99.50p 99.50p 93.00p 99.50p 710
07/09/2023 99.50p 99.50p 98.00p 99.50p 1146
06/09/2023 92.50p 108.00p 92.50p 99.50p 2075
05/09/2023 90.00p 99.70p 88.00p 92.50p 17616
04/09/2023 80.00p 95.00p 80.00p 90.00p 11030
01/09/2023 90.00p 90.00p 75.00p 80.00p 7643
31/08/2023 99.00p 105.00p 82.94p 90.00p 20055
30/08/2023 100.00p 100.00p 95.00p 97.50p 25031
29/08/2023 87.50p 101.00p 87.00p 100.00p 19995
25/08/2023 115.00p 115.00p 81.00p 87.00p 90248
24/08/2023 115.00p 116.92p 113.00p 115.00p 12516
23/08/2023 123.00p 123.00p 104.00p 115.00p 39429
22/08/2023 120.50p 135.00p 118.00p 123.00p 21289
21/08/2023 106.00p 142.10p 100.20p 120.50p 72534
18/08/2023 89.50p 119.00p 89.50p 106.00p 31456
17/08/2023 82.50p 93.00p 82.50p 89.50p 5628
16/08/2023 80.00p 86.00p 80.00p 82.50p 2266
15/08/2023 78.75p 82.50p 78.00p 80.00p 6267
14/08/2023 76.50p 81.00p 66.80p 78.75p 16014
11/08/2023 63.50p 80.00p 63.50p 76.50p 25302
10/08/2023 52.50p 69.05p 52.50p 63.50p 15359
09/08/2023 56.50p 56.50p 50.00p 52.50p 16704
08/08/2023 54.00p 58.25p 50.00p 56.50p 33910
07/08/2023 61.50p 61.50p 55.00p 55.00p 18455
04/08/2023 60.00p 63.00p 60.00p 61.50p 3000
03/08/2023 60.00p 60.00p 60.00p 60.00p 0
02/08/2023 61.00p 61.00p 59.10p 60.00p 8682
01/08/2023 61.00p 61.00p 59.10p 61.00p 431
31/07/2023 61.00p 61.00p 57.00p 61.00p 9687
28/07/2023 58.50p 65.00p 55.07p 61.00p 11136
27/07/2023 55.00p 61.93p 54.10p 58.50p 9894
26/07/2023 53.50p 56.00p 52.30p 55.00p 45376
25/07/2023 52.00p 56.00p 52.00p 53.50p 35962
24/07/2023 46.00p 55.00p 44.50p 52.00p 9709
21/07/2023 37.50p 48.93p 37.50p 46.00p 54766
20/07/2023 23.50p 49.65p 23.50p 35.00p 41687
19/07/2023 22.00p 24.40p 22.00p 23.50p 17500
18/07/2023 19.50p 20.00p 19.50p 19.50p 37252
17/07/2023 19.50p 19.50p 19.50p 19.50p 5000
14/07/2023 19.00p 19.50p 19.00p 19.50p 21000
13/07/2023 20.50p 20.50p 19.00p 19.00p 2500
12/07/2023 20.50p 20.50p 19.50p 19.50p 27807
11/07/2023 21.50p 21.50p 20.00p 20.00p 12500
10/07/2023 22.50p 22.77p 20.00p 21.50p 43655
07/07/2023 25.00p 25.00p 22.50p 22.50p 37652
06/07/2023 25.50p 25.90p 25.50p 25.50p 10501
05/07/2023 25.50p 25.50p 24.67p 25.50p 0
04/07/2023 25.50p 25.50p 24.67p 25.50p 0
03/07/2023 25.50p 25.50p 24.67p 25.50p 0
30/06/2023 28.50p 32.00p 25.00p 25.50p 22842
29/06/2023 29.50p 29.50p 26.00p 28.50p 5977
28/06/2023 32.50p 32.50p 27.50p 29.50p 9618
27/06/2023 34.50p 34.50p 33.50p 33.50p 0
26/06/2023 34.50p 34.50p 33.00p 34.50p 1551
23/06/2023 34.00p 36.50p 34.00p 36.50p 2473
22/06/2023 34.00p 35.00p 32.00p 35.00p 17500
21/06/2023 36.50p 36.50p 34.00p 34.00p 2600
20/06/2023 37.50p 38.00p 35.05p 36.50p 11195
19/06/2023 37.50p 37.50p 37.50p 37.50p 0
16/06/2023 31.50p 38.00p 31.50p 37.50p 17488
15/06/2023 31.50p 35.00p 31.50p 31.50p 3375
14/06/2023 31.50p 31.50p 31.50p 31.50p 0
13/06/2023 31.00p 34.00p 31.00p 31.50p 578
12/06/2023 30.50p 34.00p 30.50p 31.00p 1158
09/06/2023 41.50p 41.50p 22.00p 30.50p 47789
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

*Close Price adjusted for both dividends and splits