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
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
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

*Close Price adjusted for both dividends and splits