1. Share Prices

  2. Lunglife Ai, INC (LLAI)

9.73p+0.47 (+5.14%)29 Nov 2024, 09:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lunglife Ai, INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 28, 20249.00p9.47p9.47p9.25p10,501
Nov 27, 20249.00p9.15p8.90p9.00p23,623
Nov 25, 20249.00p9.15p9.15p9.00p16,262
Nov 22, 20248.75p9.15p8.55p9.00p313,150
Nov 21, 20248.75p9.00p8.75p8.75p35,000
Nov 20, 20248.75p9.00p8.85p8.75p46,000
Nov 19, 20249.25p10.20p8.52p8.75p211,701
Nov 14, 20248.50p8.00p8.00p8.50p4,602
Nov 11, 20248.50p8.44p8.44p8.50p1,184
Nov 8, 20248.50p8.06p8.00p8.50p23,798
Nov 4, 20248.50p8.25p8.25p8.50p3,636
Nov 1, 20248.50p8.25p8.06p8.50p2,563
Oct 31, 20249.00p8.50p8.50p8.50p32,216
Oct 30, 20248.50p8.55p8.55p9.00p1,344
Oct 29, 20249.75p9.00p8.55p8.50p47,650
Oct 28, 20249.75p9.00p9.00p9.75p14,545
Oct 25, 20249.50p10.00p10.00p9.75p3,000
Oct 23, 202410.25p9.58p9.58p9.50p17,045
Oct 22, 202410.25p9.58p9.58p10.25p1,669
Oct 17, 202410.25p9.56p9.56p10.25p12,273
Oct 16, 202410.50p10.00p9.63p10.25p73,561
Oct 15, 202410.50p10.30p9.80p9.80p38,526
Oct 14, 202410.50p10.40p9.00p9.00p41,134
Oct 11, 202410.50p10.00p10.00p10.50p1,368
Oct 10, 202411.25p10.88p10.30p10.50p24,487
Oct 9, 202411.25p10.30p10.30p10.30p7,000
Oct 8, 202411.25p10.89p10.89p11.25p3,227
Oct 7, 202411.25p10.90p10.20p10.20p3,534
Oct 3, 202411.00p11.35p10.50p11.00p16,027
Oct 2, 202411.75p11.50p11.38p11.00p28,523
Sep 30, 202411.50p12.00p11.12p11.50p3,746
Sep 26, 202411.50p11.12p11.12p11.50p1,000
Sep 25, 202411.50p11.12p11.12p11.50p7,500
Sep 24, 202411.75p11.72p11.72p11.75p2,607
Sep 23, 202412.00p11.52p11.50p11.75p17,500
Sep 20, 202412.25p12.25p12.00p12.00p22,915
Sep 19, 202412.25p12.00p12.00p12.25p11,195
Sep 18, 202413.25p12.00p12.00p12.25p10,000
Sep 17, 202413.25p12.50p12.50p13.25p15,000
Sep 13, 202413.25p13.00p13.00p13.25p831
Sep 12, 202413.25p12.55p12.55p13.25p6,160
Sep 11, 202413.25p12.55p12.55p13.25p2,729
Sep 10, 202413.25p12.57p12.55p13.25p27,427
Sep 9, 202413.25p13.25p13.25p13.25p6,500
Sep 6, 202413.25p13.11p12.55p13.25p9,779
Sep 5, 202413.25p12.55p12.55p13.25p16,000
Sep 4, 202413.25p13.25p13.25p13.25p2,264
Sep 3, 202413.25p12.78p12.78p13.25p17,614
Sep 2, 202413.25p13.30p13.30p13.25p1,842
Aug 30, 202413.25p13.24p13.24p13.25p3,737
1234
Showing 1 to 50 of 193

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC235.507.29
Dowlais Group PLC59.393.28
Anglo American PLC2,463.003.01
Future PLC904.002.79
Imi PLC1,811.002.78
Dr. Martens PLC67.412.68

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,991.38-7.10
Bank Of Georgia Group PLC4,739.96-5.11
Trainline PLC392.80-3.87
Bae Systems PLC1,238.83-3.97
Qinetiq Group PLC414.00-3.77
Goodwin PLC6,840.00-2.01