Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inlif Ltd (INLF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.272 0.324 0.2401 0.3226 28,475
2nd Apr 2026 (Thu) 0.272 0.324 0.2401 0.3226 28,475
1st Apr 2026 (Wed) 0.281 0.2902 0.2693 0.2769 16,113
31st Mar 2026 (Tue) 0.3055 0.327 0.3016 0.3251 6,007
30th Mar 2026 (Mon) 0.3201 0.3201 0.2954 0.2953 8,139
27th Mar 2026 (Fri) 0.315 0.336 0.3114 0.321 4,192
26th Mar 2026 (Thu) 0.30 0.307 0.295 0.3034 8,848
25th Mar 2026 (Wed) 0.33 0.3348 0.3101 0.3101 7,847
24th Mar 2026 (Tue) 0.315 0.3285 0.315 0.315 7,961
23rd Mar 2026 (Mon) 0.3299 0.3376 0.3249 0.3251 2,351
20th Mar 2026 (Fri) 0.345 0.345 0.3168 0.312 4,056
19th Mar 2026 (Thu) 0.3487 0.355 0.31 0.355 3,368
18th Mar 2026 (Wed) 0.37 0.45 0.35 0.3746 57,436
17th Mar 2026 (Tue) 0.33 0.583 0.3299 0.431 2,963,494
16th Mar 2026 (Mon) 0.3211 0.3303 0.318 0.32 8,515
13th Mar 2026 (Fri) 0.343 0.343 0.32 0.3231 2,909
12th Mar 2026 (Thu) 0.3443 0.345 0.3443 0.343 0
11th Mar 2026 (Wed) 0.3475 0.3475 0.3351 0.3351 946
10th Mar 2026 (Tue) 0.37 0.37 0.3501 0.3501 1,142
9th Mar 2026 (Mon) 0.35 0.365 0.336 0.3502 2,281
6th Mar 2026 (Fri) 0.3486 0.42 0.321 0.3601 13,703
5th Mar 2026 (Thu) 0.3812 0.3995 0.30 0.3415 4,514
4th Mar 2026 (Wed) 0.395 0.395 0.3862 0.3978 1,023
3rd Mar 2026 (Tue) 0.397 0.419 0.39 0.3905 3,514
2nd Mar 2026 (Mon) 0.419 0.419 0.39 0.422 9,300
27th Feb 2026 (Fri) 0.3901 0.429 0.3901 0.4259 12,197
26th Feb 2026 (Thu) 0.4399 0.45 0.4399 0.41 2,510
25th Feb 2026 (Wed) 0.40 0.41 0.40 0.41 0
24th Feb 2026 (Tue) 0.40 0.40 0.3849 0.3849 0
23rd Feb 2026 (Mon) 0.40 0.40 0.375 0.3849 20,084
20th Feb 2026 (Fri) 0.3901 0.4079 0.381 0.381 4,552
19th Feb 2026 (Thu) 0.365 0.383 0.365 0.3761 3,090
18th Feb 2026 (Wed) 0.391 0.404 0.368 0.36 84,099
17th Feb 2026 (Tue) 0.40 0.40 0.3725 0.3877 39,469
16th Feb 2026 (Mon) 0.40 0.41 0.356 0.3953 28,528
13th Feb 2026 (Fri) 0.40 0.41 0.356 0.3953 28,528
12th Feb 2026 (Thu) 0.472 0.48 0.41 0.4232 47,845
11th Feb 2026 (Wed) 0.4798 0.50 0.4751 0.49 7,138
10th Feb 2026 (Tue) 0.47 0.5045 0.4608 0.5044 135,955
9th Feb 2026 (Mon) 0.48 0.5221 0.462 0.5007 15,828
6th Feb 2026 (Fri) 0.4942 0.4976 0.4773 0.486 20,157
FTSE 100 Latest
Value10,436.29
Change71.50