Shares Magazine
2.60p-0.40 (-13.33%)22 Apr 2025, 16:40
Lunglife Ai, INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1.05p | 3.98p | 1.10p | 3.00p | 9,565,459 |
| Apr 15, 2025 | 0.90p | 0.88p | 0.88p | 0.90p | 56,000 |
| Apr 11, 2025 | 0.90p | 0.89p | 0.80p | 0.90p | 136,791 |
| Apr 9, 2025 | 0.90p | 0.90p | 0.82p | 0.90p | 12,911 |
| Apr 8, 2025 | 0.90p | 0.82p | 0.82p | 0.90p | 2,039 |
| Apr 7, 2025 | 0.90p | 0.80p | 0.80p | 0.90p | 100,000 |
| Apr 4, 2025 | 0.90p | 0.90p | 0.90p | 0.90p | 24,422 |
| Apr 2, 2025 | 0.90p | 0.80p | 0.80p | 0.90p | 16,184 |
| Apr 1, 2025 | 1.05p | 1.00p | 1.00p | 0.90p | 45,000 |
| Mar 31, 2025 | 1.10p | 1.00p | 1.00p | 1.05p | 33,658 |
| Mar 24, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 52,000 |
| Mar 21, 2025 | 1.25p | 1.20p | 0.95p | 1.10p | 518,976 |
| Mar 19, 2025 | 1.25p | 1.11p | 1.10p | 1.25p | 175,000 |
| Mar 17, 2025 | 1.25p | 1.25p | 1.16p | 1.25p | 16,019 |
| Mar 14, 2025 | 1.35p | 1.20p | 1.20p | 1.20p | 95,000 |
| Mar 13, 2025 | 1.40p | 1.30p | 1.30p | 1.35p | 65,000 |
| Mar 12, 2025 | 1.40p | 1.33p | 1.33p | 1.40p | 250,000 |
| Mar 10, 2025 | 1.40p | 1.40p | 1.40p | 1.40p | 100,000 |
| Mar 7, 2025 | 1.40p | 1.50p | 1.37p | 1.40p | 625,000 |
| Mar 4, 2025 | 1.40p | 1.33p | 1.33p | 1.40p | 125,001 |
| Mar 3, 2025 | 1.50p | 1.38p | 1.38p | 1.40p | 4,648 |
| Feb 28, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 38,185 |
| Feb 27, 2025 | 1.80p | 1.39p | 1.32p | 1.40p | 379,302 |
| Feb 25, 2025 | 1.80p | 1.65p | 1.65p | 1.80p | 25,449 |
| Feb 24, 2025 | 1.80p | 1.65p | 1.65p | 1.80p | 25,000 |
| Feb 19, 2025 | 1.80p | 1.60p | 1.60p | 1.80p | 4,800 |
| Feb 17, 2025 | 1.85p | 1.75p | 1.55p | 1.75p | 154,999 |
| Feb 14, 2025 | 1.85p | 1.80p | 1.71p | 1.85p | 256,413 |
| Feb 13, 2025 | 1.85p | 1.80p | 1.78p | 1.85p | 21,833 |
| Feb 12, 2025 | 1.85p | 1.87p | 1.80p | 1.85p | 292,300 |
| Feb 11, 2025 | 2.20p | 2.15p | 1.75p | 1.85p | 697,812 |
| Feb 10, 2025 | 1.90p | 2.70p | 2.00p | 2.25p | 1,653,036 |
| Feb 7, 2025 | 1.80p | 2.00p | 1.70p | 2.00p | 493,200 |
| Feb 6, 2025 | 1.75p | 1.83p | 1.70p | 1.80p | 754,148 |
| Feb 5, 2025 | 1.55p | 1.90p | 1.52p | 1.75p | 1,063,004 |
| Feb 4, 2025 | 1.85p | 1.92p | 1.60p | 1.55p | 297,881 |
| Feb 3, 2025 | 2.50p | 2.94p | 1.55p | 1.85p | 5,562,568 |
| Jan 31, 2025 | 10.25p | 9.75p | 9.75p | 10.25p | 43,246 |
| Jan 30, 2025 | 9.75p | 10.55p | 9.75p | 10.25p | 243,274 |
| Jan 29, 2025 | 10.25p | 10.00p | 9.50p | 9.75p | 60,327 |
| Jan 28, 2025 | 10.25p | 9.66p | 9.65p | 10.25p | 29,664 |
| Jan 27, 2025 | 11.00p | 10.50p | 9.55p | 10.25p | 83,580 |
| Jan 24, 2025 | 11.25p | 11.40p | 10.55p | 11.00p | 79,753 |
| Jan 23, 2025 | 11.75p | 11.75p | 10.80p | 11.25p | 224,159 |
| Jan 22, 2025 | 9.00p | 15.95p | 9.40p | 11.75p | 1,164,839 |
| Jan 21, 2025 | 8.25p | 8.95p | 8.75p | 9.00p | 196,045 |
| Jan 20, 2025 | 7.75p | 8.40p | 7.42p | 8.25p | 227,910 |
| Jan 17, 2025 | 7.50p | 7.80p | 7.42p | 7.75p | 1,309 |
| Jan 15, 2025 | 7.50p | 8.00p | 7.30p | 7.50p | 289,454 |
| Jan 14, 2025 | 7.50p | 7.11p | 7.11p | 7.50p | 10,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |